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

JUDGE HALTS DEPORTATION, THREATENS SESSIONS WITH CONTEMPTA federal judge has halted a deportation in progress and threatened to hold Attorney General Jeff Sessions in contempt if the m other and daughter arent returned to the U.S. See The News Wire Vol. 126 | Issue No. 222 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNFriday, August 10, 2018High 92 Low 7740 percent chance of rainPulitzer Prize winner2016 CHARLIE SAYSAh . the Dog DaysŽ of summer!CALL US ATDAILY $1.50 FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comTHE SUNCrosswords ........10 Obituaries ...........5 Police Beat ..........5 Viewpoint ...........8 Opinion ...............9OUR TOWNCalendar ..............5 Classifieds ......6-11 Local Sports ......12NEWS WIREComics/Puzzles ....5-7 Nation .............2, 8 State ...................3 Stocks ..................4 Weather ..............2SPORTSLottery ................2 Sports on TV ........2INDEX By GREG MARTINSUN CORRESPONDENTIn a sense, Charlotte County has been preparing for decades for the day when economic factors would reach a critical mass to ignite largescale real estate development across the county. The preparations have included the adoption of dozens of strategic plans and policies over the years to lay out how the county is to maintain appropriate levels of service to all its residents as build-out approaches. The plans cover funding for everything from roads and sewers to bike paths and parks. Other policies aim to limit residential densities in high-hazard coastal zones under a density cap-andtrade system. Still others give incentives to developers in Community Redevelopment Areas, to re-invigorate those over-looked neighborhoods. The Murdock Village, Parkside and Charlotte Harbor community redevelopment agencies have all seen ‘The hand we were dealt’County relies on plans, developers to manage growthSUN PHOTO BY TOM ONEILL/Murdock Village property area near the U.S. 41 and State Road 776 intersection Floridas Final Frontier THE BOTTOM LINEThis is the third part of an ongoing Friday series looking at how fast Charlotte County and North Port are growing, and how were set to manage the changes that are sure to come. Long overlooked as other parts of the Peninsula near and far exploded, it might be this regions turn. Hidden away between Tampa Bay and Miami and nestled between Sarasota and Fort Myers, the area has remained one of the few relatively undiscovered coastal spots, somewhat evidenced by currently serving as the states last place to have I-75 widened to six lanes. But thats quickly changing as Floridas Final Frontier launches into a development boom.€ Next Friday : Punta Gordas missionBy GREG MARTINSUN CORRESPONDENTDade City, located north of Tampa, was a typical, small Florida town when longtime county administrator Tom Frame was growing up. It was just a whole bunch of little businesses,Ž said Frame, who served Charlotte over parts of three decades. Much like Arcadia and Punta Gorda, it was a place where locals would go to get their hair cut, their tires changed, eat lunch and shop for sundries. Dade City was far enough away from metropolitan Tampa to be isolated from its economic bene“ ts. Most people worked at a big citrus packing plant just outside town, he recalled. And then things began to change. I remember we all got in the car and went to Tampa to see what they called shopping centers,Ž he said. From that point on, slowly, all the little businesses kind of faded away. Now, Dade City is a bunch of antique shops, just like Arcadia. Theres no real businesses there.Ž Today, places like Dade Seeing Charlotte-St. Lucie parallels SUN PHOTO BY TOM ONEILLPassengers board an early morning Allegiant Airlines ight at Punta Gorda airport.PARALLELS | 4 HAND | 4 FRAMEBy KAYLA GLEASONSTAFF WRITEREven after niche. com dubbed Charlotte County Public Schools the safest district in the state, improvements are still in the works. Currently, all CCPS schools are singleentry „ meaning, during school hours, visitors can only access a campus through the front door „ and all have school resource of“ cers on staff. In light of the shooting at Marjory Stoneman Douglas High School earlier this year, the state of Florida and the Charlotte County school district alike are adding new requirements and protocols. Charlotte County students return to class today. The Charlotte County School Board, for instance, recently approved a contract with the City of Punta Gorda and the Punta Gorda Police Department to hire extra resource of“ cers, including K-9 Chase, for its Punta Gorda campuses. The district has also committed to hiring more mental health professionals and counselors at the middle and high school levels. Still, as Superintendent Steve Dionisio has stated on multiple occasions, good is never good enough when it comes to student safety. On top of all the precautions already in place, every school in the county will now have a video communication device located at the front door. Gone are the days of strolling into the front of“ ce, signing your name and getting a visitor sticker. Now, parents, guardians and all other guests of the school will be screened prior to ever entering a building. The safety of our students and staff has always been the top priority of our school district,Ž said Superintendent Steve Dionisio in a letter sent out to parents. When you come to visit our schools this upcoming 2018-19 school year, you will notice a big change in how you will gain New year, new security measures CHARLOTTE SCHOOLSBy STEVE REILLYSTAFF WRITERThe local price tag for the toxic red tide bloom along the Gulf coastline may be larger than expected. Charlotte County conducted a simpleŽ survey of various businesses bene“ ting from tourism. Out of the 42 who responded to the survey, 78 percent lost money, totaling $689,250, due to red tide. Of those who lost revenue, 68.4 percent said they can document those losses to red tide. This survey just helped us look at the “ rst two months of summer, with red tide present in 2018 through most of June and July, as compared to 2017,Ž county tourism director Lorah Steiner said. We asked the question regarding cancellations,Ž Steiner said. It gives us a better understanding of whether the loss was red tide-related.Ž One restaurant reported a 20 percent drop in its patrons, while another reported an 80 percent drop in the number of its customers in June and July. Twenty respondents offering tourism accommodations and attractions reported steep declines in bookings and reservations for June and July. Compared to the same months in 2017, they lost an average of 46.6 percent of the reservations they normally would expect. Though hes in Sarasota County and not part of the survey, Taylor Meals „ owner of the Buchans Landing Resort on Lemon Bay at the west end of Dearborn Street in Englewood „ saw a 60 percent drop in reservations for his 13 units.Red tide costs Charlotte $500K CLARIFICATION: The FWCs decision to temporarily suspend bag limits for certain saltwater fish and other marine life applies only to organisms that are already dead due to red-tide exposure. FWC law enforcement officers are able to discern between healthy fish that have been caught by traditional methods and those that are being collected for disposal, a spokesperson said.NEW | 5 RED TIDE | 5

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Friday, August 10, 2018 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher ..................................................Glen Nickerson ..............941-205-6400 Executive Editor........................................Jim Gouvellis .................941-206-1134 Circulation Director ..................................Mark Yero ......................941-206-1300 Arcadian Editor.........................................Craig Garrett .................863-494-3925 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. LOCAL/REGIONAL NEWSBy LIZ HARDAWAYSTAFF WRITERROTONDA WEST „ Whitney Houston would have been right at home singing I Believe the Children are our FutureŽ at the Rotonda West Commuinty Center on Wednesday night. Apparently, local voters share this same belief. A Know Your CandidatesŽ forum featured local, state and federal candidates for Aug. 28s primary election. The majority of the three-and-a-halfhour event was taken up by questions from the audience for nonpartisan School Board District 1 candidates Cara Reynolds, Cathy Janiak and Geri Waksler. Almost 40 minutes were dedicated to education. I believe people are invested in this race,Ž Reynolds said. This is a pivotal time for our school system; voters want to choose a candidate with the right experience and temperament to help improve Charlotte County.Ž Questions ranged from the candidates thoughts on charter schools, how to better fund teachers salaries, and their positions on arming school teachers. One attendee even asked what the candidates plan on doing about cuts to STEM and arts programs in public schools. Janiak said these classes are important for a childs intellectual development, but the district takes away these classes at younger and younger ages. I dont know why they pick on elementary level so much,Ž Janiak said. Though the candidates mostly agreed with each other and have similar plans and ambitions to improve the school district, Waksler told voters to ask themselves this when faced with a tough decision on Augusts ballot: Which one of us can take those goals and those plans and implement them correctly?Ž Too bad we cant get rid of three (board members) and put you three in there,Ž moderator Barbara Peszko told candidates, because you did very, very well tonight.Ž Sitting on opposite sides of a long table, Chris Crowley and Amira Fox started the night off with the elephant in the room „ Crowleys arrest Monday on charges of violating election laws and conducting an illegal raffle. It was dirty politics at best,Ž Crowley said. What am I going to do when I become State Attorney? Im not going to charge my political opponent and have them thrown in jail. Im going to stop that corruption and nonsense.Ž Peszko reminded candidates after Crowleys speech that there will be no attacking the candidates out here.Ž Fox, who is a prosecutor for the State Attorneys office, and whose candidacy is supported by her boss, State Attorney Stephen Russell, said she had nothing to do with her opponents arrest. The complaint against my opponent came into the State Attorneys office to Mr. Russell, the State Attorney,Ž Fox said. Ive never even seen the complaint.Ž Russell forwarded the complaint to the Florida Department of Law Enforcement, Fox said, and asked to appoint another prosecutor, due to having a con”ict of interest. I did not even know the arrest was being done until it was done. My of“ce or myself had absolutely no role in the arrest,Ž Fox said. Do I agree with the arrest? I dont comment on open cases from other State Attorneys of“ces.Ž The case is closed,Ž a heckler in the audience said. Attending candidates were Republican primary candidates Stephen R. Deutsch and Tom Sullivan for Charlotte County commissioner District 2; nonpartisan candidates Cathy Janiak, Cara Reynolds and Geri Waksler for School Board District 1; Republican primary candidates Robert Hancik and Julie Price for Airport Authority District 2; Republican primary candidates Kathleen Coppola and Stan Smith for Airport Authority District 4; Republican primary state attorney candidates Amira Fox and Chris Crowley; Republican candidates Bill Akins and Julio Gonzalez, as well as Democrat candidate Bill Pollard for U.S. House of Representatives District 17; and Circuit Court District 20 Judge candidates James Chandler and John McGowan. Democratic governor candidate Alex LundyŽ Lundmark was present and a representative for Attorney General candidate Ashley Moody was also present. Both gave short opening speeches introducing themselves. Congressional candidates Greg Steube (R) and April Freeman (D) were not present. Democratic Charlotte County commission candidate Joan Fischer and Non-Party Af“liate candidate Joe Makray for Airport Authority District 4 sat in the audience, as they are not on the primary ballot but will be on the general election. The Rotonda West Association is a nonpro“t corporation that operates the Rotonda West community.Education takes center stage at candidate forum IMPORTANT DATES2018 Election Dates € Primary Election Aug. 28, 2018 € General Election Nov. 6, 2018 € Voter Registration Book Closing € Primary Election July 30, 2018 € General Election Oct. 9, 2018 € Early Voting Dates € Primary Election Aug. 13-26, 2018 € General Election Oct. 22-Nov. 4, 2018 WAKSLER REYNOLDS JANIAK FOX CROWLEY By DANIEL SUTPHINSTAFF WRITERAffordable housing has been a hot topic when it comes to growth in Punta Gorda. The citys development review committee is going over an amendment today of the original Planned Development Neighborhood Ordinance, which will add a site specific plan for the westerly half of 4.52 acres at 24420 Airport, Road in Punta Gorda near the intersection of Cooper Street and Aqui Esta Drive. A site specific plan can contain detailed development standards, distribution of land uses, infrastructure requirements and implementation measures for the development of a specific geographic area. The Punta Gorda Housing Authority, which owns the land, submitted the application, according to Geri Waksler, attorney with McCrory Law Firm, who has been retained to handle the rezoning. The lack of affordable housing is a problem throughout Charlotte County,Ž said Waksler. This is a particularly suitable location for an affordable housing community because it is within walking distance of a preschool, and an elementary, middle and high school.Ž Waksler said the new housing development would also be within walking distance of businesses that can provide for the residents daily needs, and would be within walking distance of employment. PGHA bought the property in 2007. The plan is to build an affordable, multi-family apartment community that is currently planned to contain 56 apartments within four three-story buildings, as well as a clubhouse, a community recreation area and onsite parking. This process is only in the beginning stages, so a financial amount that would classify as an affordable or workforce housing rate in the area could not be established. Traffic generated by the community is not anticipated to have an adverse impact on the surrounding road network,Ž said Waksler. I am unaware of any objections from the surrounding community.Ž As noted in the request, no building deviates from the design standards required by the land development regulations, including height, length and separation. LDRs refer to zoning codes applied to different regions within the city limits. The development will be served by central water and sewer. A master stormwater management system will treat runoff and maintain current stormwater levels. The lot sits on a block that features a shopping center, a manufactured home community, a preschool and an affordable senior apartment community. It is a textbook infill parcel which will comply with the citys land development regulations,Ž according to the PGHA request. The citys Development Review Committee will review the application for an amendment to the planned development only. Further development plans to the lot will be required to be submitted for a full-staff technical review by DRC.email : dsutphin@sun-herald.comAirport Road lot zoning to be reviewed to accommodate workforce housing IF YOU GODevelopment Review Committee Meeting August 10, 2018, at 9 a.m. in Council Chambers 326 W. Marion Avenue, Punta Gorda, FL 33950 501 ORIGINAL FIT 502’ REGULAR TAPERED 505’ REGULAR 514’ STRAIGHT 559’ RELAXED STRAIGHT 569’ LOOSE STRAIGHT710’ SUPER SKINNY 711’ SKINNY 714’ STRAIGHT 715’ VINTAGE BOOT CUT 721’ HIGH RISE SKINNY 511’ SUEDED, BEDROCK, 8-20 510’ SKINNY, 8-20 511’ SKINNY, 8-20$3999 $3999$2499 YOUNG MENS JUNIORS BOYS STYLE. DEFINED BY YOU. Join us forKIDS DAYSATURDAY, AUGUST 11Shop the latest trends with a Dillards fashion expert and pick out the perfect out“ t for your child! Enjoy fun events throughout the day! Plus, receive a free gift with any $35 or more purchase in the Kids Department. While supplies last. In store only. EVERYDAY LOW PRICEEVERYDAY LOW PRICEEVERYDAY LOW PRICEadno=50539619

PAGE 3

The Sun | Friday, August 10, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS Honda Port C harlotte Honda adno=50540361

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Friday, August 10, 2018 City, Punta Gorda and Sebastian, where Frame now lives, residents are facing the next phase in their evolution, as Floridas population continues to grow by some 800 new residents per day. Frame spent the “rst third of his life growing up in Dade City, the second third as a zoning of“cial and county administrator for Charlotte County and the last third as a chief administrator for Indian River County. He retired a few years ago and now resides in Sebastian, with a population of 27,000, Indian Rivers biggest city. Frame says he sees some similarities and some differences between the way Charlotte County and the counties in his area, Indian River and St. Lucie, are developing. One thing these areas have in common is that they lacked a major metropolitan hub like Tampa, Orlando or Miami. Charlotte and St. Lucie counties also share a common heritage in that General Development Corporation platted large residential subdivisions in both counties, beginning in the late 1950s. Both counties, with their corresponding GDC in”uences, followed nearly identical growth patterns until about the time that both negotiated deals for spring training teams. The Texas Rangers, with no close signi“cant connections to Charlotte, set up camp here in 1987, and eventually left. A year later, the New York Mets rolled into St. Lucie, and highly coveted Big Apple money has followed south on I-95 for 30 years. Frame also said his career gave him the opportunity to see the evolution of geopoliticsŽ and the effects on development. He said he found that interesting. He recalled learning, back in the 1970s, of a tree ordinance advocated by a state urban forester to require shade trees be planted or preserved on development sites. Frame thought that would be a good measure to ensure a high quality of life for Charlotte County. His boss, however, told him to throw that in the garbage,Ž he recalled. The policy at that time was to do a little as possible to impede development, he said. Later, as Charlotte County administrator, Frame worked to preserve public access to the waterfront in Charlotte Harbor, reduce residential densities from 42 units per acre down to 15 or 20, and bring sewers to a big section of Port Charlotte north of Midway Boulevard. Now, aerial photographs show that area has “lled in house-afterhouseŽ while other areas without sewers remain sparsely developed. That place exploded (with growth),Ž he said. People in Indian River County tend to be strong supporters of protecting the environment and adamant about limiting growth outside a coastal urban service area, he said. On his coast, the consensus is that development should be concentrated between I-95 and the ocean. Areas to the west should be retained in their rural character. However, an emerging trend is for gated communities, he said. Indian River has both unbelievable wealthŽ in its ocean-front developments and dire povertyŽ in another part of town. He cited real estate on one barrier island where a house cost some $9 million and was taxed some $187,000 per year. He also cited an impoverished black community, Gifford. Fortunately, the residents of means are generous to charity organizations that help the poor in Indian River, he said. In Charlotte and St. Lucie counties, the GDC-platted subdivisions attracted more people of average means looking for a bargain,Ž and less diversity, he said. St. Lucie attempted to diversify its economy by sponsoring the development of a business innovation center, and met with mixed results, said Frame. Some ventures that received public incentives failed, he said. In Indian River, a Piper aircraft plant is a critical economic engine. In Charlotte, the Punta Gorda Airport has been taking off, with Allegiant Airlines basing planes here, and Western Michigan University starting up an aviation school. Also, Charlotte County will soon have the Sunseeker Resort, a major condominium/ resort project planned by Allegiant in Charlotte Harbor. The Charlotte County Commission recently granted the developer the right to build as tall as 90 feet with 840 condominiums on Sunseekers 20-acre site at the U.S. 41 bridges. That would be a signi“cant game changer for all of Charlotte Harbor,Ž Frame said. Charlotte Harbor has a unique beauty, and I remember we were working to preserve it. I think Im too old to like that (Sunseeker plan),Ž he said.PARALLELSFROM PAGE 1 ST. LUCIE COUNTY BY THE NUMBERSPopulation: 313,506 (2017) Square Miles: 572 Density: 485.7 people per square mile (2010) Median age: 42.5, which 19.9 percent 65 or older. Urban areas: City of Port St. Lucie was established after GDC bought 40,000 acres in the 1950s in an area that featured a fish camp, some farms and a few businesses. Development expanding further after 14,000 more home sites were developed in St. Lucie West, and another 18,000 residences were built in the newest community, Tradition, by 2006. Between 2000 and 2010, St. Lucie was one of the fastest-growing counties in the U.S., with a total population increase of more than 80,000 during that time frame. However, toward the end of that surge, in 2008, 11,000 residences went into foreclosure. Economic detail : Florida Center for Innovation, which has a building for two biotech companies projected to one day generate 30,000 jobs. „ Source: Bureau of Economic and Business Research, St. Lucie County, U.S. Census CHARLOTTE COUNTY BY THE NUMBERSPopulation: 182,033 (2017) Square Miles : 680 Density: 235 people per square mile (2010) Median age : 57.7, with 34 percent 65 or older, making Charlotte, one of the oldestŽ counties in the United States (2016) Urban areas: more than 170,000 platted residential lots, most in Port Charlotte Economic prospects: Publix and Walmart are Charlotte Countys biggest company employers. Western Michigan University is starting an aviation education center at the Punta Gorda Airport. „ Source: Bureau of Economic and Business Research, U.S. Census PUNTA GORDA AIRPORTJobs: With its 24 aviation businesses and 18 non-aviation businesses, PGD supports 475 jobs. Big player: Allegiant Airlines, the only major commercial airline at the airport, brings in 276,300 visitors by air to Southwest Florida, including roughly 30 percent who stay in Charlotte County during their visit. They spend $46.3 million. Total economic impact to the region : Equals 2,546 jobs with a payroll topping $74 million. Future: The authority has drafted a master plan calling for $165 million to expand the airport over the next 20 years. „ Source: Volaire Aviation Consulting economic study for the Charlotte County Airport Authority ST. LUCIE POPULATION1980: 87,182 1990: 150,171 2000: 192,695 2010: 277,789 2017: 313,506 „ Source: U.S. Census CHARLOTTE POPULATION1980: 58,460 1990: 110,975 2000: 141,627 2010: 159,978 2017: 182,033 „ Source: U.S. Census SUN PHOTO BY TOM ONEILLAn Allegiant Airlines jet taxis to take o at Punta Gorda airport. progress, albeit in some “ts and starts, as a result. Its a tall order of responsibilities for a “ve-member commission, especially given the fact much of the county was platted by General Development in the 1950s in a way that represented a classic case of urban sprawl,Ž according to Shaun Cullinan, Charlotte County planning and zoning of“cial. Urban sprawl results when counties allow one type of development, residential, to be spread over expansive areas, requiring local governments to stretch resources thin to service them. GDCs Port Charlotte and North Port subdivisions are key reasons the Legislature adopted the states Growth Management Act in 1985, he said. The act mandated real estate projects be consistent with local growth plans and major developments, those that posed regional impacts, be reviewed by regional councils. The latter mandate was subsequently repealed under Gov. Rick Scott. So, we have 170,000 platted lots,Ž said Cullinan. If were a quarter builtout, then well eventually have a population of 500,000. Everyone of these quarter-acre lots, somebody owns. If they ask for a building permit, well have to give it them. Thats the hand we were dealt.Ž Commissioner Joe Tiseo pointed out 1,000 people per year are moving to Southwest Florida, and many are buying homes in Charlotte County. Obviously, with more people, youre going to have growing pains,Ž he acknowledged. But, with long-term planning, those pains will be minimized.Ž He cited a recent ceremony he attended for a new, 20,000-square-foot library in Punta Gorda. The library is among dozens of projects now getting accomplished thanks to voters who approved a local one-cent sales tax some “ve years ago. Tiseo also touted a 25-year plan by the Charlotte County-Punta Gorda Metropolitan Planning Organization, of which hes a member. The MPOs plan lists some $3 billion worth of transportation needs for over the next quarter-century. Funds are already earmarked for about a third of those projects. Commission Chairman Ken Doherty also cites a sewer master plan that schedules communities for new sewers. Over the next “ve years, El Jobean will get its septic systems replaced at a cost of $98 million. Thats some $15,000 per household. The county has similar plans for other capital projects, and it participates on the Peace River/ Manasota Regional Water Supply Authority, which has half a billion dollars in water supply projects listed for future growth. I think were doing the best we can with the tools we have,Ž said Tiseo. I dont think weve left anything on the table.Ž And yet, the county could do even better, suggests Punta Gorda Chief Planner Mitchell Austin. Austin is a certi“ed adherent to The Charter of New Urbanism, an institute at the University of Miami. New urbanism promotes cityscape designs that create a sense of place.Ž They become places where residents from surrounding neighborhoods can walk, shop, socialize or work. New urbanism suggests that developers be allowed to build taller buildings as an incentive for providing larger setbacks for pedestrian spaces, he said. In Punta Gorda, Austin is working on such a proposed or dinance. The draft that would allow developers to build as tall as “ve stories, if they provide awning-covered public spaces. Also, the portions of buildings next to streets would be limited to two stories to ease the visual impact on pedestrians. In planning conferences, hes learned the citi es that best embody the new urbanism have buildings around “ve stories tall, he said. Barcelona, for example, is one such city, he noted. The objective should be looking at how building heights affect the public life on the ground, and how that bene“ts the public,Ž he said. The initial impetus is driven by developers desiring height. We can balance that for health, safety and welfare. We can use those tools to protect the public.Ž Asked about Austins concepts, several county commissioners expressed skepticism. Doherty, a retired engineer, said he relies on developers to determine where and what to build. Those investors in the private sector do a lot of homework and generally know what will work,Ž he said. In Parkside, a neighborhood with a business core between Harbor Boulevard and Caring Way in Port Charlotte, the CRA has accomplished improvements consistent with new urbanism. McGuire and Lake Betty parks have been renovated to make them focal points. Elsewhere, trees have planted, sidewalks widened, street lights installed and gateways landscaped. The commission last fall also adopted an incentive program that would give developers density credits if they built residential towers. There seems to be no takers so far. Not much has changed,Ž Doherty said of Parkside. It takes time,Ž counters Austin. It will come.Ž Much has changed, however, in Charlotte Harbor, after the commission in March approved an 840-unit condominium resort between Bayshore Park and the U.S. 41 bridges. That project exceeds the vision contained in the Charlotte Harbor Community Redevelopment Plan. As a consequence, the vision for Charlotte Harbor will need to be updated, Doherty said. The Charlotte Harbor plan never anticipated Sunseeker,Ž he said. Ironically, the one county CRA that is now seeing the most promise is the one that has given the commission the most grief: Murdock Village. The county in the early 2000s embarked on an ambitious plan to acquire more than 800 acres of a sparsely developed residential subdivision within the area of U.S. 41, State Road 776 and Chamberlain Boulevard. The intent was to offer the site to a developer to create a high-density, vibrant, master-planned community. Several, including Stock Development and Kitson & Partners, made proposals, but ultimately abandoned them, leaving the county with more than $100 million in debt. Now, however, Equity Partners wants a residential nei ghborhood of about 2,000 units, along with commercial and hotel sites, on about one-third of the site. And another group is working on plans for a water park and entertainment complex on another. County of“cials now look at Murdock Village as a positiveŽ because it created a clean slateŽ where modern redevelopment could take hold, said Cullinan. I dont think the county forefathers gave a lot of thought to developing an urban center,Ž said Commissioner Stephen R. Deutsch, whose career has included stints as a town planner in the Northeast. But I think were evolving in natural ways. You know, the community has its own natural way of developing. You step back and let it develop, and in my mind, its what the residents want.Ž Austin, however, alluded to vast areas of Port Charlotte that have no neighborhood urban center. To work, shop or dine, people have to drive to U.S. 41. Vacant lots remain where neighborhood commercial centers could still sprout up, with the right incentives, he suggested. Murdock, Parkside and Charlotte Harbor, however, remain Midcountys critical locationsŽ where architectural and landscape designs should continue to be supported, he said. People identify their home as the places where they want to live, work and play,Ž he said. Punta Gorda is that to me. But were too darn small to be the place for everyone in the county to identify as: this is my home,Ž he said.HANDFROM PAGE 1 SUN PHOTO BY TOM ONEILLCharlotte County Government Planning and Zoning Ocial Shaun Cullinan shows growth areas in Charlotte County. NEW COMMUNITYSCALE PROJECTS UNDERWAY€ Murdock Village: Developer Private Equity Group has designed a preliminary plat for the road network that it proposes to construct to acquire this 434-acre site from Charlotte County. Private Equity envisions about 2,000 residential units and 300,000 square feet of commercial, industrial and hotel. € Lost Lagoon: this developer has proposed paying Charlotte County $6.7 million for nearly 160 acres to build a water park and entertainment complex with a central park surrounded by specialty shops on another portion of the countys Murdock Village redevelopment area. € Tuckers Point: Lely Development Corp., which last year purchased this stalled development, is looking at plans near the Tuckers Grade I-75 exit. Lely has proposed some 1,600 residential units plus 500,000 square feet of commercial and 400 hotel rooms. € Babcock Ranch: In June, the Charlotte County Commission approved a plan change to double the size of a 1,000-acre solar power complex to double electricity generation by some 75 megawatts. Also, builders including Lennar and Poulty have begun constructing this future citys first 160 homes in one area, and custom builders are constructing a smaller number of custom homes in specialty areas. € Harper McNew: The County Commission earlier this year approved a conceptual plan for this 1,500-acre site located north of the Lee County line east of U.S. 41. The plan calls for 3,000 residential units, 500,000 square feet of commercial and 1.6 million square feet of industrial space.NEIGHBORHOODSCALE PROJECTS€ Waterford Estates: a 400-single-family-home project east of Punta Gorda Middle School between Airport and Carmalita roads recently won approval for a next phase of 126 units. € North and South Gulf Cove: custom home builders are building hundreds of homes on long-vacant, canal-front lots. € The Springs at Port Charlotte: a 256-apartment complex at Kings Highway and Veterans Boulevard. Some vacant frontage at the site is planned for a hotel and commercial strip. € Calusa Creek: a town-home complex on U.S. 17, recently won approval to build 66 single-family homes in a second phase. „ Source: Sampling of projects from Charlotte County records TOM FRAMEGeneral Services Director Indian River County: 1999 … 2010 City Manager City of Sebastian: 1996 … 1999 County Administrator Charlotte County: 1988 … 1994 Assistant County Administrator Charlotte County: 1986 … 1988 Zoning Director Charlotte County: 1971 … 1986 Education University of South Florida Bachelor's Degree, Geography: 1966 … 1970 „ Source: Linkedin TISEO DOHERTY DEUTSCH FROM PAGE ONE

PAGE 5

The Sun | Friday, August 10, 2018 www.yoursun.com E/N/C Page 5FROM PAGE ONE OBITUARIESCHARLOTTE Cleophes JohnsonCleophes Johnson, 91, of Punta Gorda, Florida, passed away on Wednesday Aug. 1, 2018, at Tidewell Hospice Facility surrounded by family and friends. He was born on Aug. 9, 1926, in Chester, Texas, to the late Dan and Bobbie Ola Johnson. He was the “fth child born out of 14 children. He was married on Feb. 14, 1964, to the late Margaret Edwards Johnson. Cleophes attended elementary, middle and high school in Chester, Texas. He was the owner of COT Roo“ng Company in Punta Gorda, Florida. He was also an active member of the NAACP and Bethel A.M.E. Church and served on the Trustee Board. He is survived by his daughter, Elizabeth Sease and son, Oscar Johnson of Punta Gorda, Florida; two sisters, Gustelle Freeman and Bobbie Benton of Dallas, Texas; and a host of grandchildren, great-grandchildren, nieces and nephews. A memorial service will be held on Saturday, Aug. 11, 2018 at 11 a.m. at Bethel A.M.E. Church in Punta Gorda, Florida.Barbara MartinIn loving memory of Barbara Martin April 7, 1955 „ July 21, 2018 Survived by daughters Hope and Laila. Grandchildren Xander, Corbin, and Eva. Mother Bev. And Sisters Sue, Lynda, and Laurie. Kays-Ponger and Uselton Funeral Home has been entrusted with the arrangements.Marlene SpagnuoloMarlene Spagnuolo, 81, of Port Charlotte, Florida, passed away Tuesday, Aug. 7, 2018. She was born Dec. 12, 1936, in Monessen, Pennsylvania. Marlene and her beloved husband, Jerry, moved to Port Charlotte in 1993 from Revere, Massachusetts. She loved to read, enjoyed playing Dominoes and would not pass up a good shopping trip. Marlene is profoundly missed by her family, husband of 62 years, Jerry; beloved mother of Duane (Robin) Spagnuolo, Renee Spagnuolo both of Revere, Massachusetts, and Marlene (Mark) Carr of Rowley, Massachusetts; siblings, Karen Ladonne, Ermeline (Russell) Haley and George (Carol) Vogel all of Pennsylvania; and four grandchildren, Duane Robert, Wesley, Cole and Christian. A celebration of her life will be held at a later date. In lieu of ”owers, donations may be made in memory of Marlene to Tidewell Hospice Inc., 5955 Rand Blvd., Sarasota, Florida 34238. Arrangements are with National Cremation Society of Port Charlotte, Flroida. Visit the following site and sign the guestbook: www. nationalcremation.com. The Charlotte County Sheriffs Office reported the following arrests: € Hector Jose Matos, 40, of Tampa. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € John Darryl Barnes, 54, of South Pasadena, Fla. Charge: convicted felon fails to register. Bond: $1,000. € Marina Daniela Lopez, 18, of Sarasota. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Gary Earnest Richards, 68, 22800 block of Bermont Road, Punta Gorda. Charges: failure to register motor vehicle, driving while license suspended 3rd or subsequent offense, false ID given to law enforcement officer, and failure to have motor vehicle liability insurance. Bond: $9,000. € John-Michael Daniel ThornberryStokes, 21, 1500 block of Hemlock Ave., Punta Gorda. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Marcus Christopher Richard, 47, 300 block of San Carlos Drive, Punta Gorda. Charges: failure of defendant on bail to appear on misdemeanor and underlying charge. Bond: none. € Tajaris Quantae Beasley, 19, 300 block of Fitzhugh St., Punta Gorda. Charges: violation of probation, possession of drug paraphernalia and possession of marijuana over 20 grams. Bond: none. € Sean David Bryan, 26, 3100 block of Kingston St., Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia, and violation of probation. Bond: none. € Signe Royal Knapp, 62, 1500 block of Forrest Nelson Blvd., Port Charlotte. Charge: battery. Bond: $3,000. € Juan Antonio Cruz, 58, homeless of Port Charlotte. Charge: battery. Bond: $2,500. € John Anthony Porter, 32, 13300 block of Bucket Circle, Port Charlotte. Charges: burglary with assault or battery and trespassing on property other than structure or conveyance. Bond: $30,000. € Abel Tovar-Martinez, 39, of Lehigh Acres. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Jordan Thomas Allen, 25, of Lehigh. Charge: violation of probation. Bond: none. € Celbin Rafael Garcia Sanchez, 29, of Fort Myers. Charge: operating a motor vehicle without a valid license, false ID given to law enforcement officer, and display or possess fictitious ID card. Bond: $4,000. € Suzanne Gladys Morse, 46, 3200 block of Cindy Lane, Englewood. Charge: violation of probation. Bond: none. € Brenda Lee Miller, 39, of Manor Court, Englewood. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $7,000. € Ashley Renee Stanton, 30, 6800 block of Placida Road, Englewood. Charge: burglary with assault or battery and off bond/forfeiture/ revocations. Bond: none. € Tyler William Poling, 25, of Cape Coral. Charge: two counts of violation of probation. Bond: none. € Casey Jo Baine, 33, 5600 block of Beechwood St., Punta Gorda. Charge: violation of probation. Bond: none. € Vince Perry Nash, 31, 20100 block of Midway Blvd., Port Charlotte. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $7,000. € Alyssa May Cooper, 21, 22000 block of Gatewood Ave., Port Charlotte. Charge: DUI. Bond: none (supervised release). € Sherry Lynn Doyle, 50, 7100 block of Coventry Terrace, Englewood. Charges: disorderly intoxication and battery on officer/firefighter/EMT. Bond: $6,000. € Tami Lynn Harrelson, 39, of Arcadia. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $7,000. The Punta Gorda Police Department reported the following arrest: € Shahied Lamont Ditto, 37, 17900 block of Murdock Circle, Port Charlotte. Charge: possession of not more than 20 grams of marijuana. Bond: $2,000. The Sarasota County Sheriffs Office reported the following arrests: € Ryan Albritton, 37, 300 block of E Bay St., Osprey. Charge: dealing stolen property. Bond: $15,000. € Michael Daniels, 38, 3100 block of Tulsa Ave., North Port. Charges: two counts of probation violation (original charges: two counts of possession of marijuana and two counts of possession of narcotics equipment). Bond: none. € Jason Hiles, 39, 100 block of Jessica St., Nokomis. Charge: tracking cocaine. Bond: $75,000. € Latoya Holloman, 35, 2400 block of 22nd St., North Port. Charge: Manatee County issued warrant for possession of marijuana. Bond: $500. € Gregg Marshala, 54, 4400 block of Corso Venetia Blvd., Venice. Charge: contempt of court (original charge: petty theft). Bond: $3,000. € Aaron Philbrook, 36, 7200 block of Finnegan St., Port Charlotte. Charges: two counts of probation violation (original charges: two counts of grand theft). Bond: none. € Michael Scovil, 51, 200 block of Greywing Court, Venice. Charge: possession of methamphetamines. Bond: $1,500. € Eric Slater, 55, 1300 block of Cypress Ave., Venice. Charge: grand theft. Bond: $1,500. € Thomas Tramonti, 50, 2600 block of Trinidad St., Osprey. Charge: probation violation (original charge: battery). Bond: $7,500. € Joseph Urspruch, 46, 3900 block of Arrowhead Road, Venice. Charge: unarmed burglary of an unoccupied dwelling. Bond: $7,500. € Brandi Ward, 22, 200 block of Snook Lane, Nokomis. Charges: possession of methamphetamine and possession of use of narcotics equipment. Bond: $2,000. € Taylor Wayman, 21, 300 block Ravenna St., Nokomis. Charge: petty theft. Bond: $120. The North Port Police Department reported the following arrests: € Elizabeth Garofalo, 41, 3700 block of Crittendon St., North Port. Charge: DUI. Bond: $500. € Nathaniel Kinney, 31, 5900 block of Mayberry Ave., North Port. Charges: four counts of sexual assault on a victim between 16 and 17 years old. Bond: $30,000. € Kristine Richie, 32, 4000 block of Roderigo Ave., North Port. Charge: simple assault with the threat to do violence. Bond: $25,000. „ Compiled by Lauren Coey The 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 BEAT By LAUREN COFFEY STAFF WRITERNORTH PORT „ A city staffer quit after believing his role was reduced to a messenger,Ž according to internal emails acquired by the Sun. Randy Welker, former business advocate for the North Ports Economic Development office, turned in his two-week resignation on July 17. He could not be reached for comment. I feel my role is no longer one of an advocate for business,Ž Welker wrote in an email to his boss, Economic Development Program Manager Ruth Buchanan. As an advocate, we do see some things differently than the rule-makers and can help shape discussions about improving their business in our community. This role has been reduced to being a messenger of decisions once they have been made.Ž After Welker submitted his two-week resignation, City Manager Pete Lear accepted it, ending his position that day. Randy was unhappy and he gave us two weeks as a professional courtesy and we did not feel we needed that,Ž Lear said. So thank you, I appreciate that opportunity for the twoweek notice and we did accept his resignation.Ž Welker became frustrated at a situation regarding MTI Equipment, a manufacturing business in North Port. According to Lear, some neighbors were concerned about the business landscaping and whether it was following city codes. He passed on the concerns to the Neighborhood Development Services. While the department ruled MTI was following code, officials had some suggestions and wanted to let the MTI officials know of the neighbors concerns. They passed those on to Welker, who was told to speak with MTI. Welker stated he believed he should have been consulted in that decision-making process. Most recently, economic development had no role in discussing the recommendations being made to MTI concerning their business,Ž Welker said in his resignation email to Buchanan. But Lear believed the email telling Welker about the MTI situation provided the opportunity for him to give feedback. If you had alternative suggestions, when I sent it to you, that would have been the time for you to advocate and make those suggestions,Ž Lear said in an email to Welker. It is unfortunate that you feel your role is no longer that of an advocate, as that is precisely what the city wants from your position.Ž Welker became the citys Economic Development business advocate in March 2016. He previously worked for the Sarasota Chamber of Commerce as an economic development coordinator from 2011-2012. We wish him all the luck in the world,Ž Lear said. We want our employees to be happy and just like any other employee, if you dont want to be here we wish you the best.Ž Lear said Buchanan is reviewing Welkers job description and it should be posted finalized within the next week, then posted online shortly after. Unfortunately our process takes a little longer,Ž Lear said. Its a highly valuable position in my mind. We need that position; we always have.Ž In the meantime, Buchanan is receiving help from some planning department employees who have backgrounds in economic development. She also has a parttime employee in the department. Everyone is working together as they do whenever anyone leaves, to pick up pieces,Ž Lear said. While Welkers role was crucial in the business community, Lear said they will continue to maintain those relationships despite the absence. We are very dedicated to supporting the business community and that level of service will not go down, even in the interim,Ž he said. And we expect to provide the services we always have.ŽEmail: lcoffey@sun-herald.com North Port city staffer resignsBusiness advocate Randy Welker believed he became a messenger access into our schools.Ž The once-open front doors will be locked, allowing of“ce staff to ensure they know exactly whom they are letting in. Through the video communication device, guests will have to state their name and reason for visiting, as well as present photo identi“cation, before being buzzed in. Even after access to the front of“ce is granted, the visitors ID is scanned by the RAPTOR Security System. According to an FAQ on the system, it compares information on a license to a sex offender database and alerts staff if a match is found. The system, however, does not advertise itself as a background checker and no other criminal records are searched. All visitors will be required to use the video communication device, even if they are regulars to the school, such as volunteers. The procedures listed above may at times require visitors to have to wait a little longer to gain access into our schools. However, the safety of the students and staff safety will always be our number one focus,Ž Dionisio said. Parents and guardians are encouraged to contact their childs school principal if they have questions about the new system.NEWFROM PAGE 1 Meals also said hes seen a drop in the sale of live shrimp bait at his Dearborn Corner Market. In fact, his sales of nightcrawlers to freshwater anglers is equaling his bait shrimp sales lately. That says something,Ž Meals said. He also pointed to the empty boat slips at his resort as a sign of how red tide has affected his business. Southwest Florida tourism of“cials from Bradenton south to Naples intend to meet and discuss how they can address the impacts of red tide to tourism, Steiner said. We have been posting as much educational content on red tide through our social media channels and on our website (as) we can to assure our visitors get accurate information,Ž Steiner said. I know all of the tourism bureaus on the Southwest Gulf Coast have been working to educate the public about red tide, not just during this episode, but for a number of years,Ž she said.Email: reilly@sun-herald.comRED TIDEFROM PAGE 1Utility work scheduled for Gilchrist park playground restroomsPunta Gorda will begin utility work Monday, Aug. 13, through Friday, Aug. 17, weather permitting for the Gilchrist Park Playground Restrooms. West Retta Esplanade Avenue will be closed between Chasteen Street to McGregor Street. Detours will be in place for alternate routes. Streets will remain open to local traf“c for residents. Temporary delays are to be anticipated. Hours of operation will be between 7 a.m. and 5 p.m. For more information, contact Linda Sposito at 941-575-5060.Youth group car washThe youth group from Rock Calvary Chapel in Punta Gorda is holding a second car wash at the Punta Gorda of“ce of Charlotte State Bank & Trust, 2331 Tamiami Trail. This one takes place from 9 a.m. to noon on Saturday, Aug. 11. The group of eight young people is raising money to help fund a trip to the annual Rock the Universe Christian music festival at Universal Studios in Orlando on Sept. 7-8. They are requesting a $5 minimum for each car wash, but donations in any amount are appreciated. For more information call, Missty Blaine at 941-206-3400.Guardian Ad Litem child advocate orientationThe Florida Guardian ad Litem program supports volunteers who advocate for the best interests of children in Charlotte County who have been abused, neglected or abandoned. Those interested in volunteering as a child advocate attend a one-hour orientation at the GAL of“ce 18500 Murdock Circle Bldg. B Suite 203. Orientations will be held at noon on Monday, Aug. 20. Open to all full-time residents at least 21 years of age with 8 to 10 hours monthly to volunteer on their own schedule with staff support and free training. For more information, call 941-613-3233.Italian Heritage Social ClubThe Italian Heritage Social Club will play host to a sports night dinner dance from 6 p.m. to 9 p.m. on Saturday, Aug. 25, at The Womans Club, 118 Sullivan St., Punta Gorda. Dress in team jerseys 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.WELKER COMMUNITY NEWS BRIEFS

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Friday, August 10, 2018 The Sun | Friday, August 10, 2018 www.yoursun.com E/N/C Page 7 LOCAL/REGIONAL NEWS 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 i s paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the minimum p ayment 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 credi t card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cann ot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or clearance items, sales ta x, 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 OUR VENICE LOCATION IS TEMPORARILY CLOSED. WE ARE BUILDING A NEW BEAUTIFUL STATE-OF-THE-ART STORE!GRAND OPENING OF OUR NEW SOUTH SARASOTA STORE! GRAND OPENING OF OUR NEW SOUTH SARASOTA STORE!Grand Opening Celebration at all Furniture Warehouse Stores www.furnwarehouse.com No Interest Until August 2019* Same Day Pickup Or Next Day Delivery Available! NO INTEREST FINANCING UNTIL AUGUST 2019*! AND GET THE FREE COUPON OFFER! SERTA MATTRESS SALE! UPGRADE to a Queen Adjustable Set* Offers available only on quali“ed purchases made at participating retailers in the United States and the District of Columbia. Product availability, pricing and offer dates vary by retailer. Only select Perfect Sleeper models are compatible with an adjustable foundation. These offers are not to be combined with any other offers and are not available with iComfort and iSeries model purchases. See store for details.for as little as$69999Queen Size ADDED € LUXURY € COMFORT € SUPPORT PLUS HANDLES SERTA PERFECT SLEEPER ELITE COLLECTION $29999FIRMStarting At Queen Mattress $59999PILLOW TOPStarting At Queen Mattress $49999PLUSHStarting At Queen Mattress $69999PLUSH OR EXTRA FIRM Queen Mattress $79999PLUSH PILLOW TOP Queen Mattress € Wireless Remote € One Touch Flat and Zero G Positioning € 20 Year WarrantyMORE* $1,099BLUE 100 GEL FOAM Queen Mattress $1,099BLUE FUSION 100 HYBRID FIRM Queen Mattress Serta icomfort Collection New Models Have Just Arrived! On Purchases $300 or more with Furniture Warehouse credit card made between August 10, 2018 and August 9, 2019. Interest will b e 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!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 $4999FRIDAY, SATURDAY, AND SUNDAY! SPECIAL PURCHASE FLORIDA COASTAL SOFAS YOUR CHOICE $ 499Coastal Florida-styled sofa that offers style, comfort and a price that will not break the bank. Correlated chair and sleeper available. Stunning casual tropical style will enhance any home! Comfort, style and value. Sleeper and correlated chair also available. SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails Night stand FREE!$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!$599Marble Dining setFeatures Mable table with 2 upholstered chairs and matching bench. SPECIAL PURCHASE$499Dual Reclining SofaUnbelievable savings! Style, comfort and unquestionable value.$399 SPECIAL PURCHASESofa adno=54529928 adno=54529928

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun | Friday, August 10, 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 Chance to reverse damaging trendEditor: Runoff from ranches, lawns, phosphate mining and sugar farms has created a toxic green sludge polluting our lakes, rivers and our Gulf shores, killing wildlife, driving tourists and residents away with the stench of rotting marine life and the burning assault on eyes and lungs from toxic algae emanations. Businesses relying on tourism, “shing, boating and the real estate are suffering. This has been a problem for years but is now intensifying. We know the cause „ the sugar and phosphate industries and tons of fertilizer dumped on lawns and crops. Why has nothing been done? Because Rick Scott and Republican politicians are the root of the problem. Theyre owned by sugar and phosphate and refuse to control them. These industries bought off Scott with over $1 million and the rest of the Republicans with about $2 million. Thus, Scott and Florida Republicans consistently acted against efforts to solve the problem. They reversed an effort to purchase sugar land to set aside for Everglades restoration, petitioned the EPA to rescind its Clean Water Act rule regarding excess nutrients in Florida waterways, slashed funding and regulations at the states water management districts and the Florida Department of Environmental Protection, postponed enforcement of strict pollution limits in the Everglades for 20 years and refused to use voter-approved money for Everglades restoration. Florida Republicans must not be rewarded for their irresponsible, damaging behavior. You have a chance in November to make things right again. Dont blow this chance or things will only get much worse.Tara Cortopassi EnglewoodEnglewood Beach must be cleaned upEditor: We were back to Englewood Beach yesterday after the long stretch of not being able to be on the beach due to the smell and red tide. Was so happy to be back! Our major concern is the seaweed covering a lot of the beach. I am aware that there are turtle nests, but there is no reason why they cant be raked around not to disturb them. Sarasota County rakes their beaches during turtle season. The seaweed at this point is a health hazard. Dead fish have been in it. Worms, etc. I watched a little girl walk right across a pile of seaweed yesterday, not aware of what she got her toes into. This needs to be addressed. I should add, the smell of the seaweed not good. Charlotte County, please rake Englewood Beach.Beth Camisa EnglewoodThe right person for School BoardEditor: To my fellow North Porters and Sarasota County residents: Are you aware that its been 25 years since North Port was represented on the Sarasota County School Board? As the most populous city in the county, dont you think we should have a say in what happens in our schools? Justin Cody-Willis is just the man to speak for us. Justin has a vested interest: he has five children enrolled in the district and is passionately concerned about school safety, and about the quality of education in our county. Justin has been serving his community since he was 12. Attend just about any North Port event, and youll find Justin and his family there. He has unwavering energy, and his enthusiasm and deep dedication to his community will serve us well. In addition to being a concerned parent, Justin is a small business owner, former co-chair of the Toledo Blade School advisory committee, co-chair of the Charter Review board for North Port, founding chair of the Youth Opportunity Advisory Board, and too many other involvements to mention here. Go to his web page and learn more about Justins activities and his passion for our schools. When you are deciding who gets your vote for School Board for District 5, ask yourself who has the greatest investment in improving our schools. The only answer is Justin Cody-Willis.Carole Bugglin North PortOpen library at later timeEditor: I read the editorial about the need for additional evening hours at the library to accommodate working families. You note the realities of the economic impact of later hours. There doesnt need to be any economic impact to accomplish this. Simply move back the opening time. Those of us who are retired will still have plenty of daytime access and working folks will have evening access. The stumbling block in that plan is resistance by the library staff. They dont like working evening hours. To that complaint, I simply refer them to our “re and police employees and the hours they work.Mike Jensen Punta GordaSomething fishy in Authority raceEditor: I have found that the primary ballot you printed on Aug. 3 and then following up with the Election coverage of the candidatesŽ series has been very helpful. The article on Republican primary candidates for Airport Authority was most interesting. So, this election between Kathleen Coppola and Stan Smith is only available to Republicans because Joe Makray has “led as the nonpartisan candidate. Mr. Makray is the business partner of Mr. Smith and has not decided how he wants to proceed with his candidacy until after the primaries because, he says,  Mr. Smith ƒ would be the best guy to be in there. Hed be a lot better than me. ƒ We just really need to get rid of Coppola.Ž Interesting. It would appear that it is not only the red tide that stinks.Theresa Behm Englewood Two candidates who have led a classroom and a lawyer with “rsthand knowledge of how to run a school are vying for the District 1 seat on the Charlotte County School Board. Cathy Janiak, who retired this year after 17 years experience as a teacher and counselor; Cara Reynolds, who taught for seven years before going into business with her husband; and Geri Waksler, a lawyer who co-founded what is now Charlotte Preparatory School, are the three choices for voters Aug. 28. All three present strong arguments for why they should be elected and all three have impressive credentials. Janiak strongly believes someone with classroom experience needs to be on the board. No sitting board members have ever taught. If I am elected, I would ask each board member to spend one day a month in the classroom,Ž she said. Janiak and her husband were both teachers. She was rated highly effective during her tenure in the Charlotte County school system. We need a longer school day,Ž she said. Our teachers would love to spend more time with their kids. We also need to work better with Charlotte Vo-Tech to offer classes that the (labor market) needs, like welding and hospitality.Ž Janiak, who says she is not sure the School Board has a vision right now, also believes there should be more transparency on the board. She says if the tax referendum passes in the fall, some of the cuts made in elementary schools, which hurt the districts state scores and lowered morale, could be remedied. Waksler, one of the more high-pro“le and successful attorneys in the area, says she has been involved with kids for about 20 years through the Charlotte Academy board, the Boys and Girls Club and a local education foundation. She has also served on the superintendents advisory council. She said the biggest challenge right now is attracting and keeping good teachers. We train them and then they leave for more money,Ž she said. We are especially losing the highly effective teachers. One way to do this is to pay more, but thats not the only way. We need a better connection between the public and the teachers. The public does not know what they are doing. Too many people say schools are not important. We could use a Citizens Academy and let people volunteer in schools. They dont now because we dont ask them. We have all sorts of volunteers in Charlotte County, but not in the schools.Ž Waksler said the School Board needs a back-up plan if the referendum does not pass. She is high on bringing in an outside auditor to make sure the district is spending its money wisely. They did that in Sarasota and saved (millions),Ž she said. She also suggested that School Board-owned property could be developed, under state statute, in a public/private partnership to provide lower rents for teachers and others needed in the local workforce. I am the only candidate with a history of planning and making it work,Ž she said. Reynolds left teaching to help her husband begin WrightWay Emergency Water Removal. She said the business has grown enough that she can now devote her time to the schools if she is elected. She claims the school district is too focused on getting an AŽ grade right now and there is a lack of transparency on what is really going on in schools. We have “ve people on the board who have never taught,Ž she said. There needs to be someone on the board who can tell them how their decisions affect classrooms. The budget cuts have hurt and there are wounds from no pay raises.Ž She said Charlotte County is losing its best teachers because of the pay difference. We pay a teacher with a doctorate $64,000 but they can cross the county line and make $78,000 in Sarasota,Ž she said. Twenty-two teachers left one middle school last year.Ž Reynolds also said there are too many programs and too many tests. The I-Ready program, for example, has its purpose but they have taken it too far. There is too much pressure on kids not to let the school grade drop. But these issues are “xable. I propose we do an ef“ciency study.Ž She said there is too much of a top-down approach in the district. She also would like to see School Board workshops streamed live because few people can attend the morning meetings. Reynolds agreed with Janiak on the need to emphasize the Vo-Tech school. We have kids graduating college to make $37,000 in a tech job, but I know plumbers who make $100,000 a year,Ž she said. We liked all three candidates for the School Board but one of them possesses the best attributes of the other two. That would be Cara Reynolds. She has a strong background in business and planning and she has been in the classroom. She would be the youngest member of the School Board and could bring a fresh perspective to its decisions. We recommend Cara Reynolds for the District 1 Charlotte County School Board seat.Three chase School Board District 1 seat 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 8

The Sun | Friday, August 10, 2018 www.yoursun.com E/N/C Page 9When I “rst ran for Charlotte County commissioner, I talked of my education, extensive experience and work ethic. The county was not in good condition. There was little or poor communication with the Punta Gorda City Council and the Airport Authority. We had minimal communication with our neighboring counties. We had just cut our budget and laid off 400 county employees. Maintenance, infrastructure expansion and development was behind, morale was low, businesses closing and people were leaving the county. Unemployment was high, new construction non-existent, and foreclosures rampant. Today, times have changed and our future is bright. Our board has taken on the tough issues, many inherited, and we are moving forward. I am blessed and honored to be a part of a commission that is respected for their ability to work together, get things done and are aggressively meeting the challenges facing our county. Today, our economy is thriving, employment is up, businesses are expanding and the county is on solid “scal ground.Ž We are funding our parks, improving our roads and other capital projects. Small and medium-sized businesses are coming to our county. Our board has not increased the millage rate. We are constantly working to improve our high-quality level of public safety. We have developed excellent working relationships with the Airport Authority and Punta Gorda City Council and are working together for all of our residents. We have improved our relationship with neighboring counties by having regular meetings and entering into cooperative agreements (MOUs). These agreements have helped pave the way for the completion of Burnt Store Road and River Road, and will save taxpayers millions of dollars in beach renourishment. We have had many accomplishments in the past few years. The building industry is booming and we are issuing more than 100 single-family home permits every month. Incredible progress is happening at Babcock Ranch, with over 180 perrmit applications since last August. There are new residential developments in Port Charlotte at Peachland and Veterans, Cape Haze peninsula, El Jobean, South Gulf Cove, Calusa Creek east of Punta Gorda, Waterford Estates on Airport Road and many others. New projects on Tuckers Grade, Jones Loop and Burnt Store Road, are now on the drawing board. The year 2017 brought agreements with two developers for parcels in Murdock Village. In the Charlotte Harbor area, Allegiant Airlines is moving ahead with plans to build a hotel and entertainment complex. The new SpringHill Suites hotel just opened in Punta Gorda. New commercial projects in Murdock at the old Kmart site are nearing completion. Harbor Freight and Wawa just opened for business. The expansion of the Berts Black Widow Harley Davidson dealership is underway. County projects have reached milestones, including: a new Sheriffs Of“ces headquarters, the Veterans Memorial Park in Rotonda, widening projects on Gasparilla Road and Edgewater Boulevard, McGuire Park improvements in Parkside and the Piper Road extension near the airport. We are now under construction on the Punta Gorda Charlotte Library and new recreation centers at North Charlotte and Ann & Chuck Dever regional parks. Our partnership with Western Michigan University, which recently opened its aeronautical program, is bringing new projects and programs to Charlotte County. Our partnership with Charlotte County/Punta Gorda Continuum of Care was recognized by the United States Interagency Council on Homelessness, HUD and the Department of Veterans Affairs for effectively meeting homelessness among our veterans. In addition, looking ahead, for the “rst time in the countys history, we completed 20-year plans for utilities, facilities, parks, libraries and infrastructure. The Cheney Brothers distribution center opened. The Winchester Boulevard South extension was completed. Charlotte County became a Purple Heart County and Wounded Warrior parking signs were approved and installed as courtesy parking spaces for our disabled veterans at all county facilities. The Charlotte Assembly met, as 125 community residents discussed economic development, public safety, growth management, quality of life and water resources. The progress and list of accomplishments goes on and on. By working together with our residents, developing public, private and community partnerships, Charlotte County is moving forward. Working together, we will continue to improve our quality of life and continue our efforts for Charlotte County to ”ourish. I welcome your support and would appreciate your vote for the Aug. 28 Republican Primary. Thank you for allowing me the honor to continue serving the citizens of Charlotte County. Stephen R. Deutsch is a Republican candidate for re-election to the Charlotte County Commission, District 4.Times have changed: Charlotte County growing stronger Stephen R. DEUTSCHGuest Columnist My name is Julie Price and I am running for Charlotte County Airport Authority District 2. I am a secondgeneration Floridian and a 12-year resident of Charlotte County. I have been a Republican since registering to vote in high school. I went to public high school and went on to get a doctorate of physical therapy from the University of Miami, as well an MBA from St. Leo University in Tampa. I have a 7-year-old daughter who just started the second grade at Sallie Jones Elementary School in Punta Gorda. My background is in medicine, yet I have spent the last 15 years building and managing a multimillion-dollar revenue sales territory for medical device industry leader, Medtronic. My job entails managing customer expectations and a budget, while creating new growth opportunities through the formulation of trustworthy business relationships. When I moved here 12 years ago, I didnt know a soul. So, I got involved. I am a 2010 graduate of Leadership Charlotte and have been a member and past board member of the local Republican Party for eight years. I sat on the Boys and Girls Club board for six years and am currently part of Womans United, an extension of the United Way. I have been part of Charlotte Assembly, the 1 Percent Sales Tax Committee, Punta Gorda Charter Review Committee, the Historic Preservation Advisory Board of Punta Gorda and a founding member of the Friends of Gilchrist Park Playground. At the state level, I also served on the Medicaid Pharmaceutical Board for six years which made “scal and clinical decisions about treatments made available to Medicaid recipients throughout Florida. Although I initially got involved to meet people and learn about Charlotte County, I stayed involved because of my love for this community, its people and the immense potential Charlotte County has to not only be a wonderful place to retire, but live, work and raise a family. To each one of these committees and boards, I brought my business acumen and the ability to not only communicate, but listen and work with fellow stakeholders to problem solve. The Punta Gorda Airport is a signi“cant vehicle for economic growth that has the potential to bene“t all citizens of Charlotte County. As a community leader, I understand the importance of transparency and community engagement in government. One cannot represent his or her constituency without knowing and understanding the people in it. I truly value transparency in the decision-making process and will make sure all stakeholders voices are heard. The Airport Authority has a community responsibility, not an administrative one. I am running to give the whole community a voice, as I work with other members of the board to develop policies that allow for responsible growth. Our airport has come a long way, but progress must not stop for it to continue to be an economic force in Charlotte County. I support the airports current economic model and will work to strengthen our relationship with Allegiant Airlines, as well as the general aviation community to promote tourism, increasing the non-resident tax base while keeping resident taxes low. I support working with local governments and community agencies to draw more commercial providers to increase the variety of services available to residents, while creating jobs. I support the expansion of Western Michigan University to give our local youth, as well as adults, more opportunities for skillful employment. I believe this change and growth can be done responsibly. I am a “scal conservative politically, professionally and personally. I will make decisions to avoid wasteful spending and focus on projects that improve services that are best for Charlotte County. We are at a pivotal moment in our community and our airport plays a signi“cant role. Decisions made now will affect our home for decades to come. I am running for Airport Authority to ensure that the right values are given priority as we grow: Community involvement, transparency, and responsible development and spending. I am the right person at the right time to advocate for these values. I hope I can count on your vote on Aug. 28. Julie Price is a Republican candidate for the Charlotte County Airport Authority District 2.Transparency, community involvement key to Airport Authority Julie PRICEGuest Columnist VIEWPOINT 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 Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50538602 € 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 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 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 NOTICE OF PUBLIC HEARING CITY OF PUNTA GORDA, FLORIDAYOU ARE HEREBY noti“ ed that the Punta Gorda Planning Commission will hold a Public Hearing on Monday, August 27, 2018, at 2:00 p.m., and the Punta Gorda City Council will hold a Public Hearing on Wednesday, September 5, 2018, at 9:00 a.m., or as soon thereafter as may be heard, to consider the following request: PD-02-18 … An Ordinance of the City of Punta Gorda, Florida, amending the conceptual site plan previously adopted with Ordinance No. 1801-14, adding a new site speci“ c plan for the westerly of Lot 15, 4.52 +/acres, generally described as 24420 Airport Road, Punta Gorda, Florida, and more particularly described in Exhibit AŽ attached hereto, providing for certain modi“ cations to the regulations applicable to the development; providing for con” ict and severability; and providing an effective date. Said hearing will be held in City Council Chambers at 326 West Marion Avenue, Punta Gorda, FL 33950. Any persons desiring to be heard on this matter may appear at the above time and place. If an appeal is to be made of any decision made at this meeting, a verbatim record of the proceeding may be required. A copy of this notice and the associated public hearing documents are available for inspection at the Of“ ce of the City Clerk located at the above address or by calling (941)575-3369. In accordance with the Americans with Disabilities Act and Florida Statute 286.26, the location of this public hearing is accessible to persons with disabilities. If you are a person with disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Interpreters for the hearing impaired [TTY (941)575-5013] or non-English speaking citizens and any other special accommodations can be requested by contacting the Human Resources Manager/Nondiscrimination Coordinator whose address is 326 West Marion Avenue, Punta Gorda, FL 33950, whose telephone number is (941)575-3308 and whose email address is humres@pgorda. us, at least two (2) calendars days prior to the meeting. KAREN SMITH, CMC CITY CLERK CITY OF PUNTA GORDARun 1 time: Friday, August 10, 2018 adno=50520433

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun | Friday, August 10, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis FOR RELEASE AUGUST 10, 2018 ACROSS 1 Staples buys 4 Pooh-pooh, with atŽ 9 Author Stieg Larsson, for one 14 Deduction cry 15 While Ive got your attention ... Ž 16 Big name in seating 17 Zip on a field 18 Passion for quilt filling? 20 Fall cause 22 Not heard before 23 1945 summit site 24 Contest among bank customers? 27 __ Road Ensemble, group initiated by Yo-Yo Ma 29 Portaged craft 30 Needing no Rx 32 Stick in a hall 33 The buck stops hereŽ president 36 Baloney 38 Segment of a clogging contest? 41 Jokhang Temple city 42 Words spoken with ones hand raised 43 Corp. bailed out in 2008 44 Auction set 46 Made hands of 49 Swatting target 51 Airline passengers arrival malady? 55 Grass unit 57 Yield from una mina 58 Laser-cut, perhaps 59 Female observer? 62 __ jump 63 Unexpressed 64 Pulitzer poet Conrad __ 65 Work hard (for) 66 Aboveboard 67 Handle 68 A j ar, in verse DOWN 1 Suit part 2 Former French president 3 DNAsample source 4 Sound with tears 5 Pitchers surprise 6 Kitchen brand 7 Mufti issuance 8 Heres the scoopŽ letters 9 Tokyo-based game company 10 Theyre thin at budget motels 11 Email adornment 12 Weakened, as currency 13 Legal add-on 19 Siberian freeze-out? 21 Mottled equines 25 Routine 26 Crichton novel set in Africa 28 Longboat in Florida, e.g. 31 Singled out 34 Mazda two-seater 35 Hexapod worker 37 Cause of a blinkin g 12:00Ž 38 Tibia 39 Emulate a little brother, maybe 40 Hams creation 41 Tarry 45 Author Robert __ Butler 47 Unhands 48 Affix to a corkboard 50 Castmate of Doohan and Nimo y 52 Cross my heart!Ž 53 Male on a pond 54 View from Schnburg Castle 56 Gossip 59 Diminutive, diminutively 60 Main delivery 61 Cold-sounding p roduct p refix Thursdays Puzzle Solved By Chuck Deodene 8/10/18 2018 Tribune Content Agency, LLC 8/10/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWSAmerica is Hungry for Martha Stewarts New 30-Minute Dinner KitsConsumers rushing to get Marthas delicious recipes and seasonal ingredients delivered to their doorsteps For the next 48-hours, readers in Florida get 3 free meals and free shipping Fast-growing Martha & Marley Spoon is shipping thousands of meals every week to hungry customers across the country. Over 4 million dishes have been sold, and sales continue to skyrocket for the meal kit delivery service Martha & Marley Spoon. My kits make it possible for even the busiest of us to make delicious and easy meals. Customers love the fresh ingredients and the amount of time they save,Ž said Martha Stewart. A closer look at this convenience-enabling phenomenon suggests it was just a matter of time before sales took off. A simple solution for Americans of all ages -seniors in particular -Martha & Marley Spoon is perfect for those who want to enjoy healthy, nutritious and fresh dinners in just 30 minutes a day. Martha & Marley Spoon sends Martha Stewarts trusted recipes and fresh, pre-portioned ingredients directly to your door. Unlike other meal kit companies, Martha & Marley Spoon works with award-winning producers and purveyors so that you get fresh, healthy, and delicious ingredients in every meal. Best of all, ingredients go from the farm to your table (instead of spending 2 weeks in a truck traveling to local supermarkets), food waste is reduced (Americans waste 187 pounds of fresh produce annually), and you can save hundreds of dollars per year (Americans throw away $24 billion in produce alone each year).Martha-Approved Meals In 30 Minutes A DayThe Martha & Marley Spoon culinary team is led by 14-year industry veteran Jennifer Aaronson, who earned her chops in the test kitchens of Martha Stewart Living. Aaronson has condensed decades of experience into a once-weekly meal kitŽ that lets consumers make delicious, restaurant-quality meals in just 30 minutes a day and at a fraction of the cost of eating out -without planning, shopping, or kitchen stress. With Martha & Marley Spoon, consumers eat delicious dinners, break bread with loved ones, and feel better about what theyre eating. Best of all is the simplicity of the service. First, consumers choose from Marthas delicious 3040 minute recipes. There are 7 new dishes and 3 customer favorites available each week, many of which come from the thousands of recipes Martha Stewart has shared through her television shows, books, magazines, and website over the years. The team sends the recipes, along with all of the pre-portioned ingredients needed to cook them, directly to customers doors in a chilled, insulated box. By delivering the exact quantities, theres never any food waste or half-used ingredients rotting in the back of the fridge. Fans of the product love that all they have to do is cook, relax, and enjoy the experience. Each recipe takes around 30 minutes, which enables households to eat well and have plenty of time for other important things. As Martha says, Save time to make time for everything else you want to do.Ž Why Americans Are Raving About This Dinner in a BoxŽThe Associated Press calls Martha & Marley Spoon the best meal kit,Ž and the company has been featured in the New York Times, USA Today, Fortune, The Today Show, and more. In June alone, news of the service was covered by over 157 media outlets, seen and heard more than 600 million times. What sets this meal kit service apart? Weve boiled it down to 7 simple reasons: 1. Trusted, time-tested recipes. While other companies offer unproven meal options, Martha & Marley Spoon sends you the best of Marthas 18,000+ recipes, so every meal you cook is a winner. 2. Time-saving cooking techniques. Martha & Marley Spoon meals use Marthas smart cooking techniques so you can enjoy a delicious meal in as little as 20 minutes, with no planning or shopping whatsoever. 3. Choice and variety. Martha & Marley Spoon offers 7 new recipes and 3 customer favorites to choose from weekly, with plans for both couples and families. It is the only service in America that provides total choice of what to cook for both families and 2-person households. 4. Thoughtfully-sourced ingredients. Martha & Marley Spoon works with local suppliers to bring the very best to your table, including organic produce, artisanal cheeses and condiments, and ethically-sourced meats and seafood. 5. Timeless recipe cards. Every box comes with beautifully-designed, sturdy recipe cards that are easy to follow and reuse. 6. Wholesome, balanced meals Recipes are designed for healthy weeknight cooking and eating, quick preparation, and theyre a clear winner over take-out and frozen meals. 7. The freshest food around. Martha & Marley Spoon focuses on fresh, local food that is sourced as little as 24 hours before shipping, meaning that your food arrives at its best. I Absolutely Love What You Are Doing For MeŽRod, one of thousands of happy customers says, I just wanted to thank all at Martha & Marley Spoon. Quality, value, convenience, I could go on. Amazing, delicious, healthy, wonderfully orchestrated meals with a 1, 2, 3 cooking approach. By the way, I started by ordering this for my college daughter who never boiled water prior to December. She is now making herself amazing, healthy, fresh food. Yay!Ž Another email writes Praise to all, I love my meals. The Moroccan Spiced Chicken with Vegetables … delicious. The spinach tortilla cannelloni … spectacular! But the best so far is the Chicken Soup with Sweet Potato, Collards and Quinoa. I would describe it as light, sweet, and satisfying. I thank you once again for the exceptional standards.Ž And yet another says, You are the best! I am amazed at how perfect your service is for me. I enjoy the offerings and quality put into each box, always easy and fun to prepare. I love the special gifts. This level of service is exceptional. I cant imagine life without Martha & Marley Spoon.Ž Martha & Marley Spoons success -and glowing customer reviews -make it easy to see why sales are booming nationwide and why people cant stop talking about it.How To Get 3 Free Martha & Marley Spoon Meals In FloridaInitial shipments of Martha & Marley Spoon have been snapped up after being featured on The Today Show and in The New York Times, Associated Press, and The Washington Post. With thousands of customers across the nation, and the 283,000+ global followers, its clear households are likingŽ what they see. Starting at 7am today, local Florida residents can get 3 free meals, plus free 2-day shipping, as part of any order. Simply visit free.marleyspoon.com and order using code NEWS17 in the next 48 hours. Orders will be served on a rst-come, rstserve basis and are subject to warehouse capacity limits. Order online to beat the rush. If you have urgent questions, call toll-free 1-800-381-3617 on weekdays from 9AM 9PM EST. Operators do not take orders by phone, but can walk you through ordering on your own computer or mobile device. Get your free meals now at free.marleyspoon.com using code NEWS17. Consumers who miss this 48-hour window to try Martha & Marley Spoon may be placed on backorder until a future delivery date is available. adno=50539623AdvertisementAdvertisementAdvertisement

PAGE 10

The Sun | Friday, August 10, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS adno=50540013

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun | Friday, August 10, 2018 LOCAL/REGIONAL NEWSBy ALEXANDRA HERRERA STAFF WRITERSARASOTA „ This year, charter schools in Sarasota County will see less money than in previous years. In a rare 3-2 vote that saw board member Caroline Zucker siding with Chair Bridget Ziegler and board member Eric Robinson, the district decided to not share additional capital outlay funding with the charters. In previous years, the district shared its funding with the schools, but due to this years increase in the capital budget, the district chose not to share with charter school partners. Much of the money in the capital fund this year will be used to fund construction across the districts schools to comply with the Marjory Stoneman Douglas Public Safety Act. Superintendent Todd Bowden said the change is due to state legislation, and how PECO dollars are distributed. PECO funds are public education capital outlay dollars that come from the state. Bowden said this year, the state appropriated $145,286,200 for PECO, compared to last years $50 million to distribute to charter schools. Due to these legislative changes, some charter schools in the past have received less than public schools in other counties. In an effort to stop the disparity, the state allocated PECO to about $500 per student and they did so across the state,Ž Bowden said. In previous years, certain districts received less per student due to how PECO was allocated. With these changes the 2018-19 Sarasota budget would have no district funds shared with charter schools. Sarasota County Schools paid the charter schools an additional $200,000 between 2017 and 2018. With these changes the schools will receive less per student, but according to the district, charter schools budget differently and usually overproject enrollment numbers. Board member Eric Robinson said charter schools would be better off with the presented 2018-19 plan, which in three years would raise funding to $832 per student. Robinson said seeing that in the proposed option, they are better off on the threeyear average than before the Legislature got involved. Zucker said she was worried about sharing the money because of all the construction going on across the district. Brown said she would have liked to see sharing across all charter schools as opposed to cutting back. Christine Miller, who is the “nance director for Imagine Schools at North Port and Palmer Ranch. Miller asked the district to consider the proposal with more even funding to make sure funding is equal across all schools. Despite this, the board decided to stick with the current plan, which would leave the charter schools to receive funding only from the state. Brown and Goodwin dissented on the matter. The Sarasota County School Board will meet at 8:30 a.m. Aug. 21 for its monthly workshop, followed by its 3 p.m. board meeting in the board chambers, 1980 Landings Blvd., Sarasota. Meetings and workshops are broadcast live on The Education Channel, Comcast channel 20 and Frontier channel 33. Meetings and workshops are also streamed live on the districts website www. sarasotacountyschools.net.Email: aherrera@sun-herald.comSarasota charter schools to get less 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 08/10/2018 C a s h i n w i t h C l a s s 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICAL CIRCUIT, IN A ND FOR CHARLOTTE COUNTY, FLORIDA CASE NO: 082018DR001214 DIVISION: DOMESTIC RELATIONS IN RE THE MARRIAGE OF: J EAN-CHRISTOPHE ANDRE HEMON, Husband, and J ENNIFER KAYE PEIRCE-HOMON, W ife NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE TO: Jean-Christophe Andre Hemon Y OU ARE NOTIFIED that an action has been filed against you and t hat you are required to serve a copy of your written defenses, if any, to it on Diane K. McClellan, Esq., whose address is 1203 W. Marion Ave., Punta Gorda, FL 33950 on or before September 5, 2018, and file the original with the Clerk of this Court at Charlotte County Courthouse, 350 E. Mar ion Ave., Punta Gorda, Florida 33950, before service on Wife or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. This notice of Action shall be published in the Charlotte Sun once a week for four consecut ive weeks. copies of all court documents in this case, including orders, are available at the Clerk of t he Circuit Courts office. You amy review these documents upon request. You must keep t he Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsui t will be mailed or e-mailed to the address on record at the clerks office. W ARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information, Failure t o comply can result in sact ions, including dismissal or stricking of pleadings. Dated July 25, 2018. CLERK OF THE CIRCUIT COURT By: W. Dettman Deputy Clerk Publish: 07/27/18, 08/03/18, 08/10/18, 08/17/18 330421 3598966 IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18000530CA DIvision: CIVIL Remus Charles Brown 11297 Pinetrail Rd Punta Gorda, FL 33955-1534 Petitioner, V S Phillip Wayne Neads 558 Bronco Dr. Zolfo Springs, FL 33890-3401 NOTICE OF ACTION TO: Phillip Wayne Neads Y OU ARE NOTIFIED that an action for establishment of ownership of personal property described as: 2014 Chevrolet Silverado 1500 pickup truck blue in color with florida title number 0116195110 and Vehicle Identification number 3GCPCREC2EG317956 with a recorded lien on the duplicate title issued 05/21/2018 to MARLIN FI NANCIAL INC 175 SW 7TH ST STE 1214 MIAMI, FL 331302952. Has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Plaintiff: Remus Charles Brown whose address is 11297 Pinetrail Rd. Punta Gorda, FL 33955-1534 on or before 9/3/18 and file the original with the Clerk of this Court immediately thereafter, otherwise a Default will be entered against you for the relief demanded in the Complaint. DATED on July 30, 2018 W Dettman, Deputy Clerk A s Clerk of the Court By: Wendy Dettman Publish: August 3, 10, 17, 24, 2018 395956 3601248 3124 NOTICE OF HEARING N O TI C E O F PUBLI C HEARIN G CITY OF PUNTA GORDA, FLORIDA Y OU ARE HEREBY notified that t he Punta Gorda City Council will hold a Public Hearing on Wednesday, August 22, at 9:00 a.m., or as soon thereafter as may be heard, to consider the following requests: GA-04-18 … An Ordinance of the City of Punta Gorda, Florida, amending Chapter 15, Offenses and MiscellaneousŽ, of the Punta Gorda Code, amending reserved Secti on 15-8, establishing security measure requirements for owners and operators of retail gas pumps; providing for conflict and severability and providing an effec tive date. GA-05-18 … An Ordinance of the City of Punta Gorda, Florida, amending Punta Gorda Code Chapter 10, Yard Waste, Solid Waste and RecyclingŽ, Article II, Solid WasteŽ, amending Section 10-11, increasing the monthly fee for removal and disposal of curbside recycling services; providing for conflict and severability and providing an effective date. Said hearing will be held in City Council Chambers at 326 West Marion Avenue, Punta Gorda, FL 33950. Any persons desiring to be heard on this matter may appear at the above time and place. If an appeal is to be made of any decision made at this meeting, a verbatim record of the proceeding may be required. A copy of this notice and the associated public hearing documents are available for inspection at the Office of the City Clerk located at the above address or by calling (941)5753369. In accordance with the Americans w ith Disabilities Act and Florida Statute 286.26, the location of t his public hearing is accessible to persons with disabilities. If you are a person with disability who needs any acco mmodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Interpreters for the hearing impaired [TTY (941)575-5013] or non-English speaking citizens and any other special accommodations can be requested by contacting the Human Resources Manager/Non discrimination Coordinator whose address is 326 West Marion Av enue, Punta Gorda, FL 33950, whose telephone number is (941)575-3308 and whose email address is humres@pgorda.us, at least two (2) calendars days prior to the meeting. KAREN SMITH, CMC CITY CLERK CITY OF PUNTA GORDA Publish: August 10, 2018 102469 3602118 NOTICE OF PUBLIC HEARING CITY OF PUNTA GORDA, FLORIDA Y OU ARE HEREBY notified that t he Punta Gorda Isles Canal A dvisory Committee will hold a Public Hearing on Monday, A ugust 20, 2018, at 1:30 p.m., the Punta Gorda Board of Zoning Appeals will hold a Public Hearing on Tuesday, August 28, 2018, at 4:00 p.m., and the Punta Gorda City Council will hold a Public Hearing on Monday, September 17, 2018, at 9:00 a.m., or as soon thereafter as may be heard, to consider the following request: V -02-18 … Request by Warren R. Ross, Esq., agent for James E. Campbell and Gail M. Campbell, property owners, pursuant to Chapter 26, Section 26-16.10, Punta Gorda Code, to allow a rear yard setback of 7.9 feet at its closest point and 9.7 feet at its furthest point instead of 20 feet as is required per Chapter 26, Section 26-3.13(d), Punta Gorda Code, to construct a new screen enclosure on an existing non-conforming pool deck at a single-family residence located in a General Single-family zoning district. Legal: Punta Gorda Isles Section 7, Block 66, Lot 20 A /K/A: 1609 Montia Court, Punta Gorda, Florida Charlotte County Parcel ID: 412212358006 Said hearing will be held in City Council Chambers at 326 West Marion Avenue, Punta Gorda, FL 33950. Any persons desiring to be heard on this matter may appear at the above time and place. If an appeal is to be made of any decision made at this meeting, a v erbatim record of the proceeding may be required. A copy of this notice and the associated public hearing documents are available f or inspection at the Office of the City Clerk located at the above address or by calling (941)5753369. In accordance with the Americans with Disabilities Act and Florida Statute 286.26, the location of this public hearing is accessible to persons with disabilities. If you are a person with disability who 3124 NOTICE OF HEARING needs any accommodation in order to participate in this pro ceeding, you are entitled, at no cost to you, to the provision of certain assistan ce. Interpreters for the hearing impaired [TTY (941)575-5013] or non-English speaking citizens and any other special accommodations can be requested by contacting the Human Resources Manager/Non discrimination Coordinator whose address is 326 West Marion Av enue, Punta Gorda, FL 33950, whose telephone number is (941)575-3308 and whose email address is humres@pgorda.us, at least two (2) calendars days prior to the meeting. KAREN SMITH, CMC CITY CLERK CITY OF PUNT A GORD A Publish: August 10, 2018 102469 3602248 N O TI C E O F PUBLI C HEARIN G CITY OF PUNTA GORDA, FLORIDA KAREN SMITH, CMC CITY CLERK CITY OF PUNT A GORD A Y OU ARE HEREBY notified that t he Punta Gorda Planning Commission will hold a Public Hearing on Monday, August 27, 2018, at 2:00 p.m., and the Punta Gorda City Council will hold a Public Hearing on Monday, Sept ember 17, 2018, at 9:00 a.m., or as soon thereafter as may be heard, to consider the following request(s): ZA-08-18 An Ordinance of the City Council of the City of Punta Gorda, Florida, providing requirements for the location and permitt ing of medical marijuana t reatment center dispensing facilit ies located within the municipal boundaries of Punta Gorda consist ent with Chapter 381, Florida Statutes, by amending Punta Gorda Code Chapter 26, Land Development RegulationsŽ, Article 3, Regulating DistrictsŽ; amendingSection 3.8, NC, Neighborhood Center DistrictŽ, Subsection (a), Permitted Principle Uses and StructuresŽ by adding a new Subparagraph (18) relating to pharma cies and a new Subparagraph (19) relating to medical marijuana treat ment center dispensing facilities; amending Section 3.9, CC, City Center DistrictŽ, Subsection (a)(1)(a), Permitted Principle Uses and StructuresŽ by adding me dical marijuana treatment center dispensing facilities; amending Section 3.10, HC, Highway Commercial DistrictŽ, Subsection (a)(1)(a), Permitted Principle Uses and StructuresŽ by adding medical marijuana treatment center dispensing facilities; amending Sect ion 3.17, MO, Medical Overlay DistrictŽ, Subsection (a), Permitt ed Principle Uses and StructuresŽ by adding a new Subparagraph (17) relating to pharmacies and a new Subparagraph (18) relating to medical marijuana treatment cent er dispensing facilities; providing f or conflict and severability; and providing an effective date. Said hearing will be held in City Council Chambers at 326 West Marion Avenue, Punta Gorda, FL 33950. Any persons desiring to be heard on this matter may appear at the above time and place. If an appeal is to be made of any decision made at this meeting, a verbatim record of the proceeding may be required. A copy of this notice and the associated public hearing documents are available f or inspection at the Office of the City Clerk located at the above address or by calling (941)5753369. In accordance with the Americans w ith Disabilities Act and Florida Statute 286.26, the location of t his public hearing is accessible to persons with disabilities. If you are a person with disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Interpreters for the hearing impaired [TT Y (941)575-5013] or non-English speaking citizens and any other special accommodations can be requested by contacting the Human Resources Manager/Non discrimin ation Coordinator whose address is 326 West Marion Avenue, Punta Gorda, FL 33950, whose telephone number is (941)575-3308 and whose email address is humres@pgorda.us, at least two (2) calendars days prior to the meeting. KAREN SMITH, CMC CITY CLERK CITY OF PUNTA GORDA Publish: August 10, 2018 102469 3589975 GreatDealsin theClassifieds! 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE O F PERSONAL PROPERTY Notice is hereby given that the undersigned will sell, to satisfy lien of the owner, at public sale by competitive bidding on August 24, 2018 at 4:30 pmor thereafter at the Extra Space Storage facility located at: 3041 S. McCall Rd. Englewood FL, 34224 941.221.1984 The personal goods stored therein by the following may include, but are not limited to general house hold, furniture, boxes, clothing, and appliances. 1. Anthony Aldridge Household Goods 2. Bill Garrison Household Goods 3. Asjurdee Mcwain Baby toys, misc household 4. Timothy Montgomery F urniture, Boxes, Household Items 5. Tara Palermo Household Goods and Clothes Purchases must be made with cash only and paid at the above referenced facility in order to complete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes possession of the personal property. Publish: 08/03/18, 08/10/18 393933 3600078 NOTICE OF SALE In accordance with the provisions of State Law, there being due and unpaid charges for which the undersigned is entitiled to satisfy an owner and/or managers lien of the goods hereinafter described and stored at the Life Storage location(s) listed below. And, due not ice having been given, to the owner of said property and all part ies known to claim an interest t herein, and the time specified in such notice for payment of such having expired, the goods will be sold at public auction at the below stated location(s) to the highest bidder or otherwise disposed of on Monday, 08/20/18 at 12:00 pm Life Storage, 12560 S. Tami ami Trail, North Port, Florida 34287. 941-423-7793. The fol lowing: NameContents Darrell Hancock Hsld gds/Furn Zyem Brown Hsld gds/Furn Paul Coppola Hsld gds/Furn, TV/ Stereo equip/tools/applncesMichael J. Kinsey Hsld gds/Furn Matt Dunlap Hsld gds/Furn Joseph Bessette Hsld gds/Furn Jedidiah Beasley Baby clothes Deborah Murray xmas stuff Jennifer Hoitinga Hsld gds/Furn TV/stereo equip/tools/applnces/ off furn/mach/equip/landscaping construction equip A nthony Sands Hsld gds/Furn Derrick Jackson Hsld gds/Furn Karen Glover Hsld gds/Furn Catucha Montgomery Hsld gds/Furn Tonya Hines Hsld gds/Furn David McCarron off furn/mach/equip Marceita Smith Hsld gds/Furn Barbara Turner Hsld gds/Furn Carrie Saleman Hsld gds/Furn Phone: 941-423-7793 Fax: 941-423-5963 Publish: Aug. 3, 10, 2018 2 00317 3598185 3138 OTHER NOTICES N O TI C E O F AVAILABILITY O F BID SPECIFICATIONS REQUEST FOR BIDS CHARLOTTE COUNTY, FLORIDA The County of Charlotte will be receiving sealed bids at the Purchasing Division, Suite 344, Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, FL 33948-1094, for: BID NO. 2018000502 16Ž POTABLE WATER MAIN -CORNELIUS TO BISCAYNE It is the intent of Charlotte County t o secure the services of a licensed Contractor to furnish all materials, labor, equipment, and any other appurtenances required to successfully complete the construction of a 16Ž potable water main of approximately 7,700 linear feet. Estimated Budget is $895,361.25 The license(s) required to perform these services for this project are: Certified/Registered General, Cer tified/Registered Master Plumber, or Certified/Registered U nder ground Utility. PRE-BID CONFERENCE: 9:00 a.m., AUGUST 22, 2018 A DMINISTRATION COMPLEX BUILDING B … ROOM 106-B BID OPENING: 2:00 p.m., SEPTEMBER 12, 2018 PURCHASING DIVISION CONFERENCE ROOM Bid Documents may be obtained by accessing the Charlotte County Purchasing Divisions website at https://purchasingbids.charlottecountyfl.gov under Purchasing Bids OnlineŽ, document number 185022. Any questions ca n be answered by contacting Alisa L. True, CPPB, Senior Contract Specialist at 941.743.1549 or email: alisa.true@charlottecountyfl.gov Posted: August 8, 2018 Publish: August 10, 2018 163352 3603075 PUBLIC NOTICE On June 22, 2011, the City was granted an Exemption from Total Dissolved Solids (TDS) standard from the Department of Environmental Protection. Then on August 16, 2016, a variance was issued for up to 5 years. This was requested because the character f 3138 OTHER NOTICES istics o f the raw water sources reasonably available to the public water system cannot meet the TDS standard. The variance al lows the City to exceed the cur rent 500 mg/l standard to a level of 1,000 mg/l. As a secondary standard, TDS levels below 1,000 mg/l will not pose an unreason able health risk. The City has initi ated the design of a new water plant with membrane treatment to comply with the TDS standard by the end of 2019. For more information, please con tact the City of Punta Gorda Utili ties Department at 326 Wes t Marion Avenue, Punta Gorda, FL 33950, (941)575-3339, or you may contact the Department o f Environmental Protection potable water compliance/enforcemen t section at (239)344-5600. Publish: August 10, 2018 102469 3602121 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e!

PAGE 12

...and (Jesus) began to teach them. He said: Blessed are the poor in spirit, for theirs is the kingdom of heaven.Ž Matthew 5:2-3 NIVThe story is told of a rabbi who said to his disciples, In the olden days, there were people who saw the face of God.Ž One of his young disciples asked, Why do we not see God any more?Ž Because,Ž he replied, nowadays no one stoops so low.Ž Scripture tells us of the Almighty God of the universe who stoops low out of love for his children. The poet, James Weldon Johnson, describes the work of the Creator-God: Up from the bed of the river God scooped the clay; And by the bank of the river He kneeled him down; And there the great God Almighty ... This great God, Like a mammy bending over her baby, Kneeled down in the dust Toiling over a lump of clay Till he shaped it in his own image; Then into it he blew the breath of life, And man became a living soul. Amen. Amen. Why would God do such a thing? Out of love. The writers of the Gospels (the biographies of Jesus) tell us that Jesus became one of us, even going to the point of death on a cross. Why would Jesus do such a thing? Out of love. The God who stoops low „ out of love „ calls those who would follow him to do the same. To be poor in spirit is to be humble. It is to love as God loves. It is to stoop low ... So that, like the men and women of old, we might live in the kingdom of heaven, and see the face of God. Mike Loomis is the Pastor of 1st United Methodist Church in Punta Gorda. He may be reached at michael. loomis@whatis1st.com.Sermon on the mount part 2 Pastor MikeLOOMISCBy KAYLA GLEASONSTAFF WRITERWhat started as a small group meeting in an elementary school soon blossomed into the thousand-member-strong Deep Creek Community Church, which celebrates its 16th anniversary this year. In 2002, about 25 people decided to start a church, spending Sunday evenings at Deep Creek Elementary School „ hence why the Cooper Street church is called Deep Creek Community. We really struggled to break 50 for the “rst couple years. Eventually, we got a couple hundred and outgrew the school,Ž said Executive Pastor Sandy Cook. From there, the church rented out the Charlotte Performing Arts Center at Charlotte High School for a few years before “nally moving into their current location in 2012. When we moved into this building, Id say we were probably at 350 to 400. So in the last six years, weve gone from there to now averaging 1,500 on the weekends,Ž Cook said. The church is interdenominational and boasts a variety of members, from retirees to young families and teens. I did the youth program here, I was a youth leader. We have a huge youth group,Ž said Executive Assistant Carolyn Fontanez. Our youth director, Davey Nelson, he came in a few years ago and really changed everything. Sometimes during Youth Wednesday, people will just come here right after school, theyll walk over from Charlotte. They come and help prep for service, they always close with prayer. They act as leaders for the other kids.Ž Surrounded by CHS, Sallie Jones and Punta Gorda Middle, children have always been a big focus for Deep Creek Community „ a large portion of the lobby and and all of the classrooms are decorated in a funky outer space theme. Giving parents a safe place where their kids can learn about god and reaching out to teens is what were all about. We have two youth pastors on staff who are very involved in going into the schools and having lunch and things like that with the students,Ž Cook said. The youth programs are divided into age groups „ the church also offers a class for special needs children „ and many of the leaders are also young, allowing them to better interact and relate to students. I wasnt planning on getting into this, it just worked out in Gods timing. The more I worked with it, the more I got into it,Ž said Childrens Director Becca Perry. Getting to see how the kids see Jesus, how they learn and get to know him is amazing.Ž Once a month, the church also hosts a Saturday night after Deep Creek Community Church preps for sweet 16 PHOTO PROVIDED BY DEEP CREEK COMMUNITY CHURCHKids trick or treat during the Halloween event Light the Night.Ž SUN PHOTO BY KAYLA GLEASONToddlers are divided into small groups to help them better connect with program leaders. PHOTO PROVIDED BY DEEP CREEK COMMUNITY CHURCHPastor Steve Glover typically leads the church in worship every weekend.SWEET | 2 By DEBRA GOUVELLIS STAFF WRITERNAME: Pastor Matt McNutt CHURCH: Trinity United Methodist Church LOCATION: 23084 Seneca Ave., Charlotte Harbor SERVICE TIMES: Sunday services are 8:30 a.m. (praise band), 10 a.m. (traditional); they will be adding more soon. Q: How did you get your start as a Pastor? A: My story is as I was growing up I wanted to be in the criminal j ustice system as a police of“cer. I had a strong sense of justice, but as I got older the concept of innocent and victim changed for me. The concept of some of us being good and some bad no longer resonated with me. I started praying about this and witnessed how our society labels people Meet the preacher: Matt McNutt from Trinity United Methodist ChurchPREACHER | 2OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDSFriday, August 10, 2018 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

PAGE 13

as bad and started noticing that people of color and undocumented immigrants seemed to be in this category often. We often label this part of our society with negativity, and the truth is these people were the people Jesus stood with. I heard the words in my heart feed my sheep and I interpreted this as feeding the hungry, the needy, the marginalized, people on the edge of society. The next thing I did was attend Candler at Emory University and graduated. This July will be one year at Trinity United Methodist Church for me.Ž Q: What makes your church or congregation unique? A: We are the oldest church in Charlotte County. We began in 1873 we even have the 1890 restored pews. We also have a tower with a church bell which rings for service every Sunday. Bringing people from all walks of life together. I believe that is what Christianity is really all about. God is available to all of us. We invite people to volunteer who are not even a part of our congregation. We welcome all to serve or worship or not.Ž Q: What is the most challenging thing about what you do? A: One of our upcoming challenges will be people helping people transition to a new type of community with all the building going on in the immediate area. The new influx of people will hopefully embrace our diversity. Diversity is hard and communication is challenging with diversity!Ž Page 2 E/N/C www.yoursun.com The Sun | Friday, August 10, 2018 OUR TOWN „ FAITH & FAMILYpartyŽ for children and parents to hang out in a welcoming and relaxed environment. Throughout the year, Deep Creek Community also works with countless other programs and nonpro“ts to provide for families in Charlotte County. The outreaches that we do vary over the years as different needs come up in the community. We try to partner with other organizations in the community like Habitat for Humanity, the Homeless Coalition. Theyre already set up to meet those needs better than we could if we started our own,Ž Cook said. During Halloween, they also have a big event called Light the Night,Ž where food, dunk tanks and in”atables are set up on the campus to give people a safe place to celebrate and get candy. We try to provide as many opportunities for families and kids to come and do things together as possible,Ž Cook said. In September, Deep Creek Community will celebrate its 16th anniversary with a Sweet 16 party. They hope the church only continues to grow in the community and sees many more anniversaries in the years to come. The church is very active on social media and typically posts upcoming events and songs of the week on their Fac ebook page @ deepcreekcc.comEmail: kgleason@sun-herald.comSWEETFROM PAGE 1 SUN PHOTO BY KAYLA GLEASONKids in the youth program have access to a spaceship-themed activity room. IF YOU GOWHERE : 1500 Cooper St, Punta Gorda, FL 33950 PHONE: 941-235-7325 WEBSITE: deepcreekcommunitychurch.com SOCIAL MEDIA: @deepcreekcc for Facebook, Instagram and Twitter SERVICE TIMES: Saturday at 5 p.m., Sunday at 9 a.m. and 10:45 a.m. RELIGIOUS LEADER: Pastor Steve Glove NORTH PORT CAMPUS WHERE: 1050 Corporate Ave. North Port, FL, 34289 SERVICE TIMES: Sunday at 9 and 10:45 a.m. RELIGIOUS LEADER: Pastor Eddie Beyer SUN PHOTOS BY DEBRA GOUVELLIS Pastor Matt McNutt (second from the right) prays before the the Free Wednesday Lunch program at Trinity United Methodist Church in Charlotte Harbor.PREACHERFROM PAGE 1 Volunteers arrange for the Wednesday food pantry at Trinity United Methodist Church in Charlotte Harbor. The church is located at 23084 Seneca Ave. behind the KFC on US 41. For more information call 941-625-3372. adno=50539943 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 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 Where Shopping Makes Cents charlottecountychamber.org adno=50539945 All sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.adno=720077 Admission: FREE with business card $5 per person without business card Vendor Reception: 5:00-5:30 pm Expo Networking: 5:30-7:30 pm Meet City & County Electoral Candidates For more information contact North Port Area Chamber at 941-564-3040 or visit www.NorthPortAreaChamber.com adno=720809

PAGE 14

The Sun | Friday, August 10, 2018 www.yoursun.com E/N/C Page 3 OUR TOWN „ FAITH & FAMILY 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 PRE-OWNED 2003 FORD T-BIRD $ 18,388 *STOCK#P7354 2015 DODGE DART $ 12,988 *STOCK#17F052A 2007 HONDA ACCORD $ 5,988 *STOCK#P7284C 2015 FORDMUSTANG ECO-BOOST $ 15,988 *STOCK#P7397 2011 JEEP WRANGLER $ 20,988 *STOCK#18JT392A 2015 FORD MUSTANG CONV. $ 17,988 *STOCK#P7262A 2013 FORD C-MAX ENERGY $ 10,988 *STOCK#P6875 2015 FORD F150 $ 24,888 *STOCK#18T094A 2014 BMW 328I $ 18,888 *STOCK#P7326 2015 FORD FUSION $ 14,988 *STOCK#17JT129C 2014 CHRYSLER 200 CONVERT $ 8,988 *STOCK#P7289B 2016 JEEP RENEGADE $ 14,988 *STOCK#18JT039B OVER 200 CARS & TRUCKS AVAILABLE USED Commercial Trucks Ready for Work In Stock VANS TRUCKS HEAVY DUTYadno=719289

PAGE 15

Page 4 E/N/C www.yoursun.com The Sun | Friday, August 10, 2018OUR TOWN „ FAITH & FAMILY RELIGION BRIEFSResale Shop specialsSt. Vincent de Pauls Resale Shop sales this week include 40 percent off lamps. Last two days, Friday and Saturday, ladies tops and bottoms will be $1, (except yellow/red ticket items/boutique). Ladies jeans are $.50. All Christmas items are 50 percent off. Mega Sale is one day only, Saturday, Aug. 11. We will open at 9:30 a.m. for this sale. The sale will be 50 percent off all departments, items over $1. Mens and ladies shoes $2, cook books 3 for $1. Other specials not listed. Come in and check out all these specials. St. Vincent de Pauls Resale Shop / St. Max is located at 17753 Toledo Blade Blvd. and State Road 776, across from Racetrack gas station in Port Charlotte. Summer hours are Tuesday to Saturday 11 a.m. to 4 p.m. All pro“ts go to buy food for the St. Vincent de Paul Food Pantry.Meet Jesus ConcertThe Cultural Center, 2280 Aaron St., Port Charlotte, will host a meet Jesus concert, A Celebration of Jesus,Ž at 7 p.m. on Friday, Aug. 10. Featuring Magueda, honorary guest speaker, Dr. Steven C. Thompson, choir music in Spanish, Italian, French and English and dancers. Tickets are $20 and may be purchased at the box of“ce from 9 a.m. to 2 p.m. Monday through Friday. For more information, call 941-625-4175.Faith Lutheran to celebrateA Blessing at the beginning of a school year will be celebrated at Faith Lutheran Church, 551 Rotonda Blvd. West, Rotonda West on Sunday, Aug. 12 at the 9:30 a.m. worship service. Students, educators, administrators and all in the community who support education will be recognized. This invitation is extended to all to attend this religious kick off for the 2018-2019 school year. For more information, call church of“ce 941-697-3313.GriefShareGrieving the loss of someone close to you? Find comfort and support at GriefShare being held from 10 a.m. to noon and 6 p.m. to 8 p.m. on Tuesdays, Aug. 21 through Nov. 13 at Edgewater United Methodist Church, 19190 Cochran Blvd., Port Charlotte. This 13-week seminar/support group can be joined at any time. For more information, call 941-625-8660 or visit www.griefshare.org.Membership driveSt. Charles Borromeo Knights of Columbus Council 5399 will be holding a membership drive on August 25-26 at St. Charles Borromeo Church, 21505 Augusta Ave., Port Charlotte. Sign-up sheets with be available after each Mass. Knights of Columbus members will also be available after Masses to share information about becoming a Knight and to answer any questions. Membership in the Knights of Columbus is open to all Catholic men 18 years of age and older.Summer church scheduleThrough Labor Day, Sept. 2, St. Davids Episcopal Church, 401 S. Broadway, Englewood, will have one church service at 9 a.m. For more information, call 239-250-2840.Summer services scheduleBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will start its summer schedule through Sept. 2 with two services; traditional service at 9 a.m. and contemporary service (come as you are) at 10:30 a.m. Coffee and pastries will be available between services. Nursery will be available for each service.Financial Peace course offered1st United Methodist Church, 507 W. Marion Ave., Punta Gorda is hosting a Dave Ramseys Financial Peace course starting Tuesday, Oct. 16, at 6:30 p.m. in the Fellowship Hall of the church. It is a nine-week program lasting between 1 to 2 hours per night. No meeting the week of Thanksgiving. The program cost $100 per couple or single. Singles are asked to bring a partner with them for support during the program. Dave Ramseys materials are $93 and $3 for shipping. Sign up online at, https:// www.“nancialpeace. com/classes/1063943/ registration. For more information, contact Walt Howell at 941-626-0999.At Ease, VeteransDuring World War II, and the wars in Korea, Vietnam, Afghanistan and Iraq, the percentage of American soldiers who shot their weapons with the intent to kill steadily rose from just 15 percent to almost 100 percent. The Department of Housing & Urban Development estimates that in January 2017, over 40,000 veterans are more likely to be homeless each night. These brave men and women need a listening ear, and they need to know that Gods grace is still with them. Combat veterans from Gulf Cove United Methodist Church are providing some of the support and discussion that our veterans deserve. On the “rst Tuesday of each month at 6 p.m., they will be at the American Legion Post 113, at 3436 Indiana Road, Rotonda West. Veterans are invited and encouraged to meet with them there. For more information, call 941-697-1747 or email GulfCoveUMC@ gmail.com and website is found at http:// GulfCoveChurch.com.First United Methodist Church reaches out to single parentsOffering a safe environment for both single moms and dads, the Single Parent Small Group meets at 5 p.m. on Sundays in the Life Center, room 5 of First United Methodist Church, 507 W. Marion Ave., Punta Gorda. This group is open to anyone in the area. For your convenience, Connect Kids and United 4 Him Youth Group is available for all children in Pre-Kindergarten to 12th grade. Over the next few weeks, the group will focus on the challenges facing todays single parents, providing support, friendship and fellowship. If you know someone who is a single parent or know someone who would be interested in joining this valuable ministry, contact Janet Minerich, singleparentministry@ whatis1st.com.Courage Over Cancer support groupGulf Cove United Methodist Churchs cancer-care program, Courage Over Cancer, offers support and ministry to men, women and families affected by cancer. If you or someone you know could benefit from a friend to support them through this journey, contact the church at 941-6971747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch.com.Caregivers support group meeetingPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077.Closet of HopeGulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing, 9:30 a.m. to noon, the first and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should reflect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-206-1010; fax (to her attention): 941-6292085; email: sdennis@ sun-herald.com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as file attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a space-available basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for Display Advertising. Need that hard-to-find item? Find it in the Classifieds. To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) ANGLICAN CATHOLICTrinity Anglican Church1928 Book of Common PrayerWorshiping at MacDonald HallSunday, 10am2230 Hariet St., Port CharlotteFor Info Contact Don Kieffer941-235-8052 www.TrinityACC.org BAPTISTEastside Baptist ChurchPastor Mike Mowry6220 Golf Course Blvd., Punta Gorda639-1648Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pmWed. Discipleship & Prayer Service 6:45 pmNursery & Childrens program providedeastsidebaptist.com BAPTISTFirst Baptist Church Port Charlotte20035 Quesada Ave. Jim McCarty, PastorSUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic ServiceCall for information on weekly activities and special events.24-HOUR INFO LINE 629-0444 BAPTIST INDEPENDENT You are Invited to Berean Baptist Churchwww.BereanBaptistPortCharlotte.org17377 Godwin Avenue(Located off Collingswood Blvd)Port Charlotte € 941-629-7053Bible Study 9:30 amSun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 amWed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.)(941) 220-8317 SalvationVictory.comSunday 10am Wednesday 7pmExpository Bible Preaching & Teaching BAPTIST Peace River Baptist Church478 Berry Street, Punta Gorda www.peaceriverbaptist” .org Jim Stultz, Pastor 637-6768Sunday School 9:45am Sunday Worship 11:00am, 6:00pmTuesday Youth Group 6:00pm 8:00pmWednesday Prayer, Bible Study 6:30pm BAPTISTFIRST BAPTIST CHURCH OF PUNTA GORDA459 Gill St., Punta Gorda639-3857www.fbcpuntagorda.orgRev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided CATHOLICSAN ANTONIO CATHOLIC CHURCH24445 Rampart Blvd. Port Charlotte, FL 33980 (941) 624-3799sanantoniorcc.orgWeekdays 8AM Saturdays 8:30AM Saturday 9AM-10AM Confessions Saturday Vigil 3:30 Civil Holiday 9AM Sunday 7AM, 9AM & 11AM Holy Days 6:30PM CHRISTIANMURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock255-1858Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30amEmail: info@murdockcc.comWebsite: www.murdockcc.com EPISCOPALSt. James Episcopal Church1365 Viscaya Dr., Port Charlotte627-4000The Rev. Cesar OliveroSunday Worship 9:30 amHoly EucharistPraise and Worship/Adult Bible Studywww.stjamespcfl.org EPISCOPALTHE CHURCH OF THE GOOD SHEPHERD401 W. Henry St., Punta Gorda639-2757The Rev. Roy W. Tuff, Pastor "All Are Welcome"Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.comwww.goodshepherdpg.com CHURCH OF CHRIST ENGLEWOOD EAST CHURCH OF CHRIST9600 Gulfstream Blvd Englewood, FL 34224-9256(941) 475-4973Adult Sunday School 10:00 am Worship Service 11:00 am Junior Church all ages 11 am Wednesday Bible Study 6:00 pm Jim Chandler, Pastor www.engchurch.org EPISCOPAL ST. NATHANIELSEPISCOPAL CHURCH4200 Biscayne Dr, North Port426-2520Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org INTER DENOMINATION DEEP CREEK COMMUNITY CHURCH1500 Cooper St., Punta Gorda 941-235-REALSaturday Night 5:00 Sunday Services 9:00am & 10:45amwww.dc3.TVReal Love, Real People LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-935723456 Olean Blvd., Port Charlotte, FL 33980Corner of Kings Hwy. & OleanBible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor Website: myctk.com LUTHERANLIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com LUTHERAN HOLY TRINITY LUTHERAN, ELCA2565 Tamiami Trail, Pt. Charlotte625-5262Traditional Service 7:45, 10:30 AM Celebration Service 9:00 AMRev. Ken & Andrea Barrios Co-PastorsFood Pantry Open Mon. & Wed. 9am-12pmEmail: of“ ce@htlchurch.org www.htlchurch.org LUTHERANFAITH LCMSPunta Gorda"Welcome Home!" Contemporary Sat. 5:00Traditional Sun. 9:30 Bible Study 9:10941-639-63094005 Palm Drive1/4 mile west of US41 on Rio Villa adno=50540433

PAGE 16

The Sun | Friday, August 10, 2018 www.yoursun.com E/N/C Page 5OUR TOWN „ FAITH & FAMILY SUN PHOTO BY STEVE REILLY Brett Johnson of R.E. Johnson & Son will be lifting up and moving Englewoods Historic Green Street Church 2 a.m. Sept. 5 to the Historic Lemon Bay Cemetery on South Indiana Avenue.Historical Society meets mover SP17507FEELIN G THE PINCH?Withgas so expensive, itstime togive yourselfa break Savegas andSHOP LOCALLY! TODAYLine Dancing, 9-30 to 1130 am American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis, Englewood Sports Complex, 9:30-12:30p, 941-861-1980. $2 to play! All levels welcome. FREE ART SHOW, FREE Art Show this sat. (10th) at the Port Charlotte Fairgrounds, Free Parking, under roof, Great Vendors! AMVETS POST 777, Membership Driveive. Looking for Vets. DD214. APPLY @ 3386 N Access Road Canteen open 11-9 Open Play Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! All levels welcome. Dine & Dance, Choice: Chicken Parmesan® menu5-7:30p Music:Robert & Wolfie 7-10 p.m. Rotonda Elks, members&guests Fish Fry and Music, Legion Fish Fry or Shrimp Dinner plus more. Music starts at 6:30-9:30 PM. with Joyce and Doug. Dinner/Movie Night, 6:30 pm, New Hope Baptist Church, Englewood, FL, 941-474-7647, Open to public, Free dinner and movie Women Of Comedy, Live comedy featuring stand up, improv, skits and parody for adults. $15 SATURDAYAMVETS POST 777, Amvets Post 777 canteen open everyday 11-9 p.m.. Vets are always welcome to join@3386 N Access Road Cornhole 12:30 p.m., Corn hole indoors 12:30 sign in „ $2 per game. Games start 1 p.m.. Rotonda Elks, bring a friend or two or come solo. BINGO, VFW 10178 Auxiliary 550 N. McCall Road. Englewood 1:00 „ 3:30 p.m. Public Welcome. 941 474 7516 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYNP Lions Blood Drive, 8:30 a.m.-noon, bloodmobile, 2200 Plantation Drive, North Port. Free Culvers frozen custard, wellness check. 863-972-5663 Am.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 Bingo, Cultural Center 2280 Aaron St. 10:45 a.m.-3:30 p.m.. Game packs start at $13. Over 25 games w/payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki open, 5-8 Dinner, 6:30-9:30 Music by TaT2 @ 25538 ShorePG637-2606, members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30 a.m. to 2:30 p.m. @ 25538 Shore,PG,637-2606, ext. 451 Mahjong, Cultural Center 2280 Aaron St. 12:30 p.m.-3:30 p.m., Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Deep Creek Elks 2763, Deep Creek Elks 4-9:30 p.m. Prime Rib, Fish & more 58 p.m. 3 of a Kind 6:30 „ 9:30 p.m. Reservations: 941-249-8067 Deep Creek Elks 2763, Deep Creek Elks 4-9:30 p.m. Prime Rib, Fish & more 58 p.m. 3 of a Kind 6:30 „ 9:30 p.m. Reservations: 941-249-8067 Am Leg 103 Dinner, 5:30-7 p.m. Posts Roast Chicken, Fish & Shrimp Dinners. Music by SOUL TO SOUL. Open to Public 2101 Taylor PG 639-6337 Friday Night Dance, Friday Night Dance With The Sensations. Full Cash Bar, $10 fee. All welcomed 941-625-4175. Summer Sounds, Music by Darryl, featuring blues, and country. Easy listening, nice entertainment Tribute Bands at Ray, Joe Guerzo leads tribute bands to Buddy Holly, Beatles, Ramones & Pixies at the Celtic Ray, Friday Aug.10 at 9 p.m.. FREE! 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. North Port Moose, Friday night fun with Karoke 7-10! Prime rib dinner special, Salmon, or stuffed Haddock! 14156 Tamiami trl NP 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 Moose, Brians famous meatloaf dinner special! Sign up for our upcoming steak night or moose crawl! 14156 Tamiami trl NP North Port VFW, Members & Guests, Open 10AM-10PM, Pool Table, Bowling, Jukebox...whats your pleasure? 4860 Trott Cir, NP 426-6865 Upa Yoga, 10 am, Shannon Staub Library, 941-861-1740 Pre-yoga instruction for all ages. 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 AMVETS 2000, Hawaiian Luau Food 4:30-7 p.m. Games, raffles, costume judging, & more Scotty Dog @ 7:30 p.m. 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Dinner 5-7 BBQ Chicken W/ corn, salad, bread pudding & melon $7 or $8 7050 Chancellor Blvd NP 941-429-5403 SUNDAYNorth Port Moose, Sunday Funday with a mystery bartender! Bar food served all day and Ship, Cap, and crew from 1-3! The Community Calendar items are entered by the event organizers and are run as submitted.ÂŽ To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarÂŽ link on the left. Click Submit Event,ÂŽ and fill out the appropriate information. To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 METHODISTCHRIST COMMUNITY UNITED METHODIST CHURCH IN HARBOUR HEIGHTS27000 Sunnybrook Road941-629-1593Pastor Josh Landen Sunday Worship at 10 am Communion & Covered Dish Dinner First Sunday of the Month Hall available for Rent www.myccumc.org METHODIST EDGEWATER UNITED METHODIST CHURCH19190 Cochran Blvd.(At the corner of US 41 & Cochran Blvd.)www.edgewaterchurch.com625-3039Pastor Dan Prine Services:Saturday Night Contemporary Worship Service 6:00pm8:00am Traditional 9:30 & 11:00am Contemporary11:00am Sunday Bible Study Class Sunday School: 9:30 € Nursery Provided PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTESUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego2230 Hariet St.-Between Midway & Gibralter625-5045www.fpcpc.com PRESBYTERIANFIRST PRESBYTERIAN CHURCH OF NORTH PORTLearning to Live from Gods WordSunday 11:15am & 5:00pm Traditional Worship ServiceRev. Arnold Brevick, Pastor(941) 421-8163 5600 S. Biscayne Drive www.fpcnorthport” .net Presbyterian Church In America PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA25250 Airport Rd., Punta Gorda639-1959Rev. Stephen MockSunday WorshipBlended Summer Service May 20th Oct 14th at 10:00A.M.Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST24515 Rampart Blvd. Pt. Charlotte629-2633Rev. Matthew L. Neumann, Sr. PastorSunday Traditional Service 8:00am Contemporary Service 10:00am Nursery & Childrens Church Provided during all services. THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org LUTHERANLUTHERAN CHURCH OF THE CROSS LCMS2300 Luther Road, Port Charlotte627-6060Sunday Worship 10:15amChristian Education Hour Sunday 9:00 a.m.Rev. R. Brian Stolarczyk, Pastor Nursery ProvidedEmail: Secretary@lccross.org www.lccross.orgLCMS METHODISTPORT CHARLOTTE UNITED METHODIST21075 Quesada Ave.941-625-4356Pastor Harold LewisWorship Services8:00 a.m. Traditional Service 8:00 a.m. Radio Broadcast on WVIJ FM91.7 9:30 a.m. Contemporary Service 11:00 a.m. Traditional Service Sunday School 9:30 and 11:00 a.m. www.pcumc.info METHODISTTRINITY UNITED METHODIST CHURCH4285 Wesley Lane North PortDirections: www. trinityumcnorthport.org941-426-1734 Pastor Danny ChronisterAdult & Childrens Worship 9:00AM Adult Sunday School 10:30 AMThe Spirit is Alive At Trinity!ÂŽ NONDENOMINATIONNew HopeChristian FellowshipAt Liberty Elementary370 Atwater StreetCoffee 9:00 € Worship 9:30Dr. David Bloodwww.onlinenewhope.com866-717-3946 NONDENOMINATION Blessed Assurance Bible ChapelWorship Service with Meaningful Bible MessageSunday Mornings 10:00amA different speaker each week. 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255A ministry of the SouthWest Florida Bible Institute, Inc.Refreshments after every service PRESBYTERIAN BURNT STORE PRESBYTERIAN CHURCH11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41)941.639.0001 www.bspconline.orgTraditional Service 9:00 am Contemporary Service 10:30 amNursery available at all services. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRISTOpen and Af“ rming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gordawww.puntagorda-ucc.com637-8443Worship at 10:00am LUTHERAN1379 McCall Rd. (Gulf Cove) Port Charlotte, FL 33981 941-828-1910Rev. Earl Schmidt10 AM Service and Sunday School Fellowship 9-10 am Trinity Lutheran Church SWFL (LCMS) METHODIST507 W. Marion Ave. Punta Gorda, FL 33950 639-3842Rev. Michael LoomisSunday Worship 8:00 & 11:00 a.m. Contemporary Service 9:15 a.m. Adult, Teen & Childrens Sunday SchoolNursery Provided www.whatis1st.com PRESBYTERIAN Living & Learning Gods WordSun. Traditional Uplifting Worship 10:30 a.m.10548 Kings Hwy., 4 mi. N.E. of 1-75941-743-7971gracelakesuzy.comPresbyterian Church in America UNITARIAN UNIVERSALISTA SPIRITUAL HOME WHERE RELIGION AND REASON MEETUNITARIAN UNIVERSALIST FELLOWSHIPOF CHARLOTTE COUNTY Rev. Amy KindredRegular Sunday Worship 10:30 AMwww.uufcc.org www.facebook.com/uufcc1532 FORREST NELSON BOULEVARD PORT CHARLOTTE 941.627.4303 UNITY UNITY CHURCH OF PEACEUnity Leaves No One OutRev. Donna Lo” in1250 Rutledge St.Corner of Veterans & Torrington941-423-8171 Unitychurchofpeace.comSunday Service 9AM & 11AM adno=50540434

PAGE 17

Page 6 E/N/C www.yoursun.com The Sun | Friday, August 10, 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 NEEDCASH? HaveAGarage Sale! 1010 OPEN HOUSE 08/10/18 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 19874 BENISSIMO DR, 34293 OPEN HOUSE, Sun 8/12, 1pm-4pm. Gran Paradiso 3/2/2 Cozy villa in maint-free community. West Villages Realty. $236,000 941-539-5771 DEEP CREEKOPEN HOUSE SUNDAY 12-3PM 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 OPEN SAT.-SUN. 12PM-4PM 342 MONACODR. P.G.I. 3/2.5/2, 3,300 SFWATERFRONTHOME. CUSTOMINFINITYPOOLW/ WATERFALL& CUSTOMINFINITYSTONESPA. LP GASTHROUGHOUT. $725,000. (518)-810-5070OR(863)-529-3736 1010 OPEN HOUSE OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 1020 HOUSES FOR SALE 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! 20145 CRISTOFORO, 3/2.5/3 Venice +den, water view, & custom pool-maintfree community. West Villages Realty $459,900 941-539-5771 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s 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 1020 HOUSES FOR SALE 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 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 PORT CHARLOTTE 3/2/2 SAILBOATWATERFRONTPOOLHOME! ONLYMINUTESTOCHARLOTTEHARBOR, FANTASTICWATERVIEWOFLAKE, WELLMAINTAINED! $379,000 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY 1030 WATERFRONT HOMES PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $488,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 PORT CHARLOTTE 41 Robina Street Stunning 4/3/2 Waterfront SALTWATER POOL & SPA Home w/ Great Room, Split Bedroom Floor Plan, Gourmet Kitchen w/ Aquarium Window Breakfast Nook. Fabulous Master Bedroom w/ Separate Shower, Dual Sinks and Garden Tub! Upgrades Galore! Situated on a Dead End Street, this Location Offers a Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility of Living on the Water. 1 Year Home Wa rranty at Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty Needa newJob? LookintheClassifieds! PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $4,500,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1090 MOBILE HOMES FOR SALE PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $13,300. obo. Pets OK. $25.00 Background & Credit Check Req. 941-666-1757 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call 941-488-5672 www.VeniceRanch.com Needs TLC 12x50, 1/1 Florida Room Asking 8,500 Needs Work 24x48, 2/2 Semi-Furnished Screen & Florida Rm Asking 18,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison JamesHomes 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 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT NOKOMIS 1BR/1BA MOBILE HOME Walk to shops $700/mo 1st & sec. NOKOMIS 2BR/1BA duplex Walk to beach $1100 + 1st Last & sec ( 941 ) -234-6973 RENTALS AVAILABLE PORT CHARLOTTE: Waterfront 3/2/1 with boat dock$1400/month 4+ bedrooms, 2 bath, 2 car garage $1500/month 4/3/2, gated community, community pool & clubhouse $1700/month 2/2/2 + BONUS room, gated community, community pool, clubhouse and more $1600/month 3/2/2 + BONUS room $1400/month DEEP CREEK: 2/2, 1st floor condo, community pool, on golf course$1200/month 2 bedroom, 2 1/2 bath townhouse, on golf course $1200/month PGI: 2/2, 2nd floor condo on canal with community pool $1100/month Paradise Properties & Rentals (O) 941-625-7368 Kathy Hinga 941-628-8855 VENICE Beautiful 3/2/2 Home in Chestnut Creek. Community Pool & Clubhouse. $1875/Mo. Dog OK 941-4742882 RentMeFlorida.com 1240 CONDOS/VILLAS FOR RENT PUNTA GORDA 2/2/2 D en Available 10/1/18. $1400. Mo. Annual. 3851 Albacete Circle. BSM. 941-347-7383 1240 CONDOS/VILLAS FOR RENT PUNTA GORDAs Newest Design for Villas has Arrived in the Downtown Area. Featuring 3br/2.5ba/1 car detached garage. Upgraded amenities that include porcelain plank tile, granite counter tops, SS appliances, Center island with open kitchen great room, Master baths have walk in showers with Dbl sink vanities. Large bedrooms with a nice size walk in closet in the master. Near community pool & club house At th e Oaks on Henry. Outdoor activities such as shopping, restaurants, fishing pier, marina and so much more. Contact Barbara Lisby @ Barnes & Phillips Real Estate 941-743-4200 or 941-628-5599 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 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 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 PORT CHARLOTTEApprox. 4000+sf Warehouse/Building with Yard. Great Location! $1600/mo 941-628-2883 CLASSIFIEDS

PAGE 18

The Sun | Friday, August 10, 2018 www.yoursun.com E/N/C Page 7 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 HAIRSTYLIST WANTED Weekly Booth Rental, Mancurist Available. Hair Impressions at Brickyard Plaza. 941-488-9662 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 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 GOLF COURSE MAINTENANCE WORKERS NEEDED.WILLTRAIN. CALLDAVID941-270-2575. PAINTER NEEDED M ust b e Experienced. Must Spray, Brush & Roll and Have Valid DL. Call ( 941 ) -268-3939 2050 SKILLED TRADES INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice JOIN OUR TEAM IMMEDIATE OPENINGS FULL TIME-BENEFITS*WARRANTY CLERK*Experience Preferred *R.V. SERVICE ADVISOR* Experience Preferred*DETAILERS*Full Time Need clean DL GERZENYS R.V. WORLD 2110 RT 41, NOKOMIS 941-966-5335 WWW.RVWORLDINC.COMAPPLY WITHIN OR SEND RESUME TO JOBS@RVWORLDINC.COM MANAGER TRAINEEwith Tire Store Experience. $600 $900 Per week. Call 941-639-5681 SCREEN REPLACEMENT PERSON needed, PT, Clean, reliable & adjile. Exp. a plus, Starting pay $12/hr. with room for advancement (941)-421-6435 TIRE CHANGER $500-$800 PER WEEK w/DL. Call 941-639-5681 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 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 LAWN LANDSCAPE WORKER Bi-lingual a +, Start Pay $120/day. EOE DFWP. Instar Lawn 941-637-6686 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. TOP PAY$12.00 $18/PER HOURBASEDON EXPERIENCE. ENGLEWOOD AREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 2100 GENERAL IMMEDIATE OPENINGS! We Have Several Open Positions for Sales Representatives to Promote the Sun Newspapers at Various Locations, Grocery Stores, and Events Throughout the Area. This is an Enjoyable Year-Round Position with the Potential to Earn $100$300+ Per Day on a Part Time Basis! Perfect for College Students, Retirees, and as Supplemental Income. This is an Opportunity to Work in a Positive, Profess ional Work Environment with Flexible Hours. If You Are: 18 or Older, Outgoing, Dependable, and Professional and have Reliable Transportation and a Cell Phone, We Want to Talk to You! Background Checks are Preformed. We Offer: Complete and Thorough Training Flexible Work Schedules Weekly Bonuses Unlimited Earning Potential Opportunity for Advancement Into Management! To Make an Appointment for an Interview, Please Call Andy at 941-268-5731 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. 3020 PERSONALS WELL MANNERED G roomed & clean. Trim & fit, easy to talk with Gentleman. Seeks slender lady for quality live in relationship in my waterfront home off HWY 17 in Punta Gorda. FREE Call George 941-916-9106 or Cell 941-875-8000 Hablo un pocco de ~espanol. 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. UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 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 CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES 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 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 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN C HUR C H 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 4000 FINANCIAL 4080 LOANS / MORTGAGES LOANS$500-$3,000 (941)-423-0142 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES SURFSIDE HOME IMPROVEMENTSLanais, Bathrooms, Kitchens, Windows, Storm Shutters, Screen Rooms and more! 30 Years Local Family Owned & Operated. 941-766-0331Lic#CBC1261010 5007 ANIMAL REMOVAL GOT RATS? OR OTHER CRITTERS? Call 941-777-3247 www.venicecritters.com 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 INDEPENDENT CARE GIVER10 years experience For elders who need assistance with showering, light food prep, light exercise and around the house care. Please Call Donett Marie 813-858-2697 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... ERYK`S REMODELING INC. Specializing in Home Remodeling & Repairs. 35 Years Experience. Lic# RR282811696/INS. (239)-682-2758 JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 H.D Nandas Housecleaning Service Special Offers, Weekly Bi-Weekly Move ins & Move Outs Vacations, Office, New Construction. FREE Estimates. Lic/Insured 941-769-4455 HOUSE CLEANING Licensed, Insured & 20 yr exp Punctual & Trustworthy! References available 941-548-8804 RABYS CLEANING SERVICE ResidentialServing Punta Gorda to Venice 941-504-7370 5065 DRYWALL CHARLOTTE COUNTY DRYWALL INC. SPECIALIZINGINHOMEREPAIRS. NOJOBTOOSMALL! 941-763-0606 LIC./INS. COMPLETE DRYWALL Hang, Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5080 EXCAVATING/ BUSH HOG BRYAN LAND SERVICES LLCLand Clearing Excavating Grading Underdrain Free Estimates (863)-263-8250 Lic./Ins. 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A C ARPENTER AR O UND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062CLASSIFIEDS

PAGE 20

The Sun | Friday, August 10, 2018 www.yoursun.com E/N/C Page 9 6035 FURNITURE DRESSER & MIRROR 8 Drawers in fair condition $75, OBO 941-662-6250 DRE SS ER W OO D brown 7 drawers+mirror 70Ž X 18Ž X 30Ž $100 941-275-5837 ENTERTAINMENT WALL UNIT Entertainment center, holds up to 42Ž tv. Oak, excellent cond. 85W. $250, OBO 941-626-3833 FL OO R PLANTER, polished brass, legs, 8.25Ž dia x 8.25Ž high $10 941-575-7793 FUTON WOOD natura l co l or f u ll size 85Ž X 35Ž X 31Ž pressure washed $75 941-275-5837 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 L O VE S EAT & RE C LINER chair 2 pc Brown leather very good cond $195 941-815-8999 MATTRE SS Q UEEN and matching box-spring local delivery available $100 941-307-9211 BED MATTRESS & BOX $100 941-629-5550 MATTRESSES TWIN SIZE boxspring+frame+headboard+n ightstand $75 941-275-5837 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 PATIO TABLE + 4 c h rs 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 CART 30W x 18D x 29H med brn 2 doors casters $199 at Leaders $75 941-697-0501 RECLINER TAN, LIKE NEW $75/OBO 941-505-4316 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 SERVER DRYBAR Fl or id a S ty l e Bambo Design Hand Painted $50 941-681-2433 SO FA. C AR O LINE dbl sleeper.Cream w/floral. Exc. cond. $150 941-376-0783 TABLE4 2 Ž with 2 chairs on casters $50 718-986-3608 TV CONSOLE f or 48Ž tv, dark wood, glass doors, new $75 941-235-2203 WINDSOR ROCKER Nichols & Stone mfg, solid maple, ex. $85 941-235-2203 6038 ELECTRONICS PRINTER HP Off ice Jet Pro 8210, new. $50 941-698-7594 6040 TV/STEREO/RADIO 42Ž TV P anason i c fl at screen, great picture with remote & manual $120 941-815-8999 DI G ITAL ANTENNA, HD Multi Task Color Booster. New in Box $100. 941-493-7166 (Venice) 6060 COMPUTER EQUIPMENT CO MPUTER A CC E SS f loppy discs-printers-ink-speakers-cables,etc $10 941-445-5619 CO MPUTER BA G Samsonite rolling Leather exce cond $40 941-228-1745 DELL LAPT O P power supply p/n NX061, 19.5 volts, 100% works $25 714-599-2137 6065 CLOTHING/JEWELRY ACCESSORIES MINK STOLE O vers i ze d bl on d e $150 941-429-1573 WEDGWOOD CAMEO & S ara h 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 CHINA ROYAL D ou l ton B one China 55 pcs. Serv 8 Beautiful. $75, OBO 941-698-7594 HUMMEL LIGHT UP CHURCH orig box, mint, never displayed $20 941-639-1517 6070 ANTIQUES COLLECTIBLES NORITAKE 1962 d essert sets (5) & sugar bowl, mint bargain! $25 941-639-1517 RAIKE S CO LLE C TIBLE Bear Christmas #3254 with papers. $45, OBO 941-698-7594 SHEET MUSIC 1919 s I L ove You Just The Same Sweet Adeline $10 941-258-0512 S HEET MU S I C Maurice C hevalier 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 ELECT JOE WALSH autographed Mex Made wall mount $475 941-408-7535 GUITARS.....GUITARS...... GUITARS!! Selling Son`s Collection! Call 941-661-6586 RE CO RD S -ALL KIND S albums & singles vintage $.50 to $5 941-639-1517 Findthe perfect companion inthe Classifieds! 6095 MEDICAL BED SIDE POTTY Lik e 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 THRAPEUTIC 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 FEATHERLITE Walker 1650T-1,plus front tray. Un-used. $150 508-654-6110 WHEELCHAIR 20Ž SEAT NICE $80 941-268-8951 6100 HEALTH/BEAUTY BATH TUB S AFETY RAIL EASY TO INSTALL $15 941-627-6780 6110 TREES & PLANTS ALOE AGAVE b egon i a f ern devils backbone purple queen staghorn $5 941-202-3696 A V OC AD O( FL & HA SS) C ITRU S (2-3) Aechmea Primera Bromeliads $10 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 BUCCANEER PALMS rare, endangered grown locally, Punta gorda $75 941-637-0357 DWF P O IN C IANA red or yel, blooms attract butterflies 3 gal pot $10 941-258-2016 FOXTAIL PALMS locally grown Punta Gorda $16 941-637-0357 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 JATR O PHA EVER G REEN yearround red blooms 3 tall in 3 gal pot $10 941-258-2016 NATIVE PLANTS b eauty b erry, purple berries in 3 gal pot $8 941-258-2016 PLANTAIN & BANANA TREE 3-5 lush tropical produces fruit $10 941-258-2016 PONYTAIL PALM PAIR (5 ta ll) Madjool Palm Pair others each pair $100 941-202-3696 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES 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 Seizethesales withClassified! 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 G et into shape with recumbent exercise bike $60, OBO 941-488-6563 EXER C I S E BIKE S chwinn 220 Recumbent Exercise Bike like new $250 941-637-8555 GYM BAG B rown L eat h er, Like New! $20 941-257-5500 SLIDER F u ll M ot i on, NEW! $125. TREADMILL, Magnetic, NEW! $60 941-639-3833 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 C ABANA For the beach nylon, nice $20 941-268-8951 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 GUN CASE C ustom ma d e p i ne 7 rifle gun case with drawer. $125, OBO 941-629-1148 SCUBA TANK 80 cu f t Al tan k i n Hydro. $80 941-629-1148 6131FIREARMS HIGH POINT995 9 mm scope, bi-pod, light, 3 mags, case. $300/firm, Must have CWP. Call (941)-303-7424 NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES FOLDING ANCHOR 5 lb .w i t h 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 RANGER WADERS 2 pa i r (size 9 & 10) exc cond $30 941-676-2177 6135 BICYCLES/ TRICYCLES BI C Y C LE High end road bike 21sp Proflex 254 light weight. ex cond $110 941-815-8999 BICYLCES (2) ENGLAND 1973 MAN & WOMAN. GOOD CONDI TION. $50/EA 941-286-5851 BIKE HELMETS (3) Ultra Light, S-M, $10 each 941-257-5500 BIKE RACK 2 Bikes trunk mount or suv $15 941-268-8951 C ANN O NDALE MEN S ultegra, 54cm, red, ex. cond $450 941-235-2203 TRICYCLE Ad u l t 3 w h ee l 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 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. Like new in box $50 941-330-6546 LITTLE PET SHOP 57 asst pcs nice cond $60 941-426-4151 TINKERT O Y S ET wood 300 plus pcs nice cond $45, OBO 941-426-4151 6140 PHOTOGRAPHY/ VIDEO U/W C AMERA Ree f Master 3 3 Digital Dive Camera $150, OBO 941-629-1148 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 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 GAS HEDGE TRIMMER Ryobi 26cc 22Ž HT NIB $145 941-485-0681 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 6160 LAWN & GARDEN 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 PRESSURE WASHER Excell Honda 2700 psi $200, OBO 941-485-0681 PUSH LAWNMOWER Lawnboy 20Ž high wheel $65, OBO 941-485-0681 RIDIN G M O WER S MALL YARD MAN total length 58in. 27in. cut 8hp $450, OBO 941-697-0155 TRACTOR JOHN DEER X304 w/ grass catcher and 17cu yd utility cart. 98 running hours. Exc cond. $2,800 941-460-9495 6161OUTDOOR LIVING G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. Like new in box $50 941-330-6546 I G L OO 4 0 Q t WHEELED COOLER $10 941-624-3091 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES CO RRU G ATED DRAIN PIPE 70 FT.of 4-inch flexible black $35, OBO 941-697-5996 D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 6190 TOOLS/ MACHINERY 12Ž MITER SAW C ra f tsman with stand & blade. Used once. like new $130 941-815-8999 A IR CO MPRE SSO R HU S KY EASY AIR TO GO 2.0 SCFM $50 941-235-1054 CIRCULAR SAW R yo bi 18V 5 1/2Ž w/battery & case Like new $40 941-257-8489 GREASE GUN L u b r iM at i c, l ever action,extra 14.5 oz cartridge. $8 941-575-7793 G RINDER Rockwell Pedestal (2) 6Ž whls 1/2 HP,floor std 46ŽH. ex cond $350 941-496-4727 POWER WASHER e l ectr i c w i t h two nozzles. Good working con dition. $35 941-575-7793 S AW/RID G ID MITER Utility Vehicle $80 941-624-0928 T OO L S new and used tools up to $20.00 941-228-1745 T OO L S T OO L S T OO L S Lightly used $20-$100 941-223-3690 6220 OFFICE/BUSINESS EQUIP./SUPPLIES FILE CABINETS (3) 2 drawer, metal $15 941-276-6191 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 N O TI C E: S tatute 5 8 5.1 9 5 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. 6236 PET SUPPLIES & SERVICES C A G E F O R small animal Living World top of line 24x20x48Ž $30 941-423-2585 REPTI S AFE 6 4 O Z new for reptiles amphibs $10 941-423-2585 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 CHEST FREEZER 10 C u F t. Maytag $125, OBO 941-276-6191 COLLEGE BOUND? Dorm size refrigerator $50, OBO 941-488-6563 6250 APPLIANCES DISH WASHER Whi te Whirlpool New condition $80 718-986-3608 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRIDGE Mi n i M ag i c Ch e f 4.4 Cu.Ft. 1 yr old. Pd 199. $100 941-376-0783 MI C R O WAVE MINI Magic C he f .07 Cu.Ft. 1 yr old. Pd $60. $25 941-376-0783 MICROWAVE Whi r l poo l New condition white under cabi net $60 718-986-3608 MINI FRIG Bl ac k & D ec k er 1 7 cubic ft perfect for dorm like new $35 941-676-2177 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)763 4818 REFRI G ERAT O R KI C HENAID 25cuft Stainless Ice & Water $295 317-370-5298 REFRI G ERAT O R S IDE by side fridgidair $200 Kenmore Re fridg. 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 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WHIRPOOL DRYER CLEAN WHITE VG CONDITION CAN DE LIVER $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 RMSINK 20i n. round sink w/faucet 8mo. old $20 941-268-8403 DVD S & VH S TAPE S Many to choose from-just make offer great shape $1 941-445-5619 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. Like ne w in box $50 941-330-6546 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 TILE&GROUT CLEANER M c Collock model 1275 new in the box $90, OBO 941-228-1745 W INE C RATE S O ld G ood shape $100 941-624-0928 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2012 BUICK LACROSSE $12,990. GOLD, 71K MI. 855-280-4707 DLR 20 1 6 BUI C K EN CO RE $21,9954DR SUV 866-726-8593 DLRCLASSIFIEDS

PAGE 21

Page 10 E/N/C www.yoursun.com The Sun | Friday, August 10, 2018 7020 BUICK 2004 BUICK LESABRE $3,000/OBO Good cond. 98k mi., Call 941-740-4389 7030 CADILLAC 2003 C ADILLA C C T S $3,990 4door 125,191 Mi, 844-468-0509 DLR 2015 CADILLAC SRX $16,990 BLACK, 71K MI. 855-280-4707 DLR 20 1 2 C ADILLA C C T S $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 2016 CADILLAC ESCALADE ESV$47,989 4x2 103k Mi, 844-468-0509 DLR 2007 CADILLAC DTS C a ll f or Price!! Sedan, Gold, 42,464 mi 866-726-8593 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 20 11 C HEVY E Q UIN O X $9,291 AWD, 153K Mi, 844-468-0509 DLR 20 17 C HEVR O LET MALIBU $17,990 WHITE, 22K MI. 855-280-4707 DLR 20 14 C HEVY C AMAR O $21,092 2dr coupe 37,424 Mi, 844-468-0509 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 $29,989 4x4, 66,949 Mi, 844-468-0509 DLR 2016 CHEVY COLORADO $32,900 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 20 17 C HEVY TAH O E $38,989 4x2 LT 40,069 Mi, 844-468-0509 DLR 20 1 6 C HEVY CO RVETTE $73,800 2LCOUPE LONG BEA 500 miles 866-726-8593 DLR 20 1 8 C HEVY E Q UIN O X $22,722 4dr SUV, GRAY 13,607 M 844-467-9558 DLR 20 1 8 C HEVY IMPALA LT 1LT $21,786 4dr SEDAN, WHITE, 18,215 M 844-467-9558 DLR 2016 CHEVY IMPALA LTZLTD Many Extras! Nice Driver! $13,795. 941-426-3494 20 11 C HEVY TRAVER S E 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 200 4 C HEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 1976 CHEVY CORVETTE $7,500/OBOSTINGRAY Black 350, T-top, 4 speed, 141,200 mi., (31k on rebuilt engine.) Call 941-258-5090 20 14 C HEVY C AMAR O 1LT $18,226 2D COUPE 38,755 M 844-467-9558 DLR 7050 CHRYSLER 1 999 C HRY S LER S EBRIN G $2700 CONV.79K, Garaged, Seasonal Car. 941-621-8099 2010 CHRYSLER 300 $9,750 Touring, 97k mi, clean, newer tires, 941-223-3690 20 15 C HRY S LER 200 $17,900 Sedan, 4 door 26,025 miles 866-726-8593 20 1 3 C HRY S LER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 20 15 C HRY S LER 200 $19,500 Sedan, 4 door 16,243 mil 866-726-8593 DLR 2008 C HRY S LER T &C $7,734 4dr PASS VAN, 90,301 M 844-467-9558 DLR 20 1 8 C HRY S LER 300 LTD $20,929 4dr SEDAN, WHITE, 20,787 M 844-467-9558 DLR 20 15 C HRY S LER 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 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 7060 DODGE 20 17 D O D G E J O URNEY $17,973 4DR FWD 22k Mi 844-468-0509 DLR 20 11 D O D G E RAM 15 00 $18,900 Pickup 72,088 mil 866-726-8593 DLR 2015 DODGE JOURNEY $19,990 WHITE 30,880 mil 866-726-8593 DLR 20 1 6 D O D G E RAM 15 00 S T $20,995 Pickup 13,173 mil 866-726-8593 DLR 2010 DODGE CHALLENGER $21,990 2DR Coupe 36k Mi 844-468-0509 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 1 6 D O D G E C HALLEN G ER $23,898 2DR Coupe 31k Mi 844-468-0509 DLR 2017 DODGE RAM PROMAS TER$23,900 Cargo 28,837 mil 866-726-8593 DLR 20 1 3 D O D G E DURAN GO $26,995, GT WAGON 64,337 mi 866-726-8593 DLR 20 14 D O D G E DURAN GO $27,990 4x2 4door 844-468-0509 DLR 20 17 D O D G E RAM 15 00 SLT$32,900 Pickup 12,719 mil 866-726-8593 DLR 20 14 D O D G E RAM 15 00 $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 2018 DODGE RAM 1500 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 20 17 D O D G E RAM 3 5 00 $49,995 Pickup 3,093 mil 866-726-8593 DLR 20 17 D O D G E RAM 2 5 00 $54,995 Pickup 5,171 mil 866-726-8593 DLR 2017 DODGE RAM 3500 $61,995 Pickup 16,813mil 866-726-8593 DLR 20 17 D O D G E C HAR G ER R/T $24,769 4D SEDAN 14,301 M 844-467-9558 DLR 20 1 8 D O D G E C HALLEN G ER SXT $24,492 2D COUPE 1,085 M 844-467-9558 DLR 20 17 D O D G E J O URNEY S XT $15,108 4dr SUV, RED 36,475 M 844-467-9558 DLR 7070 FORD 20 1 0 F O RD C R O WN VI C $6,900. SEDAN 73,471 mil 866-726-8593 DLR 20 1 3 F O RD F OC U S $8,990. RED, SE, 73K MI. 855-280-4707 DLR 2012 FORD ESCAPE $10,900 4DR WAGON, 85,450 MI 866-726-8593 dlr 2010 FORD TAURUS $11,995 sedan78,641 MIL 866-726-8593 DLR 2015 FORD FOCUS SE $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 20 1 0 F O RD MU S TAN G $13,987. RED CANDY, GT, 78KMI 855-481-2060 DLR 20 1 3 F O RD C -MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 20 17 F O RD F OC U S S $14,900 Sedan 620 MI 866-726-8593 DLR 20 15 F O RD F OC U S S E $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 20 17 F O RD F OC U S S E $15,900 SEDAN7,214 MI 866-726-8593 DLR 20 17 F O RD F OC U S S $15,995 Sedan 9,391 MI 866-726-8593 DLR 20 15 F O RD FU S I O N S E $16,900 SEDAN, 25,169 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 20 14 F O RD F OC U S S $17,900 Sedan 41,797 MI 866-726-8593 DLR 20 15 F O RD FU S I O N S E $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 20 15 F O RD E SC APE S E $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 20 15 F O RD E SC APE $19,500 4DR WAGON, 50,616 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 1 6 F O RD E SC APE S E $20,900 4DR WAGON, 12,011 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 7070 FORD 20 17 F O RD E SC APE S E $21,900 4DR WAGON, 5,756 MI 866-726-8593 20 17 F O RD MU S TAN G $22,995 COUPE, 26 MIL 866-726-8593 DLR 20 17 F O RD E SC APE S E $22,995 4DR WAGON, 28,057 MI 866-726-8593 20 14 F O RD EXPL O RER $23,888 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 2014 FORD F 150 $25 900 PICKUP TRUCK, 24,328 MIL 866-726-8593 dlr 20 17 F O RD MU S TAN G $25,995 COUPE, 140 MIL 866-726-8593 DLR 2017 FORD EDGE SPORT $26,900 4DR WAGON, 22,769 MI 866-726-8593 DLR 20 17 F O RD E SC APE $26,995 4DR WAGON, 7,072 MI 866-726-8593 dlr 20 17 F O RD E SC APE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 20 1 3 F O RD F-15 0 $2 7, 988 PICKUP TRUCK, 34,325 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $28 800 SUPERPICKUP,, 59,287 MIL 866-726-8593 dlr 2016 FORD F 150 $28 900 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $28,900 4DR WAGON, 14,820 MI 866-726-8593 20 15 F O RD MU S TAN G $28,989 2Dr Fastback 844-468-0509 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 20 17 F O RD FLEX $29 900 Limited, Wagon 19,737 MI 866-726-8593 DLR 2016 FORD EXPLORER $29,900 4DR WAGON, 46,463 MI 866-726-8593 20 1 6 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 2016 FORD EXPLORER $30,900 4DR WAGON, 27,116 MI 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 1,223 MIL 866-726-8593 dlr 20 17 F O RD FLEX $3 1, 900 Limited, Wagon 10,906 MI 866-726-8593 DLR 20 15 F O RD F-15 0 $3 1, 900 PICKUP TRUCK, 82,804 MIL 82,804 MI 866-726-8593 dlr 2015 FORD F 350 $31 995 SUPERCAB, 44,978 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $32 ,5 00 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 2015 FORD F 150 $32 500 PICKUP TRUCK, 54,149MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $32 99 5 PICKUP TRUCK, 23,862 MIL 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $33 900 PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 20 1 6 F O RD MU S TAN G $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 20 14 F O RD F-15 0 $3 4,5 00 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 20 17 F O RD ED G E S P O RT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 20 1 6 F O RD ED G E $36 ,5 00 K4A 4DR, WHITE 7 MI 866-726-8593 20 17 F O RD EXPL O RER $36,900 4DR WAGON, 9,923 MI 866-726-8593 20 1 6 F O RD F-15 0 $36 900 PICKUP TRUCK, 38,777 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $3 7, 900 PICKUP TRUCK, 18,409 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $38 ,5 00 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 20 17 F O RD FLEX $38 988 Limited, Wagon 159 MI 866-726-8593 DLR 20 1 8 F O RD F2 5 0 $38 99 5 PICKUP TRUCK, 17,683 MIL 866-726-8593 dlr 20 17 F O RD MU S TAN G $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 1 6 F O RD EXPL O RER $40,500 4DR WAGON, 15,713 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 7070 FORD 2017 FORD EXPLORER $41,500 4DR WAGON, 3,747 MI 866-726-8593 2017 FORD EXPLORER $42,900 4DR WAGON, 5,112 MI 866-726-8593 20 1 6 F O RD F-15 0 $ 4 2 900 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 2015 FORD EXPEDITION $42,900 4dr SUV 13,629 mi 866-726-8593 dlr 20 17 F O RD EXPEDITI O N $43,995 4dr SUV 18,738 mi 866-726-8593 dlr 20 17 F O RD F2 5 0 $ 45, 99 5 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 2017 FORD F 250 $46 995 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 2016 FORD F 350 $46 995 PICKUP 14,959 MIL 866-726-8593 dlr 20 1 2 F O RD F-45 0 $ 4 8 ,5 00 Super Crew 28,602 MI 866-726-8593 DLR 20 1 6 F O RD F-15 0 $ 4 8 900 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $ 4 8 99 5 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 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 2017 FORD F 350 $50 700 Super Cab10,056MIL 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 2018 FORD F 150 $52 995 PICKUP TRUCK, 6,353 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 6,715 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 20 15 F O RD F3 5 0 $ 54,5 00 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER $55,025 4DR WAGON, 70 MI 866-726-8593 2018 FORD F 150 $57 995 PICKUP TRUCK, 36 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $63 99 5 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print 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 $29,699 4D Supercrew 14,421 M 844-467-9558 DLR 20 17 F O RD F3 5 0 PI C KUP BLACK 30,853 MIL 866-726-8593 dlr 20 1 6 F O RD TRAN S IT VAN PASSENGER VAN 25,793mil 866-726-8593 DLR 2016 FORD FOCUS SE SEDAN 24,394 MI 866-726-8593 DLR 20 15 F O RD MU S TAN G CO NVERTIBLE SILVER 57,273MIL 866-726-8593 DLR 20 15 F O RD MU S TAN G CO NVERTIBLE SILVER 55,035 MIL 866-726-8593 DLR 20 15 F O RD F-15 0 C all f or price!!Pickup Truck, 26,698 MI 866-726-8593 dlr 20 14 F O RD F2 5 0 S UPERPICKUP, LARIAT 57,737 MIL 866-726-8593 dlr 20 14 F O RD EXPL O RER 4DR WAGON, 68,421 MI 866-726-8593 dlr 20 1 3 F O RD EXPEDITI O N 4 Door Wagon 65,520 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 7070 FORD 2009 F O RD TAURU S LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 20 17 F O RD E SC APE S E $16,859 4D SUV 30,090 M 844-467-9558 DLR 7075 GMC 20 15 G M C S IERRA 15 00 $31,989 4x2 Crew Cab 844-468-0509 DLR 20 15 G M C S IERRA PICK UP WHITE 37,865mil 866-726-8593 DLR 7080 JEEP 2016 JEEP GR CHEROKEE $39.995 7,357mil 866-726-8593 DLR 2006 JEEP LIBERTY $5,990 4Dr 4x4 sport, 844-468-0509 DLR 20 15 JEEP RENE G ADE $15,990 4Dr FWD, 51k Mi 844-468-0509 DLR 20 1 6 JEEP C HER O KEE $17,995, 38,504 mil 866-726-8593 DLR 20 1 6 JEEP RENE G ADE $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 20 1 6 JEEP CO MPA SS $22,995 11,329 mil 866-726-8593 DLR 20 17 JEEP WRAN G LER $29,990 4Dr 4x4, 14k Mi 844-468-0509 DLR 2015 JEEP WRANGLER $30,800 Run wagon 38,850mil866-726-8593 DLR 20 1 6 JEEP WRAN G LER UNLTD $30,990 4Dr 4x4, 844-468-0509 DLR 2017 JEEP GR CHEROKEE $31,990 4Dr 4x2, 36k Mi 844-468-0509 DLR 20 1 6 JEEP WRAN G LER $33,995 6,145 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $36,500 8,105 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,988 13,283 mil 866-726-8593 DLR 2017 JEEP WRANGLER $39,995 3,060mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $40,900 9,547 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $40,995 7,946 mil 866-726-8593 DLR 1 982 JEEP SC RAMBLER $49,800 silver 108,948mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $51,888 26,740mil 866-726-8593 DLR 20 14 JEEP WRAN G LER UNlimited$28,067 4DR SUV, 42,080 M 844-467-9558 DLR 20 1 8 JEEP C HER O KEE LATITUDE $22,486 4D SUV SILVER 620 M 844-467-9558 DLR 20 11 JEEP WRAN G LER WAGON, GREEN 32,279 MI 866-726-8593 DLR 20 1 JEEP G RC HER O KEE Wagon 1,594mil 866-726-8593 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 20 17 JEEP PATRI O T S P O RT $13,202 4DR SUV, 27K M 844-467-9558 DLR 7090 LINCOLN 20 17 LIN CO LN MK C select $29,990 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 20 15 LIN CO LN MK S AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 20 17 LIN CO LN MKX $41,800 White 4,880 mi 866-726-8593 DLR 20 17 LIN CO LN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7110 OLDSMOBILE 2000 O LD S M O BILE ALER O $1,500 Orig Owner, 58K miles, Runs Great! 941-627-0143 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2009 H O NDA O DY SS EY $8,977. CHERRY PEARL, LX, 135KMI 855-481-2060 DLR 2009 S ATURN S KY $11,877. EVENING BLUE, 50KMI 855-481-2060 DLR 7145 ACURA 20 1 0 A C URA MDX $8,797. BALI BLUE PEARL 112KMI 855-481-2060 DLR 2009 F O RD MU S TAN G $13,477. EBONY, GT 90KMI 855-481-2060 DLR 20 1 6 A C URA RDX $2 4, 989 4Door FWD Gray 51,463Mi, 844-468-0509 DLR 7147 AUDI 20 1 3 AUDI A4 20Q T $15,990 WHITE, 77K MI. 855-280-4707 DLR 20 14 AUDI A 630 T Q $19,990 GRAY, 86K MI. 855-280-4707 DLR 7148 BMW 2004 BMW 325CIC $8,990 RED, 54K MI. 855-280-4707 DLR 2014 BMW 328I $19 900 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 20 1 3 BMW X5X5 0 I $21,990. WHITE, 87K MI. 855-280-4707 DLR 2015 BMW 328I $23 500 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 20 14 BMW X 3 X 28 I $23,990. BLACK, 35K MI. 855-280-4707 DLR 20 15 BMW ALPINA B7 $41,989 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 0 H O NDA C IVI C $8,797. SILVER METALLIC, EX 113KMI 855-481-2060 DLR 20 1 2 H O NDA A CCO RD $9,977. POLISH METAL, LX 88KMI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $10,987. BLACK PEARL, LX 76KMI 855-481-2060 DLR 20 1 2 H O NDA IN S I G HT $10,990. GRAY, HYBRID, 42K MI. 855-280-4707 DLR 20 1 2 T O Y O TA AVAL O N $12,950. CLASSIC SILVER, 50KMI 855-481-2060 DLR 2009 H O NDA PIL O T $12,987. BILLET SILVER, EX-L 117KMI 855-481-2060 DLR 20 11 H O NDA C R-V $14,877. GLACIER BLUE, SE, 38KMI 855-481-2060 DLR 20 1 6 H O NDA C R-V $15,989 4Dr FWD, 44k Mi 844-468-0509 DLR 2009 H O NDA C IVI C $20,977. SILVER, SPORT, 29KMI 855-481-2060 DLR 20 15 H O NDA O DY SS EY $25,989 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 2016 HONDA PILOT LX $25,796 4D SUV BLUE 32,633 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 20 1 6 H O NDA C R-V EX-L $24,030 4D SUV BLUE 7,825 M 844-467-9558 DLR 20 17 H O NDA A CCO RD SPORT $23,947 4dr SEDAN, 5,030 M 844-467-9558 DLR 20 14 H O NDA RID G ELINE RTS $22,694 4dr CREW CAB 66,165 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $22,682 4dr SUV, silver, 11,727 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX $22,496 4dr SUV, GRAY, 13,147 M 844-467-9558 DLR 20 15 H O NDA C R-V EX-L $22,468 4dr SUV, 32,192 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX $21,520 BROWN, 33,004 M 844-467-9558 DLR 2009 H O NDA A CCO RD CRYSTAL BLACK PEARL, LX, 151KMI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY EX $19,799 PASS. VAN 59,228 M 844-467-9558 DLR 20 1 6 H O NDA C R-V LX $18,719 4D SUV 14,193 M 844-467-9558 DLR 20 15 H O NDA C R-V LX $18,290 4dr SUV, 23,165 M 844-467-9558 DLR 20 15 H O NDA C R-V LX $17,908 4dr SUV, 12,955 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD LX $17,703 4D SEDAN BLUE 15,001 M 844-467-9558 DLR 20 17 H O NDA A CCO RD LX $17,498 4D SEDAN 30,621 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX $15,885 4D SE WHITE 18,327 M 844-467-9558 DLR 20 15 H O NDA A CCO RD EX-L $15,367 4dr SEDAN, 75,158 M 844-467-9558 DLR 20 1 0 H O NDA O DY SS EY EXL $13,658 PASS. VAN 61,859 M 844-467-9558 DLR 20 15 H O NDA A CCO RD LX $13,139 4D SEDAN 53K M 844-467-9558 DLR 2009 INFINITY G3 7 $11,315 CONVERTIBLE 88,414 M 844-467-9558 DLR 7163 HYUNDAI 20 1 0 HYUNDAI SO NATA $8,900 79K MI 844-467-9795 DLRCLASSIFIEDS

PAGE 22

The Sun | Friday, August 10, 2018 www.yoursun.com E/N/C Page 11 6000 MERCHANDISE 6001 ARCADIA AREA GARAGE SALES S at. A ugust 11 t h 10 am Arcadia Bargain Days Downtown Arcadia Antique Shops.Sales inside and out Great markdowns!! 6004 PORT CHARLOTTE GARAGE SALES FRI 10 2 & SAT 8 2 3249 Davis Dr. Corner of Cougar St., Harbour Heights. Household, Craft Items, CDs etc 6004 PORT CHARLOTTE GARAGE SALES FRI &SAT 8-2 126 BEDFORD DR NE. ESTATE SALEINSIDE/OUT Lots of Decorator style furniture, home decor, garden and house wares and tools. Credit cards accepted. Dont Miss This One! FRI SAT 7 2 473 NW. Skylark Ln., MOVING Everything MUST GO! A little Bit of Everything! AdvertiseToday! SAT SUN 9AM 2PM 12010 Brookside Ave. INSIDE MOVING SALE! New Furn., Decorations, Household. 6004 PORT CHARLOTTE GARAGE SALES SAT. 7AM-3PM COMMUNITY WIDE GARAGESale at The Towns at Lakeside Plantation 2200 Plantation Blvd. SAT 8 2 132 C oconut S t. Charlotte Harbor. CARPORT SALE! Furniture, Bedding, Towels, Hshld & MORE!! Seizethesales withClassified! SAT. ONLY OPEN EARLY FOR SALE: 9:30AM 4PM St. Vincent De Paul Resale Shop/St. Max, Toledo Blade Blvd. & 776. MEGA SALE! 50% OFF ALL DEPARTMENTS! (Items Over $1.00) Ladies Jeans...50 Cents, ALL Shoes...$2.00, Cookbooks 3 for $1.00 Last Day Ladies Tops & Bottoms $1.00! 6005 PUNTA GORDA AREA GARAGE SALES FRIS AT. 9 AM-1PM 7370 SCHEFFLERA PUNTA GORDA. Oriental dcor, furniture, household items, electronics, misc. S AT. 8 3 1 009 Taylor Rd. Join us at our Indoor/ Outdoor Special Sales Event at PG Train Depot. Crazy Sales, Tons of Fun, Free Giveaways! F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 6006 NORTH PORT AREA GARAGE SALES SAT .SUN 9AM 3PM 2759 Westberry Terr. PRE MOVING SALE! Too Much to List!! Somethin g for Ever y one!! 6007 ENGLEWOOD AREA GARAGE SALES SAT-MON. 10:00am-6:00 pm 9065 Bantry Bay Boulevard Whole house sale. Furniture, Beds, Dressers, Dining, Lanai set, TVs, Paintings etc. Selling everything. Vacation home, everything like new S ATS UN 9 AM2 PM 12010 Brookside Ave. INSIDE MOVING SALE! New Furn., Decorations, Household. NEEDAJOB? CHECKTHE CLASSIFIEDS! 6008 ROTONDA AREA GARAGE SALES SAT 8AM 12PM 100 Edgevale Pl. MOVING! Furniture, Kitchen, Garage & Patio. Ever y thin g MUST GO!! 6010 S.GULF COVE AREA GARAGE SALES FRI & S AT. 8 2 14117 KEWANEE LN. MOVING furniture, household, kids items, MORE! 3 FAMILIES! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! S AT. 9 2 9199 KEY WEST ST. ESTATE SALE Like new Tomm y Bahama BR Set, King 6/mths old, other furniture & accessories Cash Only! 7163 HYUNDAI 2012 HYUNDAI ELANTR A $6,000 Touring, 70,800 Miles, Good Condition. 941-587-2688 2011 HYUNDAI ELANTRA $8,990 4Dr Hatcbk, 91k Mi 844-468-0509 DLR 20 1 2 HYUNDAI VEL OS TER $9,877. SILVER W/ BLACK INT 81KMI 855-481-2060 DLR 20 17 HYUNDAI ELANTRA SE $11,590 4Dr, SEDAN 844-467-9558 dlr 2010 HYUNDAI GENESIS $11,877. GRAY, 47KMI 855-481-2060 DLR 2012 HYUNDAI SONATA $12,677. SILVER BLUE, 2.0T SE 33KMI 855-481-2060 DLR 2016 HYUNDAI SONATA $16,990. SILVER, 18K MI. 855-280-4707 DLR 20 1 3 HYUNDAI TU CSO N GLS $9,345 4Dr, SUV 96k Mi 844-467-9558 dlr 20 1 8 HYUNDAI S ANTA FE $18,124 4dr SUV, WHITE 16,279 M 844-467-9558 DLR 2017 HYUNDAI SONATA $13,570 4dr SUV, SILVER 41K M 844-467-9558 DLR 7165 INFINITI 2013 INFINITI M37 $24,989 4Dr RWD, 33k Mi 844-468-0509 DLR 7170 ISUZU 2000 I S UZU R O DE O 6C YL automatic runs good 220k miles $1400 obo 941-456-7547 7177 KIA 2012 KIA FORTE $2,500 Great Car. Very Clean, 215K Miles. Ice Cold Air. Very Well Kept. 941-268-9627 20 14 KIA O PTIMA LX $12,995 61,590 mi 866-726-8593 DLR 2012 KIA SPORK $13,911 SILVER, 46K MI 855-280-4707 DLR 20 14 KIA S ED O NA 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 20 1 6 KIA F O RTE K O UP $17,990, 2Dr coupr, 19k Mi 844-468-0509 DLR 20 15 KIA SO RENT O $17,990, 4Dr FWD, 74k Mi 844-468-0509 DLR 20 17 KIA SO RENT O S X $29,900 Van 22,590 mi 866-726-8593 DLR 20 15 KIA O PTIMA LX $13,704 4dr SEDAN 22,803 M 844-467-9558 DLR 7178 LEXUS 20 1 0 LEXU S RX3 5 0 $14,987. TUNGSTEN PEARL, 102KMI 855-481-2060 DLR 2011 LEXUS ES 350 $15,990 GRAY, 71K MI. 855-280-4707 DLR 200 4 LEXU S L S -4 30 $15,990 WHITE, 59K MI. 855-280-4707 DLR 2015 LEXUS CT 200H $16,911 BLACK, CERT, 59K MI. 855-280-4707 DLR 20 1 2 LEXU S E S 3 5 0 $17,990 GRAY, CERT, NAV, 69K MI. 855-280-4707 DLR 2012 LEXUS RX 350 $21,990. SILVER, NAV, CERT, 52K MI. 855-280-4707 DLR 2007 LEXUS SC 430 $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 7178 LEXUS 2015 LEXUS RX 350 SUV $28,500 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACT. WARR. VENICEJUSTIN 941-350-7544 2016 LEXUS ES 350 $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 2014 LEXUS LX 570 $53,990 GRAY, CERT, NAV, 4X4, 33K. 855-280-4707 dlr 2018 LEXUS LC 500 $92,990. SILVER, CERT, NAV F 1,768 MI. 855-280-4707 DLR 200 4 LEXU S E S 330 SEDAN TAN 106,703 MI 866-726-8593 DLR 7180 MAZDA 2006 MAZDA MX-5 $11,000 OBO,New Condition, only 12K mi 941-575-6579 20 1 2 MAZDA 3 $11,987. RED MICA, S, 62KMI 855-481-2060 DLR 7190 MERCEDES 2014 MERCEDES 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 2008 MERCEDES CL 63 AMG COUPE WHITE 60,100 MI 866-726-8593 DLR 7192 MINI COOPER 20 11 MINI COO PER S $13,990, 4Dr FWD, 844-468-0509 DLR 20 15 MINI COO PER $16,900 Hatchback 23,479 mi 866-726-8593 DLR 7195 MITSUBISHI 2012 MITSUBISHI LANCER $6,977. WHITE METALLIC, ES, 85KMI 855-481-2060 DLR 2012 MITSUBISHI OUTLANDER $7,477. SILVER, SPORT, ES, 93KMI 855-481-2060 DLR 7200 NISSAN 2009 NISSAN MURANO $7,977. PLATINUM GRAPHITE, 158KMI 855-481-2060 DLR 2015 NISSAN ALTIMA $9,800 Sedan 104,736mil 866-726-8593 DLR 20 11 NI SS AN C UBE $9,877. WHITE PEARL, 1.8 S 61KMI 855-481-2060 DLR 20 15 NI SS AN R OG UE $15,990, 4Dr FWD, 59k Mi 844-468-0509 DLR 2015 NISSAN FRONTIER $19,990. Silver, 41K mi 855-280-4707 DLR 20 1 3 NI SS AN ALTIMA 2 .5 S $9,154 4Dr SE BLUE 72,006 MI 844-467-9558 DLR 20 14 NI SS AN S ENTRA S V $8,433 4dr SEDAN 84K M 844-467-9558 DLR 20 1 6 NI SS AN PATHFINDER SL $24,087 4dr SUV, BLACK, 29,459 M 844-467-9558 DLR 2018 NISSAN ROGUE SV $18,940 4D SUV 11,340 M 844-467-9558 DLR 20 17 NI SS AN R OG UE S V $16,893 4D SUV 31,058 M 844-467-9558 DLR 2015 NISSAN ALTIMA 2 5 S $15,035 4dr SEDAN, 6,590 M 844-467-9558 DLR 20 15 NI SS AN ALTIMA 2 .5 S $12,389 4Dr SE 42,922 MI 844-467-9558 DLR 20 1 6 NI SS AN S ENTRA S V $11,690 4Dr SE, 42,896 MI 844-467-9558 DLR 7200 NISSAN 2014 NISSAN ALTIMA 2 5 SV $11,585 4Dr SE SILVER 41K MI 844-467-9558 DLR 7207 SUBARU 20 14 S UBARU C R OSS TREK $19,990, 4x4 AWD 844-468-0509 DLR 20 14 S UBARU O UTBA C K $16,920 4dr SUV, WHITE 71,143 M 844-467-9558 DLR 7210 TOYOTA 2007 TOYOTA YARIS $4,200 OBO, 4 cylinder, automatic, one owner 941-421-5143 20 11 T O Y O TA RAV-4 $9,877. CLASSIC SILVER, 152KMI 855-481-2060 DLR 2011 TOYOTA CAMRY $9,977. BLUE RIBBON, SE, 107KMI 855-481-2060 DLR 20 15 T O Y O TA CO R O LLA $13,990. SILVER, LE, 34K MI. 855-280-4707 DLR 2014 TOYOTA COROLLA $14,990, 4dr 29k 24k mi 844-468-0509 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 2015 TOYOTA RAV4 $19,911. GRAY, LTD, AWD, 30K MI. 855-280-4707 DLR 2016 TOYOTA RAV 4 XLE $20,300 RED, 10KMI., MOON ROOF, PWRTAILGATEBK-UPFACT. WARR. VENICEJUSTIN 941-350-7544 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 20 1 6 T O Y O TA TA CO MA $36,900 CREW PICK UP 9,157 MI 866-726-8593 DLR 2016 TOYOTA TUNDRA $40,990, 4x2 CREW MAX 844-468-0509 DLR 2015 TOYOTA 4RUNNER $33,561 4D SUV Red 35,789 M 844-467-9558 DLR 20 1 2 T O Y O TA HI G HLANDER CLASSIC SILVER METALLIC SE 51KMI 855-481-2060 DLR 2017 TOYOTA CAMRY SE $17,096 4D SEDAN SILVER 22,526 M 844-467-9558 DLR 20 1 3 T O Y O TA RAV4 LTD $16,241 4D SUV 57,651 M 844-467-9558 DLR 2017 TOYOTA CAMRY SE $15,831 4D SEDAN WHITE 34,613 M 844-467-9558 DLR 2017 TOYOTA COROLLA LE $14,843 4D SEDAN RED 20,298 M 844-467-9558 DLR 7220 VOLKSWAGEN 2017 VOLKSWAGEN JETTA S $15,900 2,686 mil 866-726-8593 DLR 20 1 6 V O LK S WA G EN GO LF $17,689 GTI SE W/ PERFORMANCE PKG 844-467-9558 DLR 2012 VOLKSWAGEN EOS $13,163 2dr CONVERTIBLE, 64,045 M 844-467-9558 DLR 7240 MISC.IMPORTS 2017 FIAT 124 SPIDER $24,500,CONVERTIBLE 6,663 mil 866-726-8593 DLR 2017 MASERATI GHIBLI SEDAN BLACK 102 MI 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 1989 CADILLAC ALLANTE $5,900. Very Good Condition! No Rust/Damage 2 Tops, 114K Miles. (941)626-0552 7250 ANTIQUES/ COLLECTIBLES 1984 MERCEDES 380SL $9,900. Silver-Blue, 2 Tops. Excellent Body & Running Condi tion! Garaged. 941-637-7498 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 TIRES 265/75/16 A s new cond. on alum. Dodge Dakota wheels $350 941-626-8448 TIRE S ( 4 ) 2 45/7 0 R17 Goodyear Wrangler all terrain. Good Condition. $200 for all. 941-468-8847 Leave Message. SEDAN COVER N ew C overMaster locking Sun/H2o proof $125, OBO 941-496-7983 LEBRA : Lik e new fi ts B u i c k Lucerne or like sedan. $70, OBO 941-496-7983 LEBRA: Like new f its Buick Lucerne or like sedan. $70, OBO 941-496-7983 DAYCO SERPENTINE Ribb e d Belt p/n 5060968, brand new! $20 714-599-2137 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s CLASS C M/H C over 23 26 used 2 winters $125, OBO 941-496-7983 7290 VANS 2008 CHRYSLER TOWN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2017 RAM 1500 $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 2010 GMC TERRAIN SLT $11,800 SILVER V-6, 71KMI. LTH. NAV. TOWPKG. 1 OWNER, EXTENDEDWARRANTYVENICEJUSTIN 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 JUNI O R 2 ST 15LB $350 SERVICED 941-380-6935 5 HP NISSAN 2 ST F N R $450 CLEAN & SERVICED 941-380-6935 7 0 HP J O HN SO N W/ HARNE SS CABLES & ROLLER STAND $495 941-380-6935 4 HP EVINRUDE F N R SERVICEDPERFECT $450 941-380-6935 7338 MARINE SUPPLY & EQUIP. BRAIDED NYL O N rope unused roll (165 feet) of 3/4 inch gold rope $150 941-676-2177 7341 TRAILER & ACCESSORIES 5X 8 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 7360 CYCLES/MOPEDS/ SCOOTERS CARGO CRAFT HAULERS IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 1995 1200Sportster Jus t serviced, New Battery, 12K 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 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 CLASSIFIED WORKS! CLASSIFIEDS

PAGE 23

Page 12 E/N/C www.yoursun.com The Sun | Friday, August 10, 2018LOCAL SPORTS CONTACT USBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 Email: sports@sun-herald.com Fax: 941-629-2085 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 OUR TOWN „ LOCAL SPORTSBy JACOB HOAGSTAFF WRITERQuiet Riot, Steak and Sizzle, Thunder and Lightning. Call them what you want, but Port Charlotte High School has big expectations for its promising quarterback duo. Senior Marc JeanLouis and sophomore Logan BearŽ Rogers have big plans for the 2018-19 season, including a deep playoff run. If they want that to happen, theyre success, along with the teams, will most likely be tied to each other. Theyre both gonna play,Ž Port Charlotte football coach Jordan Ingman said. Its kind of amazing, they both throw the ball very well. Marc, I dont think Ive seen one kid make as much growth at one position as Ive seen Marc make at the quarterback position. and then Bear is a natural talent at the quarterback position, who has a good feel for the game and is extremely level headed. Were blessed that we have two guys that I have a tremendous amount of confidence in.Ž But they couldnt be more different on and off the field. Jean-Louis is flashy and vocal. He isnt afraid to add defenders to his highlight reel and even less hesitant to let his team know exactly how he feels „ its the only way hes known. A prime example came in Tuesdays practice when he found himself cornered between the sideline and defenders closing in. Rather than throw it away, he circled back, made a cut and flashed his 4.4 breakaway speed darting through a host of defenders. The drill wasnt full contact, but the playmaking ability of JeanLouis was on full display. If a play breaks down, he can make something out of it,Ž Rogers said. Hes super quick. Basically he can make a play out of anything.Ž Rogers „ a calm outside threat for the Pirate basketball team as a freshman, nailing a clutch fourth-quarter 3-pointer against rival Charlotte High School „ is the polar opposite of his teammate. Hes quiet in nature and less athletic, but has an edge in passing ability even as a sophomore. During a passing drill Tuesday, he connected with his receiver on a crossing route over the middle, putting the ball out front and out of reach of the covering linebacker with precision. He brings the throwing aspect,Ž Jean-Louis said. Hes got a really good arm. He can throw any pass right on the money. He can read, hes growing, hes learning. He can come in and be the person we need him to be right now. He keeps to himself and works hard on the field to do what he has to do and people feed off of that. For the young people that want to be moved up to varsity, they look up to him because hes on varsity right now making great passes like any 5-star QB would. Thats how he leads.Ž Jean-Louis was a dynamic weapon on offense last season, though not at the quarterback position, but a broken arm sidelined him for the second half of Port Charlottes 7-3 season. Now hes slated to split time behind center, which isnt any starting quarterbacks favorite idea, but he is all in on the game plan, knowing that Rogers can add a dynamic to the offense that he cant. When Jean-Louis isnt behind center, his athletic ability allows the Pirates to move him around to different positions. With a running backs skill set, he has the speed to make just as much of an impact being handed the ball as he does distributing it. When (Rogers) is at quarterback, Im at (halfback) running the ball and once Im in I can take control of the offense,Ž Jean-Louis said. Hes the thrower, Im the runner, so its a good thing. My speed gives me a lot of confidence, but I need to work on my consistency. Sometimes I can make a good throw, but then I can throw a duck. Once I realize that the play has broken down and my receivers are open, instead of trying to force a throw, I can roll out the pocket and make something with my feet.Ž The biggest challenge for both quarterbacks has been learning the quirks of Port Charlottes complicated, college-style offensive system. Jean-Louis has spent four years in the system, but now at quarterback he has to know all 11 responsibilities rather than just his own. As the season nears, he no longer gets bogged down with the terminology or schemes, but is still developing his reads and progressions. Rogers is entering his first year in the system after not playing his freshman season. Hes been overwhelmed at times, but feels he is picking it up quickly. I took last year off, so I came in and played spring and am still trying to learn,Ž he said. If I have any questions I ask Marc. He knows what hes doing. But reading is the key part. If you make the right read, the play is gonna go well.ŽPort Charlottes QB duo feeding off each other PHOTOS BY TOM ONEILLPort Charlotte Pirates quarterback Marc Jean-Louis (3) works through passing drills during football practice Tuesday August 7, 2018 at Port Charlotte High School. Port Charlotte Pirates quarterback Logan Rogers (10) looks down“eld to pass during football practice Tuesday August 7, 2018 at Port Charlotte High School. adno=720061 adno=720063

PAGE 24

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERMEET THE NEWEST US CITIZENS: MELANIA TRUMPS PARENTS See Page 2 Friday, August 10, 2018 By MICHAEL BIESECKERASSOCIATED PRESSWASHINGTON „ A federal appeals court ruled Thursday that the Trump administration endangered public health by keeping a widely used pesticide on the market despite extensive scienti“c evidence that even tiny levels of exposure can harm babies brains. The 9th U.S. Circuit Court of Appeals in San Francisco ordered the Environmental Protection Agency to remove chlorpyrifos from sale in the United States within 60 days. A coalition of farmworkers and environmental groups sued last year after then-EPA chief Scott Pruitt reversed an Obama-era effort to ban chlorpyrifos, which is widely sprayed on citrus fruit, apples and other crops. The attorneys general for several states joined the case against EPA, including California, New York and Massachusetts. In a split decision, the court said Thursday that Pruitt, a Republican forced to resign earlier this summer amid ethics scandals, violated federal law by ignoring the conclusions of agency scientists that chlorpyrifos is harmful. The panel held that there was no justi“cation for the EPAs decision in its 2017 order to maintain a tolerance for chlorpyrifos in the face of scienti“c evidence that its residue on food causes neurodevelopmental damage to children,Ž Judge Jed S. Rakoff wrote in the courts opinion. Michael Abboud, spokesman for acting EPA Administrator Andrew Wheeler, said the agency was reviewing the decision, but it had been unable to fully evaluate the pesticide using the best available, transparent science.Ž EPA could potentially appeal to the Supreme Court since one member of the three-judge panel dissented from the majority ruling. Environmental groups and public health advocates celebrated the courts action as a major success. Some things are too sacred to play politics with, and our kids top the list,Ž said Erik Olson, senior director of health and food at the Natural Resources Defense Council. The court has made it clear that childrens health must come before powerful polluters. This is a victory for parents everywhere who want to feed their kids fruits and veggies without fear its harming their brains or poisoning communities.ŽCourt orders ban on harmful pesticide, says EPA violated law AP PHOTOIn this May 16 photo, Environmental Protection Agency then-Administrator Scott Pruitt appears before a Senate Appropriations subcommittee on budget on Capitol Hill in Washington. A federal appeals court has ruled that the Trump administration endangered public health by keeping a top-selling pesticide chlorpyrifos on the market, despite extensive scienti“c evidence that even tiny levels of exposure could EPA | 8By LOLITA C. BALDORASSOCIATED PRESSWASHINGTON „ Pointing to growing threats and competition from Russia and China, the White House on Thursday announced ambitious plans to create the U.S. Space Force as a sixth, separate military war“ghting service by 2020. The proposal taps into the American publics long fascination with space „ but with a military focus. The plan faces daunting hurdles and requires congressional approval. Military leaders and experts have questioned the wisdom of launching an expensive, bureaucratic new service branch. Vice President Mike Pence announced the new force during a Pentagon speech, ”eshing out an idea that President Donald Trump has extolled in recent months as he vowed to ensure American dominance in space. Pence described space as a domain that was once peaceful and uncontested but has now become crowded and adversarial. Now the time has come to write the next great chapter in the history of our armed forces, to prepare for the next battle“eld where Americas best and bravest will be called to deter and defeat a new generation of threats to our people, to our nation,Ž Pence said. Trump marked Pences announcement with a tweet: Space Force all the way!Ž Pence portrayed the change as a response to foes potential aggression rather than any offensive U.S. military effort. Citing Russia and China, he said that for years U.S. adversaries have pursued weapons to jam, blind and disable our navigation and communication satellites via electronic attacks from the ground.Ž As their actions make clear, our adversaries have transformed space into a war“ghting domain already, and the United States will not shrink from this challenge,Ž he said. In June, the president directed the Pentagon to create a separate but equalŽ space force, a complicated and expensive move that could take years to gain Congress approval and become operational. On Thursday, Pence said the administration will work with Congress on the plan and will outline a budget next year. The last time the U.S. created a new uniformed military service was in 1947, when the Air Force was launched after World War II. It joined the Army, Navy, Marine Corps and Coast Guard. Defense Secretary Jim Mattis has endorsed steps to reorganize the militarys space-war“ghting forces and create a new command, but he previously opposed launching an expensive new service. A new branch of the military would require layers of bureaucracy, military and civilian leaders, uniforms, equipment and an expansive support structure. Asked about the cost, Deputy Defense Secretary Patrick Shanahan told reporters the Pentagon doesnt have a number yet but will when the legislative proposal is “nished by the end of the year.US Space Force for next battlefield AP PHOTOVice President Mike Pence speaks during an event on the creation of a United States Space Force, Thursday at the Pentagon. Pence says the time has come to establish a new United States Space Force to ensure Americas dominance in space amid heightened competition and threats from China and Russia. WASHINGTON (AP) „ A federal judge on Thursday halted a deportation in progress and threatened to hold Attorney General Jeff Sessions in contempt if the mother and daughter werent returned to the U.S. U.S. District Judge Emmet G. Sullivan of Washington learned in court that the two plaintiffs in a lawsuit before him were being removed from the United States and con“rmed later that they were on a plane headed to Central America. He said any delay in bringing them back would be intolerable. If they fail to comply, the judge said, Sessions, Homeland Security Secretary Kirstjen Nielsen and other senior Homeland Security of“cials would have to convince him not to hold them in contempt of court. The Department of Homeland Security was bringing the pair back to the United States on Thursday after the plane landed in El Salvador. The mother and daughter did not disembark in the Central American country. This is pretty outrageous,Ž Sullivan said in court, according to The Washington Post. That someone seeking justice in U.S. court is spirited away while her attorneys are arguing for justice for her?Ž Im not happy about this at all,Ž the judge said, according to the Post. This is not acceptable.Ž The woman „ identi“ed in court as Carmen „ is a plaintiff in a lawsuit “led this week against the administration by the American Civil Liberties Union over efforts to prevent immigrants from seeking asylum because of domestic and gang violence in their home countries. The lawsuit asks the judge to invalidate Sessions June 11 decision to restrict the kinds of cases that qualify for asylum. The judge imposed a halt Thursday on deporting Carmen, her daughter and six other plaintiffs. The Justice Department declined to comment on the judges threat of contempt.US judge halts deportation, threatens Sessions with contempt By CHARLES RABINMIAMI HERALDMIAMI „ The chances of a major hurricane happening this year have dropped dramatically, federal forecasters said on Thursday. That upbeat revised prediction comes just as the Atlantic hurricane season typically heats up, with August, September and October historically producing the most and strongest storms. The reasons for the dwindling possibilities: Cooler surface temperatures in the Atlantic Ocean, non-conducive wind patterns and warmer Paci“c Ocean waters are creating a hostile environment for hurricanes in the Atlantic and Caribbean basins. All that adds up to a less likely chance of major storms forming through the end of hurricane season on Dec. 1, according to a top researcher at the National Oceanic and Atmospheric Administration. Prior to the start of hurricane season this year in June, NOAA forecasters expected to see between 10 and 16 named storms, “ve to nine hurricanes and up to four major hurricanes with winds in excess of 111 miles per hour. But this years mid-season forecast looks much brighter, said Gerry Bell, NOAAs lead seasonal forecaster. The predicted number of major storms has dropped to between none and two. And NOAA now expects only between nine and 13 named storms with four to seven of them reaching hurricane level. That includes the four named storms that have already formed this year. Theres much more inhospitable weather. And the weather and NOAA: Chance for major storm this hurricane season looks less likelyNOAA | 8 adno=50539949 EXPIRES AUGUST 31, 2018

PAGE 25

Page 2 E/N/C www.yoursun.com The Sun | Friday, August 10, 2018 TODAY / TONIGHTA stray afternoon t-storm Partly cloudy and humidHIGH 92 LOW 7740% chance of rain 25% chance of rainClouds and sun with a thunderstorm; humid90 / 7765% chance of rain SATURDAY GULF WATER TEMPERATUREHumid with sun and clouds; a p.m. t-storm89 / 7550% chance of rain SUNDAYHumid with some sun; an afternoon t-storm90 / 7555% chance of rain MONDAYPartly sunny, a t-storm possible; humid92 / 7630% chance of rain WEDNESDAYHumid with clouds and sun; a p.m. t-storm91 / 7550% chance of rain TUESDAY 2 5 10 10 3 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 680-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE91961011029998Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.09Ž Month to date 3.47Ž Normal month to date 2.25Ž Year to date 39.80Ž Normal year to date 31.43Ž Record 3.00Ž (1970) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 2.42Ž Normal month to date 2.19Ž Year to date 26.51Ž Normal year to date 30.25Ž Record 3.00Ž (1928) High/Low 93/75 Normal High/Low 93/74 Record High 97 (2012) Record Low 65 (1978) High/Low 93/70 High/Low 90/77 Normal High/Low 91/75 Record High 96 (2009) Record Low 67 (1975)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 3.47 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 39.80 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 90 78 t 88 77 t Bradenton 91 80 t 89 78 t Clearwater 90 80 pc 88 78 t Coral Springs 92 77 t 90 76 t Daytona Beach 90 75 t 90 75 pc Fort Lauderdale 91 79 t 89 79 t Fort Myers 92 75 t 89 75 t Gainesville 91 76 t 91 76 pc Jacksonville 93 75 t 93 75 pc Key Largo 89 78 t 87 77 pc Key West 91 79 pc 90 81 sh Lakeland 90 76 t 88 74 t Melbourne 93 78 t 92 78 t Miami 91 76 t 89 78 t Naples 91 79 t 90 76 t Ocala 90 75 t 89 74 t Okeechobee 91 73 t 89 73 t Orlando 91 75 t 91 74 t Panama City 89 77 pc 88 76 t Pensacola 90 76 pc 89 74 t Pompano Beach 92 79 t 91 79 t St. Augustine 89 75 t 89 75 pc St. Petersburg 90 76 pc 88 77 t Sarasota 91 76 t 89 76 t Tallahassee 91 75 t 90 74 t Tampa 90 81 t 89 79 t Vero Beach 93 73 t 91 75 t West Palm Beach 90 77 t 90 77 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 4:31a 8:11a 2:26p 10:35p Sat. 5:02a 9:08a 3:20p 11:17p Today 3:08a 6:27a 1:03p 8:51p Sat. 3:39a 7:24a 1:57p 9:33p Today 1:50a 5:04a 11:55a 7:28p Sat. 2:23a 6:08a 12:47p 8:10p Today 5:03a 8:40a 2:58p 11:04p Sat. 5:34a 9:37a 3:52p 11:46p Today 1:23a 5:06a 11:18a 7:30p Sat. 1:54a 6:03a 12:12p 8:12p NW 4-8 0-1 Light W 6-12 1-3 LightFt. Myers 92/75 storms afternoon Punta Gorda 93/77 storms afternoon Sarasota 91/76 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLENew Aug 11 First Aug 18 Full Aug 26 Last Sep 2 Today 5:55 a.m. 7:46 p.m. Saturday 7:03 a.m. 8:38 p.m. Today 6:57 a.m. 8:10 p.m. Saturday 6:58 a.m. 8:09 p.m. Today 5:10a 11:26a 5:42p 11:57p Sat. 6:11a 12:26p 6:41p 12:56p Sun. 7:11a 12:57a 7:40p 1:26p Monterrey 99/73 Chihuahua 86/65 Los Angeles 90/70 Washington 91/73 New York 88/71 Miami 91/76 Atlanta 86/69 Detroit 84/65 Houston 90/78 Kansas City 89/66 Chicago 84/67 Minneapolis 89/68 El Paso 84/68 Denver 88/59 Billings 98/64 San Francisco 71/54 Seattle 84/60 Toronto 79/62 Montreal 76/58 Winnipeg 93/63 Ottawa 77/56 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: 08/10/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 83 63 t 84 62 t Anchorage 65 55 c 62 56 c Atlanta 86 69 t 87 69 pc Baltimore 90 69 s 82 69 t Billings 98 64 s 101 68 s Birmingham 86 70 t 90 72 pc Boise 109 73 pc 100 62 pc Boston 85 66 s 73 67 sh Buffalo 81 59 pc 82 64 pc Burlington, VT 78 57 s 82 60 pc Charleston, WV 83 65 c 81 65 t Charlotte 92 72 t 90 71 t Chicago 84 67 pc 86 69 s Cincinnati 84 69 pc 83 66 t Cleveland 81 66 t 81 66 t Columbia, SC 95 74 t 93 72 t Columbus, OH 84 68 t 82 66 t Concord, NH 84 54 s 73 59 pc Dallas 93 75 t 86 73 t Denver 88 59 pc 90 61 s Des Moines 88 64 s 88 65 s Detroit 84 65 pc 84 65 pc Duluth 85 64 pc 88 62 s Fairbanks 65 48 pc 63 51 c Fargo 92 60 s 94 64 s Hartford 87 64 pc 72 64 sh Helena 102 62 s 101 63 pc Honolulu 88 78 pc 90 78 pc Houston 90 78 t 89 78 t Indianapolis 87 70 pc 83 65 t Jackson, MS 87 70 t 90 69 t Kansas City 89 66 t 91 67 s Knoxville 81 66 t 84 68 t Las Vegas 106 86 s 104 84 s Los Angeles 90 70 s 86 67 s Louisville 84 70 pc 87 70 t Memphis 88 70 pc 93 75 pc Milwaukee 80 64 pc 85 68 pc Minneapolis 89 68 s 91 68 s Montgomery 89 70 t 90 72 t Nashville 82 67 t 91 71 t New Orleans 88 74 pc 88 75 t New York City 88 71 pc 78 68 t Norfolk, VA 91 77 s 88 76 t Oklahoma City 92 67 t 84 68 t Omaha 91 67 s 91 68 s Philadelphia 90 72 s 80 69 t Phoenix 100 82 t 100 84 pc Pittsburgh 80 65 t 77 63 t Portland, ME 82 58 s 75 61 pc Portland, OR 88 62 s 77 59 sh Providence 88 67 pc 76 68 sh Raleigh 92 70 s 89 70 t Salt Lake City 99 71 pc 98 70 pc St. Louis 94 72 t 88 71 pc San Antonio 98 77 pc 93 77 t San Diego 88 77 pc 87 75 pc San Francisco 71 54 pc 69 53 pc Seattle 84 60 s 73 58 t Washington, DC 91 73 s 83 72 t Amsterdam 67 54 t 67 56 pc Baghdad 111 82 s 112 84 s Beijing 94 76 pc 89 76 t Berlin 77 57 pc 75 54 sh Buenos Aires 56 45 pc 59 48 c Cairo 99 78 s 98 78 s Calgary 98 61 pc 76 54 pc Cancun 89 75 s 90 76 s Dublin 64 48 pc 67 58 r Edmonton 92 52 c 74 44 t Halifax 79 61 pc 78 63 c Kiev 79 56 s 82 59 s London 68 49 r 73 62 pc Madrid 91 68 s 95 69 s Mexico City 72 56 t 73 56 t Montreal 76 58 s 81 64 pc Ottawa 77 56 pc 83 60 pc Paris 74 56 pc 77 59 pc Regina 99 63 pc 102 61 s Rio de Janeiro 75 62 pc 75 64 s Rome 90 71 s 91 70 s St. Johns 77 63 sh 78 54 pc San Juan 89 79 s 88 79 t Sydney 72 55 pc 77 50 s Tokyo 89 77 pc 88 79 t Toronto 79 62 s 81 66 s Vancouver 80 60 pc 73 59 t Winnipeg 93 63 s 97 69 sHigh ................... 103 at Needles, CALow ......... 32 at West Yellowstone, MT(For the 48 contiguous states yesterday)88A hurricane causing monstrous waves favored the smaller British ship over the larger French ships on Aug. 10, 1778. Q: What is the world record for rainfall in one week?A: 12.5 feet. Cherrapunji, India, in August 1841 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 92/77 90/75 92/75 92/76 91/75 92/75 91/74 91/73 92/74 90/81 91/80 90/79 90/78 92/75 92/77 93/77 92/76 92/76 91/76 90/76 91/76 90/76 91/77 90/76 91/76 90/81 90/78 91/79 91/75 91/79 90/79 90/75 91/76 90/80 90/79 91/77 91/77 92/77Forecasts and graphics provided by AccuWeather, Inc. 2018 NATIONAL NEWSBy MICHAEL R. SISAKASSOCIATED PRESSNEW YORK „ First lady Melania Trumps parents were sworn in as U.S. citizens on Thursday, completing a legal path to citizenship that their son-in-law has suggested eliminating. Viktor and Amalija Knavs, both in their 70s, took the citizenship oath at a private ceremony in New York City. The Slovenian immigrants, a former car dealer and textile factory worker, had been living in the U.S. as permanent residents. The Knavses slipped in and out of a side entrance at a Manhattan federal building ”anked by Department of Homeland Security police. Some workers inside didnt know what was going on. The couple said little, other than Viktor telling a reporter thank youŽ when asked how they felt about becoming Americans. Lawyer Michael Wildes said the Knavses applied for citizenship on their own and didnt get any special treatment. He con“rmed that Melania Trump sponsored their green cards. Her husband, President Donald Trump, has proposed ending most family-based immigration, which he refers to as chain migration.ŽMeet the newest US citizens: Melania Trumps parents AP PHOTOFirst Lady Melania Trumps parents, Viktor and Amalija Knavs, are sworn in as U.S. citizens Thursday in New York City. They had been living in the U.S. as permanent residents. CINCINNATI (AP) „ Some of“cials in Cincinnati are calling for a change to police policy after an of“cer used his stun gun to shock an 11-year-old Ohio girl suspected of shoplifting from a supermarket. Cincinnati police can use stun guns to incapacitate people as young as 7 years old if theyre actively evading arrest, under current policy. Vice Mayor Christopher Smitherman has proposed raising the minimum age for stun gun use by police to 12 years old. Police Chief Eliot Isaac said the department will review policies on use of force on minors, and that he was extremely concernedŽ such force was used on a child that young. Police said the of“cer suspected the girl was shoplifting Monday night from a Kroger Co. supermarket when he approached her. They said she ignored several commands to stop before the of“cer “red his stun gun at her back. She was taken to a hospital and later released to a parent. The girl was charged with theft and obstructing justice, but Hamilton County Prosecutor Joe Deters, a Republican, dropped charges Wednesday after a call from Cincinnati Mayor John Cranley. In later interviews, the girl admitted putting snacks in her backpack, saying her friends dared her to take them. They bet me to walk out, so I walked out,Ž she said. When he told me to stop, I kept going because I was scared.Ž Her mother said the of“cer shouldve known better than to use his stun gun, adding that her daughter didnt deserve that kind of treatment. Im not defending what she did, what she did was wrong,Ž the mother said. But two wrongs dont make a right.Ž The Cincinnati branch of the NAACP issued a statement on Thursday that said the of“cer used very poor judgment.Ž Cranley, a Democrat, also criticized his actions, saying that stunning the girl who posed no danger to the policeŽ was wrong. Dan Hils, president of the local police union, defended the of“cer, who some say acted in accordance with procedure. He speculated in a Facebook post that grabbing and struggling with the girl instead would have ended in injuries and lawsuits.City reviews policy after 11-year-old girl shocked with stun gun TAOS, N.M. (AP) „ A severely disabled Georgia boy who authorities say was kidnapped by his father and marked for an exorcism was found buried at the ramshackle compound in the New Mexico desert that has been the focus of investigators for the past week, the toddlers grandfather said Thursday. New Mexico authorities, however, said they had yet to identify the remains, discovered Monday. And prosecutors said they were awaiting word on the cause of death before deciding on any charges. The boy, Abdul-ghani Wahhaj, would have turned 4 Monday. Authorities said he was snatched from his mother in December in Jonesboro, Georgia, near Atlanta. The search for him led authorities to New Mexico, where 11 hungry children and a youngsters remains were found in recent days at a “lthy compound shielded by old tires, wooden pallets and an earthen wall studded with broken glass. The missing boys grandfather, Siraj Wahhaj, a Muslim cleric who leads a well-known New York City mosque, told reporters he had learned from other family members that the remains were his grandsons. The imam said he did not know the cause of death. Whoever is responsible, then that person should be held accountable,Ž Wahhaj said. A Georgia arrest warrant accused the boys father, Siraj Ibn Wahhaj, the imams son, of kidnapping the child. Authorities said the father at some point told his wife he wanted to perform an exorcism on the boy, who cannot walk, suffers seizures and requires constant attention because of a lack of oxygen and blood ”ow at birth. The childs father was among “ve adults arrested on suspicion of child abuse in the raid at the compound. In court papers, prosecutors also said Wahhaj had been training children there to carry out school shootings. All 11 of the children, he said, were either his biological grandchildren or members of his family through marriage.Grandfather: Remains at New Mexico compound are missing boyTOLEDO, Ohio (AP) „ An inmate who confessed to killing three people with his older brother during a string of murders in the 1980s will be released from prison under a decades-old plea deal, a judge ruled Thursday. Attorneys for Nathanial Cook said the court had no other choice but to release the 59-year-old now that he has completed serving 20 years in prison as part of an agreement with prosecutors and the victims families. Lucas County Judge Linda Jennings told Cook that she reviewed all of her options, hoping to “nd a reason to keep him locked up. Unfortunately, I found none,Ž she said. Cook didnt offer a smile or any other reaction after learning he would be released. Hell be required to spend his “rst six months in a work-release program where hell live in a dormitory. The judge also ordered Cook to wear an electronic monitor for a year. Nathaniel Cook and his older brother, Anthony Cook, admitted in 2000 they were behind nine killings, including a string of eight murders in 1980 and 81. They told of how they preyed on women walking alone and young couples in parked cars, raping the women before killing them. As part of the plea deal, Cook confessed to three murders while his brother admitted to killing “ve other people. Anthony Cook, who is serving two life sentences, already had been convicted in another killing.Judge allows release of man who confessed to 3 killings AP FILE PHOTOIn this March 8, 2018, photo, convicted killer Nathaniel Cook leaves Lucas County Common Pleas Court in Toledo, Ohio.

PAGE 26

The Sun | Friday, August 10, 2018 www.yoursun.com E/N/C Page 3STATE NEWSPolice: Officer on the mend after shooting JACKSONVILLE, Fla. (AP) „ A police of“cer is recovering from injuries suffered during an exchange of gun“re outside a Waf”e House in northeastern Florida. Of“cer William Eierman is in stable condition at a hospital after being shot twice Wednesday night, Jacksonville Beach police Chief Patrick Dooley told a news conference Thursday morning. Dooley said suspected gunman Javon Sisljagic, 27, was also wounded in the shooting. He was treated and released from the hospital and is charged with two counts of attempted “rst-degree murder. The incident began when the suspect shot at a passing police vehicle Wednesday, Dooley said. The suspect ran and was confronted by two police of“cers a short distance away. Thats when gun“re was exchanged and Eierman was struck. Two police vehicles were also struck by bullets, the chief said.SeaWorld eliminating 125 positions, despite attendance jumpORLANDO, Fla. (AP) „ SeaWorld Entertainment is eliminating 125 positions, despite recent increases in attendance and revenue. The theme park company announced the cuts Tuesday. Interim CEO John Reilly noted in the companys earnings report Monday that the company had identi“ed $50 million of additional cost reductions.Ž SeaWorld spokesman Travis Claytor says the restructuring affects all of the companys theme parks as well as corporate of“ces in Orlando, Florida. SeaWorld said affected workers would get severance bene“ts. The company cut 350 positions last fall. Attendance and revenue are up by 8 percent this year.4th suspect arrested in slaying of rapper XXXTentacionFORT LAUDERDALE, Fla. (AP) „ The fourth suspect in the shooting death of emerging South Florida rap star XXXTentacion has turned himself in to authorities. The Broward County Sheriffs Of“ce said in a statement Tuesday evening that 20-year-old Trayvon Newsome was taken into custody after surrendering at his lawyers Fort Lauderdale of“ce around 5 p.m. Newsome and three other men are accused of killing XXXTentacion in June. The 20-year-old rap star, whose real name was Jahseh Onfroy, was fatally shot as he left a motorcycle dealership. Of“cials have said a struggle ensued when the rappers sports car was blocked by another vehicle, two masked gunmen approached and shot XXXTentacion multiple times. The gunmen ”ed with a Louis Vuitton bag containing $50,000. Newsome was booked into Broward Countys Main Jail on charges of “rst-degree murder and robbery with a deadly weapon.Floating barstool became deathtrap for endangered sea turtleDUNE ALLEN BEACH, Fla. (AP) „ A barstool ”oating in the Gulf of Mexico became a death trap for one of the most endangered sea turtles. The Northwest Daily News reports that a rare Kemps ridley sea turtle was spotted stuck in the barstools legs just off Dune Allen Beach Monday night in the Florida panhandle. Sharon Maxwell of the South Walton Turtle Watch tells the newspaper that good Samaritans retrieved the turtle and called her organization. She says the turtle was too far goneŽ to do a necropsy. The Walton County Tourist Development Council retrieved the turtle on Tuesday to bury it. All sea turtle populations are under threat. Biologists say the Kemps ridley is the closest to extinction.Police fatally shoot man after standoff at homeHOLLYWOOD, Fla. (AP) „ Police in South Florida fatally shot a man who started a “re inside his home and confronted of“cers who had responded to the scene. WPLG-TV reported that a man called the television station about 3 a.m. Wednesday and requested a reporter be sent to his home in Hollywood because something was about to happen. Newsroom employees alerted police. Another call to the station indicated that the man had a shotgun on his lap. The Hollywood Police Department tweeted that of“cers heard gunshots when they arrived. Police spokeswoman Miranda Grossman told media outlets that the man lit a paper bag and set the house on “re. Smoke began billowing from the home about 9 a.m. Grossman says the man then left the house and confronted of“cers, who fatally shot him.University reschedules graduation ceremony after threatBOCA RATON, Fla. (AP) „ Florida Atlantic University of“cials say theyre rescheduling a graduation ceremony that was canceled because of a threatening note left in a bathroom. A Wednesday news release from the school says out-of-state and international students are being invited to a special ceremony this week, while another ceremony will be scheduled for others next week. No speci“c times or dates were immediately given. Anyone who cant make the rescheduled ceremonies can return for the regular fall commencement in December. The Boca Raton university canceled a Tuesday evening ceremony just minutes before it was set to begin. FAU police say a staff member found a sticky note with a threat to the ceremony in a womens restroom. Of“cials wouldnt say what the threat was.Satanist convicted of disrupting government meetingPENSACOLA, Fla. (AP) „ A Florida religious freedom activist and self-proclaimed Satanist who objects to prayers before government meetings has been convicted of disrupting a meeting. The Pensacola News Journal reports that a judge found David Suhor guilty this week of trespassing and resisting arrest and sentenced him to three months of probation. Authorities say Suhor, a member of the West Florida Chapter of The Satanic Temple, was arrested at an Emerald Coast Utilities Authority meeting in February. ECUA Chairwoman Lois Benson says the board holds a prayer before the meeting of“cially starts. Suhor approached the dais and continued to recite the Lords Prayer after Benson tried to start the meeting. Of“cials say a deputy and a security guard had to drag Suhor from the meeting. Suhor drew national attention in 2016 when he delivered a Satanic prayer before the Pensacola City Council.Motorist hits road ranger on Interstate 94BOCA RATON, Fla. (AP) „ A motorist struck a Road Ranger driver as he picked up traf“c cones on northbound Interstate 95 in Florida. Florida Highway Patrol Alvaro Feola says the accident happened around 10:30 p.m. Wednesday near Boca Raton. Feola says the driver who hit the road ranger stayed at the scene. The road ranger was taken to a hospital in nearby Delray Beach. His condition was not known.Woman finds Tennessee mans engagement ring on Florida beachPANAMA CITY BEACH, Fla. (AP) „ A Tennessee mans plan to propose to his girlfriend on a Florida beach almost failed when he lost the ring in the Gulf of Mexico. For 45 minutes last Friday, Taylor Farrar of Sevierville, Tennessee, and his friends frantically searched for the plastic bag that held the ring, a bank card and a drivers license. The News Herald reports it washed up under the feet of Sandy Osborn who was visiting Panama City Beach from Florence, Alabama. Osborn held onto the bag and later handed it over when Farrars friends.Florida man gets 270 days in jail for fatal dog beatingMIAMI (AP) „ A Florida man has pleaded guilty to stomping and choking a Yorkshire Terrier and leaving the dog to die outside a supermarket. The Miami Herald reports 41-year-old Sigman Hernandez agreed Wednesday to spend 270 days in jail for the 2017 death of the dog, named Lily. He will also have to complete two years of house arrest followed by a year of probation, and he must repay the veterinarian who treated Lily. Miami-Dade Circuit Judge Alberto Milian told Hernandez a lot of people were very disturbed by what you did.Ž The agreement says Hernandez can no longer have pets. Lily died two days after the attack that left her with at least seven broken ribs. Hernandez told investigators he became upset when the dog vomited in his car.Did red tide kill a 26-foot whale shark?FORT LAUDERDALE, Fla. (TNS) „ What killed a 26-foot whale shark that washed up in southwest Florida? Thats what of“cials from the Florida Fish & Wildlife Conservation Commission are looking into after the large shark was found on Sanibel Island. FWCs Dr. Gregg Poulakis and Dr. Jose Castro of the National Oceanic and Atmospheric Administration performed a necropsy on the whale shark, which is believed to be a male about 26-foot feet long, according to the FWC, which posted photos of the shark Wednesday. It was fairly fresh or newly deceased (not heavily decomposed),Ž the commission said. The investigation is part of a response to an outbreak of red tide algae bloom that has been impacting all forms of marine life off southwest Florida. A FWC biologist also recently performed a necropsy on a goliath grouper. Red tide is a higher-than-normal concentration of algal bloom (microscopic plantlike organisms) that can be toxic. Red tide has killed at least 287 sea turtles since October. Earlier this week, red tide was suspected in the death of a Kemps ridley turtle in Siesta Key, off Sarasota. Whale sharks are common off Floridas coasts, where boaters and “sherman have spotted them. The largest species of sharks, which can weigh about 20 tons, are known for eating plankton and other small squid and “sh. A recent study by researchers at Nova Southeastern Universitys Guy Harvey Research Institute and the Maldives Whale Shark Research Programme, a nonprofit whale shark research group, found that the gentle giants can grow as much as 61 feet long and live as long as 130 years.UF creates journalism position in honor of slain reporterPALM BEACH, Fla. (TNS) „ The University of Florida has created an investigative journalism position in honor of Rob Hiaasen, a reporter who was killed in the June shooting at the Capital Gazette newspaper in Annapolis, Maryland. Journalist Ted Bridis will be the College of Journalism and Communications “rst Rob Hiaasen Lecturer in Investigative Reporting this fall, the university states on its website. Hiaasen, 59, was one of “ve Capital Gazette staff members killed in a deadly shooting on June 28. He had worked as a columnist and editor for the newspaper since 2010. Hiaasen graduated from UF with a degree in journalism in 1981 and joined the Palm Beach Post in 1987. He wrote more than 500 stories before he left the Post in 1993 and went to The Baltimore Sun, where he worked for 15 years. One of Hiaasens most notable stories was an investigation headlined Dr. Acers Deadly SecretŽ published in the Post on Sept. 29, 1991. The story revealed how a dentist in Jensen Beach hid his bisexuality and had infected six of his patients with the AIDS virus. Bridis has been an editor of The Associated Press Pulitzer Prize-winning Washington investigative team, which won the 2012 Pulitzer and Goldsmith prizes for investigative reporting on NYPD intelligence programs. XXXTENTACION NEWSOME NEWS FROM AROUND THE STATEBy TERRY SPENCERASSOCIATED PRESSSUNRISE, Fla. „ Prosecutors on Wednesday released hours of video interrogation of Floridas school shooting suspect, footage showing the young man slouching in a chair, being repeatedly urged by a detective to speak louder and punching himself in the face when he is alone. The footage contained the same material as a transcript released earlier in the week, and both were edited to remove what authorities say was a direct confession by Nikolas Cruz to the Feb. 14 massacre at Marjory Stoneman Douglas High School in Parkland. In other developments, a sheriff leading the state commission investigating the massacre said Wednesday that the suspects behavior before the shooting was a roller-coaster,Ž where he would have stretches of good conduct before it deteriorated. Pinellas County Sheriff Bob Gualtieri told the Marjory Stoneman Douglas High School Public Safety Commission that Cruzs ”uctuating behavior through the years made it dif“cult for school of“cials to determine how he should be handled. Cruz, a 19-year-old former student at Stoneman Douglas, is charged with killing 17 people in the Valentines Day attack there. It was really a rollercoaster with Cruz really from birth,Ž Gualtieri said. A report released last week by the Broward County school district said he began showing behavioral issues that got him kicked out of pre-kindergarten. He spent his school years shuttling between regular campuses and those for children with emotional and behavioral problems. He had some really bad low times but at times he was without behavioral issues,Ž Gualtieri said. The video made public Wednesday shows Cruz hunched over at times, leaning back at others. He is seen wearing hospital clothes and speaking so softly at the beginning that Broward Sheriffs Detective John Curcio has to repeatedly urge him to talk louder. Shortly after entering a small interrogation room, the detective asks Cruz: You all right? Got to be able to speak so I can hear you.Ž At one point, with the police out of the room, the video shows Cruz take two “ngers, put them to his left temple and pretend to pull a trigger. He gave a little shake after doing this. Later, he is seen punching himself hard in the face with both hands and occasionally scratching at his right arm with a small object he picked up off the ”oor. Much of the interrogation focused on a demonic voice Cruz claims he has heard inside his head for years that urges him to commit violent acts. When asked what the voice usually said, Cruz answered, Burn. Kill. Destroy.Ž He also said the voice told him to cut himself. At another point with Curcio out of the room, Cruz mutters, Kill me,Ž and then, later, I want to die.ŽVideo shows school massacre suspect punching self, speaking softly AP PHOTOVideo released of the Parkland Shooters “rst interrogation, reveals that Nikolas Cruz claims to have a DemonŽ in his head. By DAVID HARRIS and TIFFINI THEISENORLANDO SENTINELORLANDO, Fla. „ Two unaccompanied children on an Orlando-bound Frontier Airlines ”ight ended up being taken to a hotel room in an airline employees personal vehicle after severe weather diverted the plane to Atlanta last month, according to an attorney for the childrens parents. Carter Gray, 9, and Etta Gray, 7, were on a ”ight from Des Moines, Iowa, that circled Orlando International Airport for 45 minutes before diverting to Atlanta on July 22, said Atlanta attorney Alan Armstrong. Their mother, Jennifer Ignash, was awaiting the kids at OIA but was not able to talk to anyone with Frontier. The parents did not hear from the kids until Carter called his father, Chad Gray, from another minors cellphone shortly after midnight on July 23. Carter, Etta and four other kids stayed in a room at the Atlanta airport for about four hours and were taken to a hotel by a Frontier employee about 5 a.m., Gray said. They were only given Rice Krispie treats and water, he said. At least give them some Chick-“l-A „ thats in Atlanta, right?Ž Gray said. Gray also expressed concern that his daughter was not in a booster seat, which is required by law, and that the kids were not properly supervised in the hotel rooms. I think there needs to be set policies and procedures put in place,Ž he said. The kids were eventually given a voucher to buy breakfast at McDonalds before boarding a ”ight that landed in Orlando about 1 p.m. They should have been overly protective of these children,Ž Gray said. They could have made sure the kids were comfortable and really reached out to make contact with the parents.ŽUnaccompanied children on flight ended up at hotel with airline employee HERNANDEZ

PAGE 27

Page 4 E/N/C www.yoursun.com The Sun | Friday, August 10, 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. -11.9 DR Horton 45.00 +.90 +1.2 DTE 110.72 +.56 +6.3 DXC Tch n 87.25 -1.74 +14.0 Darden 109.42 -.46 +9.3 DarlingIng 19.81 -.69 -26.1 DeanFoods 8.54 +.04 -10.7 Deere 139.83 -4.98 +50.1 Delek 52.46 -.86 -1.2 DeltaAir 55.34 +.11 +93.2 DenburyR 4.27 +.01 -39.1 Dentsply 40.12 -.26 -6.1 Depomed 7.55 -.21 -64.5 Dermira 9.86 -.06 -34.8 DeutschBk 12.40 -.12 +1.6 DevonE 42.07 -.60 -1.4 Diageo 143.94 +.15 2.4 DiamOffsh 18.15 -.54 +2.0 DiamRk 11.52 -.10 +3.9 DiambkEn 131.15 -2.64 +2.0 DianaShip 4.15 -.03 +20.6 DicksSptg 34.65 +.96 -70.9 Diebold 4.75 -.65 +37.2 DigiIntl 13.10 -.10 +7.0 DigitalRlt 121.82 +.28 +46.8 Dillards 88.17 +3.88 -4.6 DiploPhm 19.14 +.17 -1.6 Discover 75.67 +.17 +16.6 DiscIncA 26.10 +.45 -23.4 DishNetw h 36.59 +.74 +6.2 Disney 114.16 +.18 +10.7 DollarGen 102.98 +1.20 -13.6 DollarT ree 92.70 +1.08 -12.4 DomEngy 71.03 +.31 +54.2 Dominos 291.45 +4.53 +.7 Domtar g 49.87 +.07 -3.2 Donaldson 47.39 -.56 -3.1 DowDuPnt 69.02 +1.36 -10.6 DryStrt 7.72 +.02 +20.9 Dropbox n 34.43 +2.88 -4.1 DufPUC 8.49 -.01 -3.9 DukeEngy 80.81 +.38 +6.6 DukeRlty 29.00 -.14 +20.1 DunBrad 142.21+19.41 +24.0 E-Trade 61.46 +.15 -9.5 eBay s 34.15 +.31 -55.8 ELF Inc n 9.85 -5.06 +13.3 EOG Rescs122.31 -.46 -12.2 EQT Corp 49.95 -.58 -7.7 ETF M AlH 26.98 +.37 +3.4 Eaton 81.71 -.20 +15.7 EV EEq2 17.61 -.02 +2.5 EVTxMGlo 9.61 +.03 +10.2 Ecolab 147.84 -.58 +6.6 EdisonInt 67.42 +.13 -6.7 EditasM n 28.66 +1.01 +23.5 EdwLfSci s139.15 -.55 -63.7 EgaletCp .36 -.04 +29.1 EksoBio n 2.75 +.35 -27.3 EldorGld g 1.04 -.02 +21.7 ElectArts 127.82 -.59 +21.0 EliLilly 102.19 -.08 +18.4 EllieMae 105.87 +.46 +5.3 ElmiraSB 20.50 + .25 -17.0 EmergeES 5.97 +.03 +6.3 EmersonEl 74.05 +.01 +17.2 EnLinkLP 18.01 +.09 +25.0 EnableMid 17.78 -.76 -16.1 EnbrdgEPt 11.58 +.30 -7.5 Enbridge 36.19 +.42 +1.0 EnCana g 13.46 -.08 -5.0 EncoreCap40.00 +4.45 +104.3 Endo Intl 15.83 -.40 +5.9 EgyTrEq s 18.28 -.17 +29.9 EngyTrfPt 23.28 -.21 +30.3 Enerpls g 12.76 -.40 -2.3 EnLinkLLC 17.20 ... ... Ennis Inc 20.75 -.15 +135.7 Enphase 5.68 -.07 +20.0 ENSCO 7.09 -.35 -27.3 Entercom 7.85 -.50 +2.4 Entergy 83.33 +.71 +11.3 EntProdPt 29.51 +.25 +29.3 EnvisnHl n 44.68 +.02 +3.9 EsteeLdr 132.17 -.95 +113.8 Etsy n 43.73 +.61 +8.0 Evergy 57.02 +.65 -3.2 EversrceE 61.14 +.19 -10.7 EvineLive 1.25 ... -25.7 EvoquaWt n17.61 -1.73 -4.2 ExactSci h 50.31 +.31 +26.4 ExantasCap11.84 +.26 -31.9 Exelixis 20.70 -.30 +10.0 Exelon 43.37 +.52 +10.8 Expedia h 132.74 +1.03 +9. 6 ExpScripts 81.82 +2.94 -11.9 ExtrOilGs n 12.60 -.19 -50.2 ExtrmNet 6.24 +.15 -4.0 ExxonMbl 80.32 -.41 -4.7 FMC Corp 90.24 +1.12 -5.0 FNBCp PA 13.13 +.01 +3.8 Facebook 183.09 -2.09 +5.2 Fastenal 57.51 -.28 -1.9 FedExCp 244.80 -.69 +47.4 FedNatHld 24.43 +.20 -5.2 FedRlty 125.97 +.32 +18.1 Ferrari n 123.83 -2.01 -19.2 Ferrellgs 3.46 +.08 -6.6 FiatChrys 16.66 -.24 +1.6 FidlNatFn 39.87 -.16 +13.7 FidNat Info 106.95 +1.08 -1.9 FidusInvst 14.89 -.03 -2.7 FifthThird 29.52 -.33 +7.3 FireEye 15.23 -.16 +65.5 FstBcpPR 8.44 +.09 +47.8 FstData n 24.70 +.27 -8.3 FstHorizon 18.33 +.10 -19.4 FstSolar 54.45 -.01 +18.5 FirstEngy 36.30 +.30 +19.9 Fiserv s 78.64 +1.06 -1.6 Fitbit n 5.62 +.02 -8.4 FlrtyTotR 19.79 +.02 -22.6 Flex Ltd 13.92 -.25 -20.1 Flor&Dec n 38.91 +1.50 +.8 FlowrsFds 19.46 -.61 +16.0 Flowserve 48.8 7 +2.94 +8.7 Fluor 56.14 -.19 +1.6 FootLockr 47.61 +.61 -20.7 FordM 9.91 -.14 +3.8 ForestCA 25.01 +.01 +70.6 Fortinet 74.55 +1.50 -18.2 FBHmSec 55.96 -.15 +219.6 Fossil Grp 24.83 +1.59 -24.1 FrankRes 32.89 -.41 -19.3 FrptMcM 15.31 -.08 -22.5 Frontr rs 5.24 +.23 -29.4 FuelCell rs 1.20 +.12 G-H-I+36.5 GDS Hld n 30.76 +2.96 -8.0 GGP Inc 21.52 +.02 -32.4 GMS Inc n 25.44 +.28 +3.0 GW Pharm135.92 +1.46 +3.3 GabDvInc 24.18 +.16 -1.8 GabMultT 9.03 +.07 -17.6 GabUtil 5.85 +.02 -15.3 GameStop 15.21 -.04 -6.2 Gam&Lsr n 34.72 -.26 -9.9 Gannett n 10.44 +.34 -7.8 Gap 31.18 +.29 +8.6 Garmin 64.67 +.24 -83.9 GastarExp .17 -.00 +5.2 GAInv 36.19 +.14 -5.3 GenDynam192.57 -2.56 -26.0 GenElec 12.9 4 -.11 -23.6 GenMills 45.27 +.05 -8.5 GenMotors 37.51 -.15 +3.4 GenesisEn 23.11 +.09 +12.8 Gentex 23.64 -.22 +4.6 GenuPrt 99.37 +.04 +42.8 Genworth 4.44 +.04 +108.3 GeronCp 3.75 -.12 +8.9 GileadSci 78.04 +1.13 +15.2 GlaxoSKln 40.86 -.24 -59.3 Globalstar .53 +.01 -58.5 GlobusM rs .48 +.12 +27.5 GlobusMed 52.41 +.38 +74.7 GluMobile 6.36 -.12 +52.4 GoDaddy n 76.65 +.39 -62.4 Gogo 4.24 +.15 -5.7 Goldcrp g 12.04 -.09 -8.2 GoldmanS233.78 -2.59 -23.3 Goodyear 24.77 +.06 -18.5 GoPro 6.17 -.30 +4.3 GorsHl A n 10.37 +.01 -13.3 GovPrpIT 16.07 -.06 +2.0 vjGrace 71.56 -.11 +2.4 GrmPrTr rs 27.31 -.10 +25.8 GrphTInt n 19.50 -1.85 -7.2 GraphPkg 14.34 -.08 -.3 GrayTelev 16.70 -.40 -27.8 Greensky n16.86 -1.30 -11.7 Greif A 53.47 +.05 +7.5 Griffin 39.47 +.49 -12.5 Groupon 4.46 +.04 +81.7 GrubHub 130.44 +2.55 24.1 GuangRy 25.34 +.04 -10.7 GulfportE 11.39 -.03 -11.5 H&E Eqp 35.96 +.14 +.3 HCP Inc 26.16 +.07 +14.6 HP Inc 24.08 -.06 -9.0 HSBC 46.97 -.18 -32.8 HainCels lf 28.50 -.47 -47.8 HalconRs n 3.95 +.18 -15.1 Hallibrtn 41.51 -.52 -10.2 Hanesbds s18.78 +.20 +15.2 HanoverIns124.56 -.29 -14.0 HarleyD 43.75 +.09 +23.8 Harmonic 5.20 -.05 +16.2 HarrisCorp164.57 +.09 +33.0 Harsco 24.80 -.50 -7.2 HartfdFn 52.20 -.27 -3.5 HawaiiEl 34.87 +.25 -23.2 HlthCSvc 40.50 +.14 -21.7 HeclaM 3.11 +.24 -100.0 HeliosM rs .06 -.01 +24.3 Hersha rs 21.62 ... -14.2 Hershey 97.34 -.35 -11.8 HertzGl 19.50 +1.39 +34.8 Hess 64.00 -1.93 +12.2 HP Ent n 16.11 -.05 -1.9 HighPtRs 5.03 -.67 -17.5 HilltopH 20.90 -.14 -23.5 HilGrVa n 32.09 +.14 -4.6 Hilton 76.15 -.59 -36.5 HimaxTch 6.62 +.01 +33.5 HollyFront 68.36 -1.06 -4.0 Hologic 41.03 -.26 +4.5 HomeDp 198.08 +.06 -11.3 Honda 30.24 -.49 +.4 HonwllIntl 153.96 -1.24 +43.2 HorizPhm 20.91 +.79 +2.0 Hormel s 37.12 +.10 +3.1 Hortonwks 20.73 +.78 -6.6 HospPT 27.89 -.15 +3.2 HostHotls 20.49 -.06 -18.4 HostessBr n12.09 +.60 +10.5 HuanPwr 27.62 -.31 -12.7 Hubbell 118.21 +.10 -69.2 HudsonTc 1.87 +.10 +30.5 Humana 323.71 -.51 +9.4 HuntBncsh 15.93 -.15 +.4 HuntgtnIng236.65 +1.83 +49.3 IAC Inter 182.60+14.65 -13.9 IAMGld g 5.02 -.19 +56.4 IdexxLab s244.63 -1.59 -19.4 ING 14.87 -.03 -47.1 iPass .28 -.11 +87.6 IQIYI n 29.17 +.07 +1.6 iShSelDiv 100.16 +.17 +9.9 iShNsdBio s117.37 -.18 -1.8 iShCorHiDv 88.48 -.21 -1.8 iShUSPfd 37.37 -.08 +5.8 Idacorp 96.66 +1.17 -56.7 IderaPh rs 7.31 +1.55 -17.0 ITW 138.51 -1.89 +38.2 ImunoGn 8.86 +.26 -32.0 Incyte 64.38 +.77 +9.6 IndBkMI 24.50 -.15 +35.4 Infi nera 8.57 +.32 +8.2 IngerRd 96.51 -1.10 -28.7 Ingredion 99.67 -.32 -97.8 Inpixon rs .14 +.00 +8.6 Intel 50.14 +.18 +630.1 Intelsat 24.75 +.26 +96.1 InterceptP 114.58 -2.26 -5.6 IBM 144.77 -2.12 -18.4 IntlGmeT n 21.63 +.22 -8.2 IntPap 53.16 +.21 +10.6 Interpublic 22.29 +.16 -27.9 Intersectns 1.63 -.02 +33.6 Intrexon 15.39 +.12 +43.2 IntSurg s 522.69 +3.41 -30.2 Invesco 25.49 -.11 +9.1 Invitae n 9.91 +. 47 +1.0 InvitHm n 23.81 +.26 -4.2 IonisPhm 48.21 +2.64 -6.0 IronMtn 35.46 -.12 J-K-L +9.3 JPMorgCh116.88 -.91 -5.5 JackInBox 92.76 +6.91 +10.0 JacobsEng 72.56 -.32 -13.0 JaggedPk n13.73 -.01 -2.1 JkksPac 2.30 -.05 -17.2 JetBlue 18.50 +.04 -6.1 JohnJn 131.20 +.03 -2.0 JohnContl n37.33 +.01 -51.2 JonesEngy .54 +.07 -5.5 JnprNtwk 26.94 +.19 -24.2 KB Home 24.23 +.08 +7.1 KBS Fash rs 4.44 -.72 +17.2 KKR 24.68 ... +11.1 KLA Tnc 116.77 -1.40 +9.9 KC Southn115.68 -.11 +5.3 KayAn Ac n 10.22 +.25 +4.9 Kellogg 71.30 +.29 +66.5 Kemet 25.07 -.72 -23.9 KeryxBio 3.54 -.24 +54.7 KeurDrPep 23.87 +.20 +6.9 Keycorp 21.57 -.04 +44.8 Keysight 60.25 -.21 -4.0 KilroyR 71.65 -1.87 -7.8 KimbClk 111.21 -.92 -9.4 Kimco 16.44 -.04 -.7 KindMorg 17.94 +.02 -25.0 Kinross g 3.24 -.06 -25.0 KnSwftT rs 32.79 -.19 +38.5 Kohls 75.11 +.69 +16.6 KosmosEn 7.99 -.09 -22.8 KraftHnz n 60.00 -.28 +23.3 Krat osDef 13.06 -.18 +8.6 Kroger s 29.82 -.79 +10.6 Kulicke 26.92 -.12 -47.7 L Brands 31.51 -.14 +6.6 L-3 Tch 210.93 -1.36 -16.5 LKQ Corp 33.97 +.02 -.6 LTC Prp 43.29 +.96 -24.0 LaJollaPh 24.47 -8.33 +.2 LamResrch184.49 -5.53 +26.9 LambWst n 71.63 +.22 +10.5 Landstar 115.00 -.15 -20.8 LaredoPet 8.40 -.13 -1.4 LVSands 68.52 -.14 +21.9 LaSalleH 34.21 -.17 +32.5 Lattice 7.66 +.01 +20.8 LaureatE n 16.38 +1.60 -8.0 LeggPlat 43.93 -.35 -10.9 LendingClb 3.68 ... -15.5 LennarA 53.45 +.18 +4.3 LbtyASE 6.57 +.01 -20.2 LibtyGlobC 26.99 -.08 +2.1 LibtProp 43.92 +.05 +1.4 LincElec 92.87 -.53 -1.7 LockhdM 315.71 +.40 +7.5 Lowes 99.94 +1.07 +19.5 Lumentm n 58.45 +1.95 M-N-0 +2.9 M&T Bk 175.94 -1.21 +54.9 MBIA 11.34 +.86 -1.7 MDC 31.33 +.28 +6.7 MDU Res 28.68 -.03 -4.5 MFA Fncl 7.56 +.04 -12.8 MGM Rsts 29.11 +.16 +9.1 MPLX LP 38.71 +.60 -10.4 MVC Cap 9.46 +.06 -28.2 Macquarie 46.11 +.12 +61.0 Macys 40.56 +.67 -4.9 Magna g s 53.87 -.52 -33.3 MaidenH 4.40 -3.10 +36.1 Mallinckdt 30.70 +1.37 -46.6 MannKd rs 1.24 -.01 -11.8 Manulife g 18.40 +.34 +18.7 MarathnO 20.09 -.05 +22.4 MarathPt s 80.75 -.94 -11.0 MAR 120.79 -.84 +3.2 MarshM 84.02 +.02 -10.4 MartinMid 12.55 -.10 +1.0 MarvellTch 21.69 -.41 -11.0 Masco 39.12 -.10 +34.5 MasterCrd 203.60 +.74 +2.8 MatadorRs 32.01 +.44 +57.4 Match n 49.28 +3.68 +1.5 Mattel 15.61 +.09 +20.6 MaximIntg 63.06 -.42 +10.5 McClatch rs 9.87 +.13 +18.6 McCorm 120.82 -.52 -7.4 McDnlds 159.30 +.38 -20.6 McKesson123.88 -.18 +7.3 MedProp 14.78 + .05 -35.2 MedleyCap 3.38 -.01 +13.0 Medtrnic 91.22 +.41 +22.2 MercadoL384.39+39.96 +17.3 Merck 66.00 -.69 -1.3 MercGn 52.73 +.48 -19.4 Meredith 53.25 +.40 -8.2 Meritor 21.53 -.31 -8.8 MetLife 46.12 -.25 +14.9 MKors 72.34 +2.33 -15.8 Michaels 20.38 +.16 +11.6 Microchp 98.08 +.32 +27.1 MicronT 52.26 -1.13 +28.2 Microsoft 109.67 +.18 -44.0 Microvisn .91 -.04 -13.3 Middleby 117.01 -3.42 +13.5 MdsxWatr 45.28 +.26 +1.0 MHowHiInc 12.59 +.09 -16.6 MitsuUFJ 6.06 -.05 -18.9 MolsCoorB 66.54 -.04 -1.5 Mondelez 42.16 -.23 -3.6 MonstrBv s 60.98 +1.58 -12.6 Moog A 75.87 +.42 -5.7 MorgStan 49.44 -.68 +24.9 Mosaic 32.06 +.52 +34.4 MotrlaSolu121.45 +1.63 -2.9 MurphO 30.16 -2.35 -13.5 Mylan NV 36.61 -2.62 -15.3 NCR Corp 28.79 -.37 -9.3 NGL EnPt 12.75 +.15+1073.3NII Hldg n 4.98 +.01+19.8 NRG Egy 34.13 -.07 +1.1 NRG Yld C 19.10 +.30 -18.3 NXP Semi 95.68 -.12 -8.2 Nabors 6.27 -.21 +.7 NatFuGas 55.27 -.03 -10.2 NatGrid 52.84 +.05 +2.6 NtHlthInv 77.31 +.21 +26.7 NOilVarco 45.65 -.76 +26.0 NatPresto 125.35 +.05 -.6 NektarTh 59.37 +3.41 +35.9 Neogen s 83.78 +.19 -93.8 Neovasc g .04 -.01 +49.3 NetApp 82.59 -.38 +82.0 Netflix s 349.36 +1.75 -65.3 NwGold g 1.14 -.05 +15.3 NJ Rscs s 46.35 +.35 -5.1 NewMedia 15.92 -.05 -7 .7 NewOriEd 86.80 +.70 -18.5 NewSenInv 6.16 -.96 -17.7 NY CmtyB 10.72 -.08 +2.4 NYMtgTr 6.32 -.01 +23.5 NY Times 22.85 +.15 -32.4 NewellRub 20.88 +.09 -12.7 NewfldExp 27.51 -.44 -4.8 NewmtM 35.71 -.45 -5.9 NewsCpA 15.26 +.12 +9.4 NextEraEn170.85 +.77 +3.3 NiSource s 26.51 +.04 -39.1 Nielsen plc 22.15 +.40 +29.9 NikeB s 81.26 +.76 +27.7 NobleCorp 5.77 -.33 +5.1 NobleEngy 30.63 -.15 +15.0 NokiaCp 5. 36 -.03 +17.3 NomadF n 19.84 +1.02 +2.8 NordicAm 2.53 +.08 +10.9 Nordstrm 52.55 +.98 +18.5 NorflkSo 171.69 -1.15 +62.4 NthnO&G 3.33 +.02 -5.0 NorthropG 291.43 -3.52 +6.8 NwstBcsh 17.86 -.09 +6.6 NwstNG 63.60 +1.00 -4.3 NorwCruis 50.95 +2.02 -.8 Novartis 83.30 -.24 +18.5 Novavax 1.47 +.26 -12.6 NovoNord 46.91 -.20 +54.6 NOW Inc 17.05 ... +21.5 NuSkin 82.92 -.53 +2.9 NuanceCm16.82 +1.29 -.3 Nucor 63.41 1.03 +52.9 Nutanix n 53.96 +2.04 +11.8 Nutrien n 58.05 +1.18 -6.0 NuvDivA 13.22 -.01 -11.4 Nv AMT-Fr 15.29 -.01 -8.7 NvPfdInco 9.44 +.05 +.4 NuvEqtP 14.31 +.09 +32.5 Nvidia 256.46 -1.96 +16.6 NxStageMd28.26 +.03 +12.1 OGE Engy 36.88 +.57 +1.8 OaktrSpL 4.98 +.05 +2.3 OaktStInco 8.59 ... +52.2 OasisPet 12.80 +.17 +5.6 OcciPet 77.79 -3.41 +10.1 OceanFst 28.91 -.07 +32.9 Oclaro 8.96 +.02 -14.4 OfficeDpt 3.03 ... +121.4 Okta n 56.71 +1.80 +11.2 OldNBcp 19.40 -.15 +1.0 OldRepub 21.60 -.08 -14.8 Olin 30.33 -.09 +13.8 OmegaHlt 31.34 -.09 -6.7 Omnicom 67.93 +.14 +47.9 OnDeckCap 8.49 -.46 +4.7 OnSmcnd 21.92 -.50 +28.6 ONEOK 68.74 +.13 +12.2 OpkoHlth 5.50 +.01 +2.7 Oracle 48.54 +.15 +4.8 Orbcomm 10.67 +.43 +27.5 Orbotch 64.07 -.63 +2.2 Organovo 1.37 +.07 -.2 OrthoMed 54.58 +.57 -20.8 OshkoshCp72.03 -1.23 +12.6 Ospy En A n10.81 +.05 +9.2 OtterTail 48.55 +.30 -19.1 OutfrontM 18.78 -1.95 -45.0 OvaScience .77 -.13 -39.6 Overstk 38.60 +1.65 -20.7 OwensMin 14.98 +.37 -34.3 OwensCorn60.36 +.36 P-Q-R+41.6 PBF Engy 50.20 -.36 +7.2 PDC Engy 55.25 +.21 -10.6 PDL Bio 2.45 -.08 -2.1 PG&E Cp 43.90 -.19 +46.9 PGT Inc 24.75 +.10 +.6 PNC 145.22 -1.12 -1.2 PNM Res 39.95 +.25 -7.4 POSCO 72.35 -1.23 -6.5 PPG s 109.21 +.44 -6.5 PPL Corp 28.93 +.36 +11.1 PRA Hlth 101.14 -.08 -9.5 Paccar 64.31 -.13 +60.2 PacBiosci 4.23 +.18 -9.8 Pagsegur n28.59 +1.39 +47.0 PaloAltNet213.10 +.97 +11.6 PanASlv 17.36 +1.4 3 +64.3 Pandora 7.92 +.08 -26.1 PapaJohns41.45 +2.51 -1.5 ParamtGp 15.61 +.19 -41.6 ParatekPh 10.45 -.10 +29.0 Paretem rs 2.67 +.01 ... ParkDrl rs 3.81 +.04 -14.3 ParkerHan170.99 -1.79 +1.8 ParsleyEn 29.96 -.31 +14.0 PartyCity n 15.90 +.15 -13.4 PatternEn 18.62 +.53 -37.4 Patterson 22.60 +.09 -27.5 PattUTI 16.68 -.14 +4.7 Paychex 71.25 +.15 +18.4 PayPal n 87.17 +.43 +25.6 Pegasyst 59.20 +1.10 -2.0 P embina g 35.45 -.14 -.6 PnnNtGm 31.13 -.04 +9.0 PennantPk 7.53 -.01 -23.1 Penney 2.43 +.05 +7.0 Penske 51.19 -.26 -38.1 Pentair 43.68 -.17 -1.1 PeopUtdF 18.50 -.05 -5.2 PepsiCo 113.70 +.21 +17.1 PerkElm 85.59 -.50 -19.7 Perrigo 70.03 -8.27 +13.2 Pfizer 41.00 -.41 -20.1 PhilipMor 84.40 +.65 +16.3 PhilipsNV 43.95 -.41 +20.8 Phillips66 122.18 -.80 -28.2 PierisPhm 5.42 +.12 +3.7 PimIncStr2 10.82 ... -25.1 Pinduodou n20.00 -.27 +11.4 PinnaclFds 66.25 ... -4.5 PinWst 81.31 +.43 +7.4 PioNtrl 185.65 -2.38 -26.6 PitnyBw 8.21 -.07 +30.0 PlainsAAP 26.84 +.10 +19.6 PlainsGP rs26.25 +.21 +40.9 PlanetFit n 48.79 +.51 +26.6 PlatfmSpc 12.56 +.24 +56.5 PlayAGS n 28.95 -.80 -19.1 PlugPowr h 1.91 -.11 -11.5 Polaris 109.71 +.38 +3.0 PolyOne 44.82 +.35 -36.7 PortolaPh 30.81 -6.91 +1.6 Praxair 157.15 +.10 -21.1 P rinFncl 55.64 -.66 -22.0 ProAssur 44.60 +.10 +1.3 ProLogis 65.37 -.33 -16.0 ProPetr n 16.93 +.04 -11.4 ProctGam 81.40 -.95 +35.6 PrognicsPh 8.07 -.15 +11.0 ProgsvCp 62.54 +.63 +2.2 ProspctCap 6.89 +.03 -13.1 Prudentl 99.94 -1.58 +.9 PSEG 51.98 +.70 +3.2 PubStrg 215.79 -1.43 -11.8 PulteGrp 29.33 -.09 -50.8 PumaBiotc 48.65 +.35 +43.7 PureStrg n 22.79 +.21 -4.0 PMMI 7.11 +.03 +3.8 QEP Res 9.93 -.01 +1. 7 Qualcom 65.08 -.08 -11.3 QuantaSvc 34.70 -.12 +10.1 QstDiag 108.40 +.33 -5.2 QuratRet A 23.16 +.16 +109.5 R1 RCM n 9.24 +.78 -42.5 RPC 14.69 -.25 +31.8 RLauren 136.63 +2.38 -5.6 RangeRs 16.11 +.19 +76.3 Rapid7 n 32.89 +.90 +12.8 RavenInds 38.75 -.10 +2.0 RJamesFn 90.80 -.90 +8.8 Rayonier 34.40 +.07 +4.8 Raytheon 196.10 -1.42 -99.7 ReShape rs .07 +.01 -16.7 Realogy 22.08 -.46 -.1 RltyInco 56.98 -.17 -26.1 Redfin n 23.14 +.47 +8.4 RedwdTr 16.07 +.13 -1.0 Regenrn 372.14 -2.13 +11.6 RegionsFn 19.28 -.09 -78.8 RegulusTh .22 -.02 +4.8 RelStlAl 89.92 -.53 +36.4 Replgn 49.50 +.74 +1.9 RestBrnds 62.64 +.26 -5.0 RetailOpp 18.96 -.04 -8.6 RetailProp 12.29 +.03 -22.2 RigelPh 3.02 +.34 -21.8 RiteAid 1.54 -.20 -10.4 RockwlAut175.91 -1.29 +.9 RockColl 136.89 -.51 -20.5 Rogers 128.65 -2.73 +10.7 Roku n 57.32+1 0.07 +14.1 Roper 295.47 -1.19 +4.8 Bemis 50.10 +.51 +5.5 BerkH B 209.10 +.16 +14.9 BestBuy 78.68 +1.39 -15.3 BigLots 47.57 +.16 +46.6 Biocryst 7.20 +.81 +8.9 Biogen 346.90 -3.19 +70.9 BioPhrmX .19 -.00 +.6 BlkHillsCp 60.45 +.27 -6.4 BlackBerry 10.46 +.14 +10.9 BlkHlthSci 40.47 +.28 -10.8 BlkMuniast 13.35 -.04 +11.7 Blackstone 35.77 -.20 -2.3 BlockHR 25.63 -.07 -44.4 BlueAprn n 2.24 -.04 +16.6 Boeing 343.72 -2.35 +11.8 BookingHl 1942.39-102.61 -11.9 BorgWarn 45.00 -.55 +45.4 BostBeer 277.85 +6.95 +36.5 BostonSci 33.85 -.44 +23.8 Box Inc n 26.15 +.46 +1.9 BoydGm 35.70 -.17 -31.5 BrigStrat 17.38 -.04 +16.3 Brinker 45.17 +.32 -2.9 BrMySq 59.53 -.64 -19.3 BritATob s 54.08 +.07 -6.4 BrixmorP 17.47 +.17 -15.7 BroadcInc 216.58 -2.88 -15.5 Brookdale 8.20 -.15 +.3 BrkfdAs g s 43.67 +1.89 -8.5 BrkfInfra s 41.00 -.27 +15.4 Brunswick 63.70 +.37 -19.1 Buckeye 40.09 +.35 -17.8 BldrFstSrc 17.92 +.41 +30.3 CA Inc 43.36 -.35 -21.7 CBL Asc 4.43 -.03 -9.2 CBS B 53.57 +.41 +16.9 CF Inds s 49.75 +1.18 +2.4 CMS Eng 48.45 +.24 -12.6 CNH Indl 11.71 -.23 +9.5 CNX Resc 16.02 +.10 +31.2 CSX 72.17 -.37 +15.1 CVR Rfng 19.05 -1.35 -5.4 CVS Health68.57 +.40 -17.7 CabotO&G 23.54 +.14 -21.7 CaesarsEnt 9.90 +.10 +5.5 Cal-Mai ne 46.90 +.25 +9.5 CalaCvHi 12.97 -.01 +8.4 CalAmp 23.24 +.09 -10.3 CalifWtr 40.70 +.10 -7.4 CallonPet 11.25 +.19 -10.4 CalumetSp 6.90 -.75 +.8 CamdenPT 92.83 -.07 -12.1 CampSp 42.28 +.30 -53.3 CampWrl n20.91 +1.87 +71.1 CdaGoose n54.00 -1.91 -5.9 CIBC g 91.64 +.14 +8.1 CdnNR gs 89.19 -.16 -2.7 CdnNRs gs 34.77 +.21 -2.0 CapOne 97.62 -.01 -43.0 CapSenL 7.69 -.15 -5.8 CapsteadM 8.15 -.01 +72.7 Cps tnTur rs 1.33 +.06 -19.4 CardnlHlth 49.37 +.41 +15.7 CarMax 74.17 -.76 -10.6 Carnival 59.34 +.74 +14.5 CarpTech 58.38 +.03 +14.9 Carrizo 24.46 +.04 +167.3 Carvana A n51.11+4.05 +149.0 CarverBc lf 7.24 +3.31 -12.1 Caterpillar 138.52 -1.19 -18.3 CedarF 53.08 +.23 -11.9 Celgene 91.92 +.68 +8.4 CenovusE 9.90 +.09 -6.9 CntRsDvA 18.43 +.04 -.6 CenterPnt 28.20 -.04 -3.0 CenGrdA lf 36.57 -1.33 +25.7 CntryLin k 20.97 +2.43 +9.8 CerdHCM n33.51 -4.13 +7.1 ChemFinl 57.29 -.20 -6.0 Chemours n47.04 -.86 +16.8 CheniereEn62.88 +2.48 +16.9 ChesEng 4.63 -.03 -2.1 Chevron 122.53 -1.35 +7.8 Chicos 9.51 -.02 -32.7 ChinaSoAir34.90 +1.73 +68.7 Chipotle 487.68 +.11 +10.8 ChurchDwt s55.57 -.37 -8.7 Cigna 185.42 -4.04 -27.2 Cimarex 88.87 -.08 ... CinnFin 75.00 -.08 +2.7 Cinemark 35.77 -.04 -17.0 Cirrus 43.05 -1.27 +14.3 Cisco 43.78 -.06 -3.3 Citigroup 71.98 -.91 -55.5 CitiusPh n 1.69 +.55 -3.3 CitizFincl 40.59 -.42 +26.3 CitrixSy s 111.18 -.24 +33.5 CleanEngy 2.71 +.25 +41.9 ClevCliffs 10.23 -.02 -5.7 Clorox 140.21 -.65 -15.1 Cloudera n 14.03 +.54 -49.0 ClovisOnc 34.68 -.37 +1.0 CocaCola 46.35 +.20 +7.0 CocaCEur n42.63 +1.74 -13.7 Coeur 6.47 +.15 +7.4 CognizTch 76.26 -.98 -3.6 CohStQIR 12.19 -.02 -1.7 CohStSelP f 27.76 -.11 -12.6 ColgPalm 65.93 -.66 -11.0 Comcast s 35.49 +.44 +12.8 Comerica 97.91 -.70 +14.9 CmpTask 5.86 -.05+56.2 Comtech 34.55 -.12 -2.4 ConAgra 36.78 +.15 +23.4 Conduent n 19.94 +.20 +20.8 ConnWtrSv 69.37 +.02 +30.7 ConocoPhil 71.75 +.36 -7.2 ConsolCom11.31 +.48 -7.1 ConEd 78.95 +.44 -6.0 ConstellA 214.78 +1.11 +20.6 ContlRescs 63.87 +.56 -14.1 CooperTire 30.35 +.90 -37.3 CopaHold 84.05 -14.34 +2.4 CorMedix .51 -.04 +49.7 CorOnDem 52.88 +.38 +3.4 Corning 33.09 -.20 +4.1 CorpOffP 30.39 -.19 -19.8 Cosan Ltd 7.78 -.43 +17.3 Costco 218.24 -6.34 -37.6 Coty 12.41 -.97 +2.2 CousPrp 9.45 +.05 -8.1 CrackerB 146.00 +.51 +47.1 CrestEq rs 37.95 +.60 +50.0 Crocs 18.96 +.70 -19.9 CronosGp n6.10 +.33 +.4 CrwnCstle 111.42 +1.46 -20.5 CrownHold 44.70 -.15 -19.6 Cummins 142.02 -.21 +26.7 CybrOpt 19.00 +.65 +1 6.1 CypSemi 17.69 -.25 D-E-F+13.2 DCT IndlTr 66.55 -.40 +1.5 DNP Selct 10.96 +.02 A-B-C +8.3 ADT Inc n 8.47 -1.01 +26.9 AES Corp 13.74 -.21 ... AFLAC s 46.76 -.11 -6.0 AGNC Inv 18.98 +.10 -22.8 AK Steel 4.37 -.11 +11.9 AMC Ent 16.90 -.60 +73.9 ANGI Hme 18.19 +2.23 -16.4 AT&T Inc 32.49 +.13 +28.8 AV Homes 21.45 +.10 +13.3 AbbottLab 64.64 -.20 -1.3 AbbVie 95.47 +1.74 +49.6 AberFitc 26.08 +.17 +14.8 Ability rs 5.05 -1.55 -12.4 Abraxas 2.16 +.04 -53.8 AcadiaPh 13.91 -.11 -15.1 AccelrDiag 22.25 -.05 +4.9 Accenture 160.64 -.50 -8.1 Accuray 3.95 +.05 -5.9 Achillion 2.71 +.20 +11.3 ActivsBliz 70.50 +.49 -43.3 Adient n 44.62 -.71 +44.8 AdobeSy 253.80 -.03 -9.5 AdvEnId 61.05 -1.29 +85.8 AMD 19.10 -.48 -9.2 Aecom 33.73 -.20 +40.7 AeroViron 79.01 +1.28 +7.4 Aetna 193.78 +.15 -15.8 AeviGeno 1.01 -.02 -.4 Agilent 66.69 -.69 -11.9 Aircastle 20.60 -.04 +18.1 AkamaiT 76.84 +.22 +76.9 AkersBios 24 +.02 -34.7 AlaskCom 1.75 -.03 -21.2 Albemarle 100.76 +1.99 -20.2 Alcoa Cp 42.99 -.71 +.5 Alexion lf 120.14 -.20 +2.8 Alibaba 177.19 -.33 +11.1 AllegTch 26.82 -.31 -15.8 AllegiantT 130.35 +1.40 +12.5 Allergan 184.06 -.55 +4.3 Allete 77.59 +.55 +1.0 AllnceRes 19.90 +.15 +17.6 AlliBern 29.45 +.05 +.4 AlliantEg s 42.78 +.31 +7.5 AllisonTrn 46.32 -.60 -5.0 Allstate 99.48 +.27 -5.0 AllyFincl 27.71 +.32 -25.8 AlnylamP 94.25 +1.28 +19.4 Alphabet C1249.10+3.49 +20.0 Alphabet A1264.46+3.13 -6.5 AlpTotDiv 8.85 ... +.9 Altaba 70.49 -.50 +119.0 Alteryx n 55.33 +7.53 -7.8 Altice n 17.58 +.55 -17.1 Altria 59.22 +.61 ... AmalBk n 16.50 ... +62.3 Amazon 1898.52+12.00 -32.6 Ambarella 39.57 +.12 +6.5 Ameren 62.83 +.23 +5.0 AFMulti 6.35 -.03 -.8 AMovilL 17.02 -.53 -27.1 AmAirlines 37.92 -.46 +41.7 AEagleOut 26.64 +.20 -3.5 AEP 70.98 +.67 +3.7 AmExp 102.99 +.21 -12.7 AmIntlGrp 52.00 -.44 +3.2 AmStsWtr 59.74 +.06 -3.6 AmWtrWks 88.22 +.10 -10.7 Amerigas 41.29 +.84 -17.6 Ameriprise139.66 -1.80 -9.3 AmeriBrgn 83.24 +.58 +5.8 Ametek 76.66 -.51 +11.5 Amgen 193.97 -2.23 +5.0 AmicusTh 15.11 -.14 +7.4 Amphenol 94.32 -.14 -88.3 AmpioPhm .48 -.13 +23.2 Anadarko 66.06 +.91 +31.1 Andeavor 149.92 -1.59 -15.9 Anglo gldA 8.57 +.04 -10.6 ABInBev 99.71 +.18 -12.0 Annaly 10.46 -.06 -1.5 AnteroRes 18.71 -.07 +16.1 Anthem 261.13 +.59 -10.8 Anworth 4.85 +.02 +2.5 Apache 43.29 -2.84 +1.9 ApolloInv 5.77 -.16 -11.0 AppHReit n 17.36 -.18 +23.4 Apple Inc 208.88 +1.63 -3.8 ApldMatl 49.16 -1.02 +6.0 ApldOptoel 40.10 -.82 -4.6 AquaAm 37.43 +.22 +7.0 AquaMetal h 2.28 -.63 -76.4 AralezP h .34 +.04 -8.3 Aramark 39.21 -.97 +33 .8 ArcBest 47.85 +.13 -2.9 ArcelorM rs 31.38 -.89+25.3 ArchDan 50.24 +.27 -23.8 Arconic 20.77 -.14 +10.4 AresCap 17.35 -.01 +5.0 AresMgmt 21.00 ... +14.3 AristaNetw269.34 +4.78 +16.6 ArrayBio 14.93 -.10 -3.7 ArrisIntl 24.73 +.55 -2.9 ArrowEl 78.10 +1.14 +20.9 Ashland 86.11 +.23 +14.1 AstraZen s 39.61 +.81 +16.1 AtHomGr n 35.28 +.81 -4.6 Athene n 49.31 +.25 +6.2 ATMOS 91.24 -.63 +18.1 AutoData 138.37 +.55 -3.0 AveryD 111.44 +.07 -21.5 AvisBudg 34.43 +1.58 -1.4 Avista 50.78 +.17 +17.1 Avnet 46.41 +1.81 -16.3 Avon 1.80 +.02 -11.8 B&G Foods 31.00 +.35 +3.0 BB&T Cp 51.20 -.40 -14.6 BCE g 41.01 +.05 -26.5 BGC Ptrs 11.10 +.10 +9.7 BHPBil plc 44.21 -.29 +3.6 BP PLC 43.53 -1.10 +40.8 BP Pru 28.30 +.50 -6.1 Baidu 219.89 -2.11 +9.6 BakHuGE n34.67 -.38 +24.9 Balchem 100.68 -1.35 +9.0 BallCorp s 41.25 -.21 27.7 BallardPw 3.19 +.01 +7.0 BkofAm 31.60 -.20 -.2 BkMont g 79.87 +.40 -2.9 BkNYMel 52.29 -.85 -8.5 BkNova g 59.02 +.15 -9.7 BarnesNob 6.05 +.10 -24.9 BarrickG 10.86 -.06 +11.5 BauschHl 23.17 -.54 +11.5 Baxter s 72.07 -.60 -40.0 BeacnRfg 38.24 +1.70 -30.5 BeazerHm 13.36 +.09 +17.5 BectDck 251.50 +.10 -16.1 BedBath 18.44 -.09 -74.4 Belleroph n .66 +.06 +23.3 Belmond 15.10 +3.95YTD 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: 2,853.58 Change: -4.12 (-0.1%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 FA MAMJJ 7,600 7,780 7,960 Nasdaq compositeClose: 7,891.78 Change: 3.46 (flat) 10 DAYSAdvanced 1384 Declined 1374 New Highs 107 New Lows 28 Vol. (in mil.) 3,011 Pvs. Volume 2,933 1,988 2,037 1475 1335 107 61 NYSE NASDDOW 25613.31 25492.69 25509.23 -74.52 -0.29% s s s +3.20% DOW Trans. 11226.55 11136.66 11141.11 -33.81 -0.30% s s s +4.98% DOW Util. 728.05 721.70 727.45 +2.56 +0.35% s s s +0.56% NYSE Comp. 13001.67 12949.91 12956.66 -31.25 -0.24% s s s +1.15% NASDAQ 7923.35 7881.06 7891.7 8 +3.46 +0.04% s s s +14.32% S&P 500 2862.48 2851.98 2853.58 -4.12 -0.14% s s s +6.73% S&P 400 2017.52 2006.79 2007.83 -2.14 -0.11% s s s +5.64% Russell 2000 1696.75 1686.43 1690.89 +4.01 +0.24% s s s +10.12% Toronto TSX 16430.85 16326.87 16416.98 +101.90 +0.62% s t s +1.28%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.93 percent on Thursday. 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 2.04 2.04 ... 1.05 6-month T-bill 2.22 2.22 ... 1.14 52-wk T-bill 2.41 2.42 -0.01 1.20 2-year T-note 2.65 2.67 -0.02 1.33 5-year T-note 2.81 2.84 -0.03 1.80 7-year T-note 2.88 2.92 -0.04 2.05 10-year T-note 2.93 2.97 -0.04 2.25 30-year T-bond 3.07 3.11 -0.04 2.82 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.06 2.06 ... 1.57 Barclays USAggregate 3.36 3.36 ... 2.52 Barclays US Corp 3.99 3.98 +0.01 3.15 Barclays US High Yield 6.21 6.21 ... 5.46 Moodys AAA Corp Idx 3.94 3.90 +0.04 3.68 10-Yr. TIPS .85 0.87 -0.02 .42Commodities Energy prices fell, with U.S. crude oil, heating oil and wholesale gasoline all closing lower. Gold slipped but silver and copper gained.Crude Oil (bbl) 66.81 66.94 -0.19 +10.6 Ethanol (gal) 1.37 1.39 -1.37 +3.1 Heating Oil (gal) 2.11 2.12 -0.18 +1.8 Natural Gas (mm btu) 2.96 2.95 +0.20 +0.1 Unleaded Gas (gal) 2.00 2.02 -0.97 +11.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1211.90 1212.60 -0.06 -7.2 Silver (oz) 15.42 15.38 +0.28 -9.6 Platinum (oz) 834.10 829.50 +0.55 -10.7 Copper (lb) 2.76 2.74 +0.55 -16.0 Palladium (oz) 906.40 894.40 +1.34 -15.6 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.08 1.10 -1.43 -12.0 Coffee (lb) 1.11 1.11 -0.23 -12.2 Corn (bu) 3.69 3.71 -0.54 +5.3 Cotton (lb) 0.87 0.87 +0.09 +11.0 Lumber (1,000 bd ft) 410.70 411.40 -0.17 -8.3 Orange Juice (lb) 1.64 1.64 +0.09 +20.9 Soybeans (bu) 8.88 8.94 -0.67 -6.7 Wheat (bu) 5.65 5.70 -0.96 +32.2 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2847 -.0046 -.36% 1.3001 Canadian Dollar 1.3040 +.0029 +.22% 1.2706 USD per Euro 1.1542 -.0077 -.67% 1.1752 Japanese Yen 111.04 +.08 +.07% 109.85 Mexican Peso 18.6376 +.1942 +1.04% 17.9711 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6870 -.0007 -.26% 3.5960 Norwegian Krone 8.3022 -.0014 -1.16% 7.9544 South African Rand 13.6864 -.0017 -2.33% 13.4499 Swedish Kr ona 9.0033 -.0007 -.63% 8.1844 Swiss Franc .9931 -.0002 -.02% .9636 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3541 +.0098 +.72% 1.2687 Chinese Yuan 6.8220 -.0140 -.21% 6.6793 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8168 Indian Rupee 68.795 +.316 +.46% 63.919 Singapore Dollar 1.3669 +.0045 +.33% 1.3642 South Korean Won 1122.61 +5.26 +.47% 1140.45 Taiwan Dollar 30.66 +.07 +.23% 30.21 ASIA/PACIFICForeign Exchange The U.S. dollar strengthened versus the Japanese yen, the euro and th e British pound. The greenback also strengthened versus th e Mexican peso and Canadian dollar.LAST6 MO AGO 1 YR AGO +14.9 RossStrs s 92.17 +.34 -15.1 Rowan 13.30 -.24 -4.3 RoyalBk g 78.14 +.43 -4.3 RylCarb 114.18 +3.09 -.8 RoyDShllB 67.74 -.82 -1.5 RoyDShllA 65.73 -.56 -8.2 Ryder 77.24 -1.29 S-T-U+12.5 S&T Bcp 44.80 -.24 -3.8 SCANA 38.28 -.45 +3.9 SLGreen 104.85 -.28 +1.6 SLM Cp 11.48 +.24 +24.8 SM Energy 27.56 -.01 +16.3 SRC Eng 9.92 -.02 +4.6 SabnR 46.65 -.30 +22.3 SabreCorp 25.07 -.06 +8.4 Saia Inc 76.70 +.60 +101.4 SailptTch n29.20 +3.37 +.3 StJoe 18.10 +.05 +42.6 Salesforce145.82 +.65 -22.7 SallyBty 14.50 +.09 -29.2 SJuanB 5.83 -.01 -42.6 SanchezEn 3.05 -.03 -6.7 SangTher 15.30 + 1.50 -2.5 Sanofi 41.92 -.57 +11.6 SantCUSA 20.78 +.28 +139.0 SareptaTh132.96+11.94 -3.0 Schlmbrg 65.40 -1.01 -1.2 Schwab 50.73 +.23 -35.4 SciGames 33.15 -.25 -29.8 ScorpioTk 2.14 +.02 +21.9 SeagateT 51.02 -4.02 -15.9 SealAir 41.46 +.17 -46.4 SearsHldgs 1.92 -.06 +26.5 Seaspan 8.54 +.05 +88.8 SeaWorld 25.62 +.27 +7.3 SempraEn114.73 -.34 -4.0 SenHous 18.39 -.17 +113.3 SesenBio 1.73 +.19 -25.6 ShellMidst 22.18 +.33 +8.3 Sherwin 444.05 +.39 -4.2 ShipFin 14.85 ... +56.1 Shutterfly 77.65 -1.25 +2.9 SimonProp176.70 +.42 -26.6 Sinclair 27.80 +.70 +30.5 SiriusXM 7.00 +.06 -22.2 Skechers s 29.44 +.36 -.7 SkywksSol 94.33 -1.09 +14.4 SmartFn rs 24.82 +.02 -32.8 SmartSnd n 5.82 +.52 -10.9 Smucker 110.70 -1.21 -15.7 SnapInc A n12.31 +.08 -1.6 SnapOn 171.55 +1.14 +79.1 SodaStrm 125.96 +1.37 +7.3 SolarCap 21.6 8 +.23 +4.6 SonocoP 55.59 -.06 -16.2 Sonos n 16.69 -1.45 +23.2 SonyCp 55.39 +.60 -.3 SourcC 40.64 +.27 +6.8 SoJerInd s 33.36 -.74 -2.7 SouthnCo 46.81 -.07 -9.9 SwstAirl 58.99 +.17 -2.9 SwstnEngy 5.42 -.01 +10.4 SpiritRltC 8.49 +.09 +25.7 Spotify n 187.38 +8.68 +3.2 Sprint 6.08 ... +100.1 Square n 69.38 -1.44 -16.4 StanBlkDk 141.85 -1.39 -10.7 StarGas 9.60 -.10 -9.6 Starbucks s51.92 +.37 +2.0 Star wdPT 21.78 +.15 -12.1 StateStr 85.80 -.93 +2.7 StlDynam 44.30 -.61 +110.3 SteinMart s 2.44 +.20 +22.9 StitchFix n 31.75 +1.82 -17.2 StrgbrBio n 6.00 +.10 +7.9 Stryker 167.01 +.85 -3.6 SubPpne 23.36 +.66 -32.1 SumtMtls n 21.36 +.14 +7.4 SunCmts 99.68 +.72 -26.8 SunHydrl 47.35 -.29 +12.0 Suncor g 41.14 -.04 +143.1 Sunrun n 14.34 +.05 +12.7 SunTrst 72.77 +.14 -2.2 SupEnrgy 9.42 -.13 -27.3 SupGpCos s19. 41 +.34 +20.7 Supernus 48.10 -.60 -24.2 Switch n 13.79 +.33 -31.5 Symantec lf19.23 -.21 -22.4 Synchrony 29.98 -.07 -19.3 SynrgyPh 1.80 -.06 +3.5 SynovusFn 49.61 -.30 +15.3 Sysco 70.03 +.18 +2.3 T-MobileUS64.97 -.53 +17.1 TAL Educ s 34.78 +.94 -37.7 TC PpLn 33.07 +.74 +14.9 TD Ameritr 58.77 +.46 +30.5 TJX 99.81 +.08 -10.0 TahoeRes 4.31 -.02 +14.0 TakeTwo 125.20 +.25+1232.2TandmD rs 31.44 +1.14 +7.5 Tapestry 47.54 +.49 +8.5 TargaRes 52.52 -.66 +26.6 Target 82.62 +.23 -68.2 Taseko .74 -.04 -3.1 Taubmn 63.43 +.41 -12.7 TechData h 85.50 +.43 -4.2 Technip 29.99 -.76 +73.3 TechTarg 24.12 -4.92 -22.0 Tegna 10.98 +.07 +98.0 Teladoc n 69.00 -.35 -11.0 TempurSly 55.77 -.84 +114.2 TenetHlth 32.48 +.48 -25.4 Tenneco 43.69 -1.20 +5.6 Teradata 40.61 +.15 +2.0 Teradyn 42.71 -1.22 +5.2 TerraNitro 83.96 ... +13.2 Te sla Inc 352.45 -17.89 +9.5 TexInst 114.34 -1.82 +21.3 TexRdhse 63.89 +.09 -36.0 Textainer 13.75 -.75 +17.0 Textron 66.21 -.79 -14.1 TherapMD 5.19 -.04 +22.8 ThermoFis233.24 -1.34 +110.2 3D Sys 18.16 +.20 -13.0 3M Co 204.78 -2.36 +31.9 Tiffany 137.10 +.21 -2.1 Timken 48.10 -.50 -20.8 Tivo Cp 12.35 +.20 -24.4 TollBros 36.28 +.24 -3.5 Torchmark 87.53 -.49 +1.7 TorDBk gs 59.59 +.32 +15.5 Total SA 63.84 -.5 6 +18.2 TotalSys 93.49 +.21 -1.4 Toyota 125.45 -1.64 +104.0 TradDsk A n93.29 +1.92 +144.0 TransEntx 4.71 +.15 +16.2 Transocn 12.41 -.52 -4.5 Travelers 129.56 +.35 +2.0 TriContl 27.49 -.02 +2.2 TriCntl pf 51.52 +.52 -18.5 TribMda A 34.60 +.96 -2.9 Trimble 39.48 -.63 +26.8 TriNetGrp 56.23 +.65 +1.9 Trinity 38.16 +.03 +59.7 TripAdvis 55.04 +.31 +3.5 TrueBlue 28.45 +.10 +1.6 TrueCar 11.38 +.06 ... Trst NY 9.20 ... -43.8 Tuppwre 35.22 -.28 -27.7 TurqHillRs 2.48 ...+1528.6TurtleBc rs 29.51 -.19+32.1 21stCFoxA 45.60 +.14 +32.1 21stCFoxB 45.06 +.10 -4.3 22ndCentry 2.68 +.20 +230.2 Twilio n 77.92 +4.05 +33.1 Twitter 31.96 +.12 -6.2 TwoHrbI rs 15.25 +.13 +11.8 2U 72.11 -.46 -26.4 Tyson 59.70 +.15 -54.4 US AutoPts 1.15 -.22 +1.6 UDR 39.12 +.22 +16.3 UGI Corp 54.61 +.72 +4.0 US FdsHl n 33.20 +.14 -22.6 US Silica 25.20 -.04 -38.3 UltraClean 14.25 -.50 -86.1 UltPetro n 1.26 -.43 +43.6 UndrArm s 20.72 +.47 +43.8 UnAr C wi 19.15 +.39 +15.2 UniFirst 189.90 -.95 +1.7 UnilevNV 57.28 -.27 +10.9 UnionPac 148.76 -1.22 +15.2 Unit 25.35 +1.70 +22.8 UtdContl 82.75 -.04 +1.4 UPS B 120.87 +.29 -12.3 UtdRentals150.76 -1.09 -.2 US Bancrp 53.48 -.04 -14.0 USSteel 30.26 -.51 +5.2 UtdTech 134.24 -.47 +18.7 UtdhlthGp 261.59 +2.78 +3.6 UnitGrp 18.43 +.45 +8.6 UnvslCp 57.00 -1.65 -34.4 UnumGrp 36.02 -.26 +3.9 Ur-Energy .71 -.03 -.6 UraniumEn 1.76 +.02 V-W-X-Y-Z+29.1 VF Corp 95.55 +.94 +300.3 VaalcoE 2.79 +.41 +25.3 ValeroE 115.14 -.76 +4.8 VlyNBcp 11.76 -.03 +4.6 VangDivAp106.77 -.29 +5.2 VangTotW 78.12 ... +9.9 Vectren 71.44 -.06 -3.7 Ventas 57.80 -.10 +182.4 Verastem 8.67 +.88 -1.8 Vereit 7.65 ... +29.9 VeriFone 23.01 +.07 +34.0 Verisign 153.35 +1.19 +.2 VerizonCm 53.01 +.31 -1.5 ViacomB 30.34 +1.72 +6.8 ViadCorp 59.15 +.90 +20.0 Viavi 10.49 + .06 +143.6 VikingTh n 9.89 -.49 +22.8 Visa s 140.01 -.67 +14.5 VishayInt 23.75 -.45 +29.9 VistaOutd n18.92 +2.45 +27.5 VistraEn n 23.36 +.03 +22.7 VMware 153.76 +.92 -24.0 Vodafone 24.23 -.14 -12.0 VulcanM 112.91 -1.05 +94.9 W&T Off 6.45 -.25 +39.5 WD 40 164.65 -.85 +.8 WEC Engy 66.98 +.39 +62.5 WMIH 1.38 -.01 -4.7 WP Carey 65.67 +.12 +30.0 WPX Engy 18.29 +.22 -9.9 WalMart 89.01 -.52 -8.9 WalgBoots 66.17 -.32 +27.0 WarrMet n 25.04 -.54 +3.7 WashPrGp 7.38 +.07 -1.4 WREIT 30.69 +.03 +4.4 WsteMInc 90.14 +.11 -.6 Waters 191.95 -2.71 +49.1 Wayfair 119.72 +3.95 -27.6 WeathfIntl 3.02 -.14 +19.8 WebsterFn 67.29 -.27 +74.9 WtWatch 77.43 -2.14 -7.8 WeinRlt 30.32 +.09 -11.7 Welbilt 20.77 -2.11 -3.7 WellsFargo 58.44 -.32 -.5 Welltower 63.46 -.03 +8.2 Wendys Co 17.76 +.50 -2.0 WAstInfSc 11.56 +.04 -16.9 WDig ital 66.11 -.94 -.5 WstnUnion 18.92 -.23 -11.0 WestpacBk 21.71 -.01 -12.1 WestRck 55.56 -.18 -2.3 Weyerhsr 34.44 +.11 -5.2 WheatPr g 20.98 +.05 -22.4 Whrlpl 130.80 -.92 +79.3 WhitngPet rs47.49 +.24 +5.8 WildhRs n 19.47 -.60 +4.3 WmsCos 31.79 +.24 +22.6 WillmsPtrs 47.55 +.41 -47.2 Windstm rs 4.88 +.99 +4.5 WT MCD s 36.85 +.03 +4.8 Woodward 80.21 -.12 -57.0 Workhrs rs 1.10 -.15 -6.3 WorldFuel 26.38 -.48 +158.5 WldW Ent 79.06 -.08 +23.2 Worldpay 90.60 +7.25 +3.3 Worthgtn 45.50 ... +26.8 WrightMed 28.14 +1.84 -7.4 WyndHtR n 56.87 -1.60 -9.7 Wynn 152.32 -1.57 +14.9 XPO Logis105.22 +1.25 -1.0 XcelEngy 47.64 +.32 -9.6 Xerox rs 26.35 -.19 +8.9 Xilinx 73.43 ... -37.3 YRC Wwde 9.01 -.24 -2.6 Yamana g 3.04 -.01 -2.8 Yandex 31.82 -.32 +15.2 Yelp 48.33+10.17 -12.1 YorkWater 29.80 -.05 +1.4 YumBrnds 82.73 +.81 -13.2 Yum China 34.73 +.03 +32.0 ZTO Exp n 20.92 +1.27 -16.5 Zagg 15.40 +.15 +2.6 ZayoGrp 37.75 +.38 +86.1 Zendesk 62.96 ... +24.5 ZillowC n 50.95 ... +2.5 ZimmerBio123.74 -.24 -32.9 Ziopharm 2.78 +.27 +28.3 Zoetis 92.40 -.83 -3.5 Zynga 3.86 -.09 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 25,509.23 -74.52 NASDAQ 7,89 1.78 +3.46 S&P 500 2,853.58 -4.12 10-YR T-NOTE 2.93% -.04 30-YR T-BOND 3.07% -.04 CRUDE OIL $66.81 -.13 GOLD $1,211.90 -.70 EURO $1.1542 -.0077q q p p q q q q q q q q q q q q(Previous and change figures reflect current contract.)

PAGE 28

The Sun | Friday, August 10, 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: My husband's doctor is telling him to have his gallbladder removed because sometimes he has pain in his right side. They did all kind of tests, but he has pain when he drives long hours or when he eats salads, not fried or fatty foods. Can you tell me more about the surgery, and what it might be like for him after the surgery? „ A.M. ANSWER: Almost every time a gallbladder needs to be removed, it is because of gallstones. Gallstones are common. Six percent of men and 9 percent of women have them, but most of the time, people have no symptoms. It isn't always clear whether the symptoms people have are due to the gallstones that are found on imaging studies, such as CT or ultrasound, but there are some clues to help decide whether a gallbladder that contains stones needs to be removed. The classic symptoms are pain in the right upper abdomen, especially after eating a fatty meal, such as fried food. Sometimes gallbladder pain is not food-associated. Symptoms at nighttime are not uncommon. Nausea, bloating, lower chest pain, belching and burning pain are all well-described with gallbladder disease, and the proof comes when surgery relieves the symptoms. Sometimes, the imaging test can give clues. Thickening of the gallbladder wall or pain with pressure on the gallbladder (Murphy's sign) are suggestive of acute gallbladder inammation. Unfortunately, doctors aren't always right. Occasionally a person's gallbladder is removed, and it doesn't help the symptoms at all. Then, a new search needs to be done to discover the true cause. Most people do very well after gallbladder surgery. The liver itself takes over the job of storing bile, in the ducts of the liver, and bile is released into the intestines appropriately after eating. However, it takes time for the system to get adjusted to not having a gallbladder, and only 60 percent of people are completely back to normal after three months. A few people have persistent symptoms for years. Thus, it's wise to be as sure as possible that symptoms are due to gallbladder disease before undergoing surgery. DEAR DR. ROACH: I'm 85 years old. I have numbness in my hands „ sometimes the right, sometimes the left; sometimes both hands or not at all. It lasts only a while. My doctor feels that it's a pinched nerve in my neck. Can you give me any advice? „ J.B. ANSWER: A pinched nerve in the neck becomes more prevalent as people age. The nerve can be compressed by bony structures in people with osteoarthritis in the neck (this is spinal stenosis), or by disk material in someone with a herniated disk. Having symptoms on both sides is less common than having symptoms consistently on one side only. A careful physical exam can give clues that this is the case, but an MRI or other imaging study is the best way to be sure of the diagnosis. Hand numbness also may be caused by the nerve being "pinched" in other locations: in the carpal tunnel in the wrist or in the cubital tunnel in the elbow. An EMG test can help sort out where this is coming from. It's certainly possible to have carpal tunnel syndrome on both sides. My best advice is not to rush into surgery at any age, but especially not at age 85. Physical therapy can prevent many people from needing surgery. However, if numbness progresses to weakness, it's time to reconsider.DEAR ABBY: My "friend" from childhood, "Camille," has never had my back. I have done the heavy lifting in our friendship our whole lives. While I was on vacation two years ago, she was diagnosed with cancer. I came home immediately and drove to the hospital at 1 a.m. to be by her side. I've always been by Camille's side for everything, even though she hasn't been there for me. I told her that several times, to no avail. I went to EVERY chemo and doctor appointment, and was there every day to rub her feet to make her feel better. I threw her a party for 100 people to "kick cancer's butt," took her on a vacation „ it goes on and on. I ended the one-sided friendship last year. My problem is, I feel guilty for doing it. I feel I left her with cancer. But I also feel that because someone is sick doesn't give them the right to be abusive or inconsiderate. Camille hasn't tried to contact me, either. In fact, she has told others that she will never speak to me again. I bent over backward for her, but if some other person sent a card, she would make a big deal out of it. I'm deeply hurt and don't know how to move on. Help! „ Wounded On The East Coast DEAR WOUNDED: One way to stop feeling guilty and get on with your life would be to acknowledge in your head AND your heart that the relationship with Camille was not a healthy one for YOU. In fact, from the way you have described it, it was more like a bad habit. Bad habits can be difcult to break, but many people have been able to accomplish it by replacing a bad habit with a good one. Example: Instead of feeling guilty for not rubbing Camille's feet, consider getting a pedicure for yourself. Although it might seem expensive, it would be cheaper than talking to a therapist. Dear Heloise: When it comes to BOOKING A HOTEL ROOM, most people don't know that they might get a better rate if they negotiate the price. While it's best to get a better rate BEFORE you go, you also can get a lower rate sometimes when you arrive. If your trip is during the busy season, the hotel generally won't back down, but before you go, arm yourself with a printout of the hotel's rates and that of its competition. Here are some other pointers: Don't get angry or raise your voice when asking, "Is this your best rate?" After getting the hotel's rate, say, "I can't spend any more than (xxx) per night." If you've done your research on the competition, mention their rates. Ask to speak to the management if they aren't making an oer. Use discounts oered by various organizations. „ A Reader, via emailGallstones are biggest reason for gallbladder removal One-way friendship ends but the guilt still remains Hotel room rate reductionHints from Heloise Dr. Roach Dear Abby

PAGE 29

Page 6 E/N/C www.yoursun.com The Sun | Friday, August 10, 2018 ARIES (March 21-April 19). Today will call back to an era in which conversation was a status symbol, and those who could manage one artfully were elevated, while those who couldnt were demoted. The judgment will be on a subconscious plane. TAURUS (April 20-May 20). Where you invest love, you invest hours, attention and money. This is why anyone who knows you knows whom and what you adore without your having to say a word. GEMINI (May 21-June 21). Youre in a mood to do something spontaneous for the one you love. People may not like being caught o guard today, though. Sometimes what makes a surprise most pleasant is that its not really. CANCER (June 22-July 22). Technically, every day is a chance to begin anew. And yet, for better or worse, we are so entrenched in our own identity, relationships and environments that newŽ sometimes takes a herculean eort. Youre part Hercules today. LEO (July 23-Aug. 22). The situation will pique your existential curiosity and challenge your beliefs. Dont worry, even the most devoted religious follower or condent atheist is likely to experience moments of spiritual perplexity. VIRGO (Aug. 23-Sept. 22). Youll add new friends in the weeks to come. Ideally, they will possess qualities to t your style, such as an above-average sense of humor and at least one heartbreak in their past. You resonate with the experienced. LIBRA (Sept. 23-Oct. 23). Love comes with problems and risks „ always. Thats the nature of it. Youll gladly take those on for the one you love and the joys of your heart will make the downside seem negligible. SCORPIO (Oct. 24-Nov. 21). Theres a logical option on the table, but dont decide strictly based on what looks good on paper. You dont live on paper; you live in the emotional oxygen of your feelings and senses, and, as guides, they wont let you down. SAGITTARIUS (Nov. 22-Dec. 21). You would never jump ship at the rst sign of rough seas. However, you also shouldnt, on purpose, sail directly into a storm. The time to think this through is before you embark at all. CAPRICORN (Dec. 22-Jan. 19). Two paths meet, and suddenly youre in a face-o with someone going the opposite direction. Neither of you is right. Neither of you is wrong. But for the blockage to clear, someone denitely has to yield the right of way. AQUARIUS (Jan. 20-Feb. 18). As is typically the case in human development, being a person of character matters more to you the older you get. Youll forgive someone young for being ighty while still acknowledging the behavior as less than ideal. PISCES (Feb. 19-March 20). It is possible to assess and manage a situation without being judgmental about it in a personal way. This type of compartmentalization will make you ecient today. TODAYS BIRTHDAY (Aug. 10). Though you dont seek fame, youll love what you do and become well-known for it this solar return. Longevity in love and other things that matter to you will be a cosmic boon of 2019 „ largely because you are magnetized toward making healthy, sustainable choices. Cancer and Virgo adore you. Your lucky numbers are: 2, 7, 11, 49 and 40. 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 30

The Sun | Friday, August 10, 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 31

Page 8 E/N/C www.yoursun.com The Sun | Friday, August 10, 2018ALMANACToday is Friday, Aug. 10 the 222nd day of 2018. There are 143 days left in the year.Today in historyOn August 10, 1792 during the French Revolution, mobs in Paris attacked the Tuileries Palace, where King Louis XVI resided. (The king was later arrested, put on trial for treason, and executed.)On this dateIn 1846 President James K. Polk signed a measure establishing the Smithsonian Institution. In 1861 Confederate forces routed Union troops in the Battle of Wilsons Creek in Missouri, the first major engagement of the Civil War west of the Mississippi River. In 1921 Franklin D. Roosevelt was stricken with polio at his summer home on the Canadian island of Campobello. In 1949 the National Military Establishment was renamed the Department of Defense. In 1969 Leno and Rosemary LaBianca were murdered in their Los Angeles home by members of Charles Mansons cult, one day after actress Sharon Tate and four other people were slain. In 1977 postal employee David Berkowitz was arrested in Yonkers, New York, accused of being Son of Sam,Ž the gunman who killed six people and wounded seven others in the New York City area. (Berkowitz is serving six consecutive 25-yearsto-life sentences.) In 1993 Ruth Bader Ginsburg was sworn in as the second female justice on the U.S. Supreme Court.Todays birthdays Actress Rhonda Fleming is 95. Singer Ronnie Spector is 75. Actor James Reynolds is 72. Rock singer-musician Ian Anderson (Jethro Tull) is 71. Singer Patti Austin is 68. Actor Daniel Hugh Kelly is 66. Folk singer-songwriter Sam Baker is 64. Actress Rosanna Arquette is 59. Actor Antonio Banderas is 58. Rock musician Jon Farriss (INXS) is 57. Singer Julia Fordham is 56. Actor Chris Caldovino is 55. Singer Neneh Cherry is 54. Singer Aaron Hall is 54. Boxer Riddick Bowe is 51. Actor Sean Blakemore is 51. Rhythm-and-blues singer Lorraine Pearson (Five Star) is 51. Singer-producer Michael Bivins is 50. Actor-writer Justin Theroux is 47. Actress Angie Harmon is 46. Country singer Jennifer Hanson is 45. Actor-turned-lawyer Craig Kirkwood is 44. Actress JoAnna Garcia Swisher is 39. Singer Rhythm-and-blues singer Nikki Bratcher is 38. Actor Aaron Staton is 38. Actor Ryan Eggold is 34. Actor Charley Koontz is 31. Bible verseLet Israel hope in the Lord: for with the Lord there is mercy, and with him is plenteous redemption.Ž „ Psalm 130:7. How true! For all people everywhere, our only hope is in the Lord. As you read these lines I pray that you will come to this conclusion. ODD NEWSKENTWOOD, Mich. (AP) „ Twin sisters from different political parties are a step closer to public of“ce in western Michigan. Monica Sparks, a Democrat, and her Republican sister, Jessica Ann Tyson, won their partys nomination Tuesday during the Michigan primary election. Theyll now advance to the November election for seats on the Kent County Board of Commissioners. Its possible that Sparks and Tyson could serve together because theyre running in different districts in the Grand Rapids area. Sparks says she decided to run for of“ce when her sister declared her candidacy. They say they were adopted into a family that taught them to pay attention to government and public affairs. Twins from different parties advance in election FROM PAGE ONEThe attorneys general of California and New York also claimed victory. This is one more example of how thenEPA Administrator Scott Pruitt skirted the law and endangered the health of our children „ in this case, all because he refused to curb pesticide levels found in food,Ž Attorney General Xavier Becerra of California said in a statement. Chlorpyrifos was created by Dow Chemical Co. in the 1960s. It remains among the most widely used agricultural pesticides in the United States, with the chemical giant selling about 5 million pounds domestically each year through its subsidiary Dow AgroSciences. Gregg Schmidt, a spokesman for Dow, said chlorpyrifos is a critical pest management tool used in countries around the world. We will continue to support the growers who need this important product,Ž Schmidt said. Chlorpyrifos belongs to a family of organophosphate pesticides that are chemically similar to a nerve gas developed by Nazi Germany before World War II. As a result of its wide use as a pesticide over the past four decades, traces of chlorpyrifos are commonly found in sources of drinking water. A 2012 study at the University of California at Berkeley found that 87 percent of umbilical-cord blood samples tested from newborn babies contained detectable levels of the pesticide. Under pressure from federal regulators, Dow voluntarily withdrew chlorpyrifos for use as a home insecticide in 2000. EPA also placed no-sprayŽ buffer zones around sensitive sites, such as schools, in 2012. In October 2015, the Obama administration proposed banning the pesticides use on food. A risk assessment memo issued by nine EPA scientists concluded: There is a breadth of information available on the potential adverse neurodevelopmental effects in infants and children as a result of prenatal exposure to chlorpyrifos.Ž Federal law requires EPA to ensure that pesticides used on food in the United States are safe for human consumption „ especially children, who are typically far more sensitive to the negative effects of poisons. Shortly after his appointment by President Donald Trump in 2017, Pruitt announced he was revering the Obama administration effort to ban chlorpyrifos, adopting Dows position that the science showing chlorpyrifos is harmful was inconclusive and ”awed. The Associated Press reported in June 2017 that Pruitt announced his agencys reversal on chlorpyrifos just 20 days after his of“cial schedule showed a meeting with Dow CEO Andrew Liveris. At the time, Liveris headed a White House manufacturing working group, and his company had written a $1 million check to help underwrite Trumps inaugural festivities.EPAFROM PAGE 1 climate models agree,Ž Bell said. Its an entire combination of conditions that suppresses hurricane activity.Ž Like the early season forecast, the midyear update offers only a general guide of likely scenarios. NOAA cant predict landfall because thats based on weather patterns at the time of the storm. Bell said surface water temperatures in the Atlantic havent been this chilly since the early 1990s „ but he wouldnt go so far as predicting a pattern for upcoming seasons. Water temperatures were unusually warm during the slow hurricane season of 2015. But last year was a brutal storm season, with 10 consecutive hurricanes forming in the Atlantic, Maria devastating Puerto Rico and other parts of the Caribbean and Irma sweeping through the Florida Keys and striking the states southwest coast with strong Category 4 winds. Bell also said that though El Nino hasnt yet formed over the Paci“c Ocean, the likelihood of it forming has almost doubled. El Nino warms sea temperatures in the Paci“c and creates unfavorable wind-shear for storm conditions in the Atlantic. Back in May, forecasters gave El Nino a less than 50 percent chance of forming this year. Still, the forecaster warned the 80 million Gulf and Atlantic coast residents to stay alert. Its worth repeating, Bell said, that it only takes one storm to make life miserable for millions of people. Hurricane Andrew, one of most devastating storms in U.S. history, struck South Dade, Fla., in late August of 1992. It was the “rst named storm of the season.NOAAFROM PAGE 1By KATE FELDMANNEW YORK DAILY NEWSAlmost 11 months after Hurricane Maria decimated Puerto Rico, of“cials have conceded that more than 1,400 people were likely killed by the storm, a dramatic rise from the of“cial death toll of 64. A report to Congress posted online Thursday said that, on June 13, the government of Puerto Rico admitted that 1,427 more people had died in the four months after Maria, which made landfall as a Category 4 hurricane on Sept. 20, than in the previous four years at the same time. Similarly, independent researchers analyzing vital statistics data found that about 1,000 more people died in September and October 2017 than normal, largely in the hurricanes path or in mountainous rural areas,Ž the report read. The government had previously acknowledged the higher toll when a judge forced of“cials to release the death records after being sued by CNN and the Centro de Periodismo Investigativo in Puerto Rico. Thursdays report, titled Transformation and Innovation in the Wake of Devastation: An Economic and Disaster Recovery Plan for Puerto Rico,Ž examines why the country was so inadequately prepared for Maria. Because the resources available for response were inadequate for the scale of the disaster, the failure of the lifeline systems meant that emergency services were severely compromised and residents lacked electricity, food and water for a prolonged period. And with roads impassable, residents had limited access to medical care,Ž the report read. After the hurricanes, people lost their jobs, schools were closed, government services and private enterprise could no longer operate effectively, landslides caused ”ooding hazards, and wastewater polluted marine environments. Older adults, children, individuals with disabilities or chronic illnesses and women were all disproportionately affected by this disaster.Ž President Donald Trump has long touted the low death toll as evidence of the effectiveness of federal aid sent to the island. Promised $23 billion, Omar Marrero, the director of Puerto Ricos Central Recovery and Reconstruction Of“ce, said in March that the country had received just $1.27 billion for its federal assistance nutrition program and $430 million to help repair public infrastructure. Every death is a horror, but if you look at a real catastrophe like Katrina and you look at the tremendous „ hundreds and hundreds of people that died „ and you look at what happened here with, really, a storm that was just totally overpowering ƒ no one has ever seen anything like this,Ž Trump told Puerto Rican of“cials in October, when the of“cial toll sat at 16. Sixteen people versus in the thousands. You can be very proud of all of your people and all of our people working together. Sixteen versus literally thousands of people. You can be very proud. Everybody watching can really be very proud of whats taken place in Puerto Rico.ŽPuerto Rico death toll from Hurricane Maria is 21 times higher than previously reported By WAYNE K. ROUSTANSUN SENTINELFORT LAUDERDALE, Fla. „ More than 7 tons of cocaine worth an estimated $211 million has arrived at Port Everglades. The U.S. Coast Guard cutter Mohawk made the delivery, early Thursday, after several missions in the eastern Paci“c Ocean. Four Coast Guard cutters seized seven suspected drug smuggling vessels and recovered two ”oating bale “elds off the coasts of Mexico, Central and South America in recent weeks, the Coast Guard said. They also seized a new boat designed to be stealthy, said Commanding Of“cer Bob Kinsey at a Port Everglades news conference. A relatively new development is the use of low-pro“le go-fast vessels,Ž he said. It looks like a highspeed cigarette boat with two powerful engines but ”oats mostly below the waterline and is painted sea green to make it dif“cult to spot on the ocean. Its very dif“cult to see,Ž Kinsey said. We have a lot of professional pilots that are ”ying maritime patrols out there with the U.S. Navy, Royal Canadian Navy and others that are very helpful in spotting these vessels.Ž He said drug smugglers are very adaptable and inventive. Never say never when youre talking about traf“ckers,Ž he said. Theyre going to use technology (and) every advantage that they can get to subvert our maritime enforcement.Ž But, this latest drug seizure has an impact. This is a signi“cant hit to those traf“ckers,Ž Kinsey said. The Departments of Defense, Justice and Homeland Security joined with the Coast Guard, U.S. Navy, Customs and Border Protection, FBI, Drug Enforcement Administration, and Immigration and Customs Enforcement on the drug interdiction operations.Coast Guard delivers more than 7 tons of seized cocaineBy ALEX STUCKEYHOUSTON CHRONICLEHOUSTON „ Tilly reached her wrinkly trunk through the steel cables of the Houston Zoos elephant enclosure on a recent morning, wiggling it side-to-side as if waving hello to the gathering crowd of visitors. The Houston Chronicle reports just a few feet and a couple of fences stood between the 6-weekold elephant and a little boy of about seven who, at the sight of her ”opping trunk, waved back furiously. Hi baby elephant!Ž he shouted to the about 500-pound pachyderm. Tilly wasnt actually waving, she just lacks the muscle control to hold her long snout steady. But those facts certainly didnt matter to the excited boy, whose mother snapped photos of the encounter. Tilly is the second Asian elephant calf born at the Houston Zoo in as many years „ a major feat for zoo personnel in an era where just two to four elephants are born in captivity across the country every year. Tilly, for example, is one of only two elephants born in captivity in the U.S. this year, according to Absolut Elephant, the oldest and largest database of elephants worldwide. To have two calves born in back-to-back years is a great accomplishment,Ž said Aaron Halling, a Houston Zoo elephant keeper. This is special. Its just an awesome feeling.Ž The zoos herd now stands strong at 10, including Thai, a 12,000-pound bull who fathered both Tilly and her older sister, Joy, now 1.Houston Zoo welcomes Tilly, the newborn elephant AP PHOTOThis July 30 photo shows a baby elephant named Tilly at the Houston Zoo in Houston. Tilly is the second Asian elephant calf born at the Houston Zoo in as many years, a major feat for zoo personnel in an era where just two to four elephants are born in captivity across the country every year. By MARTHA MENDOZA and GARANCE BURKEASSOCIATED PRESSThe U.S. Army has stopped discharging immigrant recruits who enlisted seeking a path to citizenship „ at least temporarily. A memo shared with The Associated Press spells out orders to high-ranking Army of“cials to stop processing discharges of men and women who enlisted in the special immigrant program. Effective immediately, you will suspend processing of all involuntary separation actions,Ž read the memo signed July 20 by Acting Assistant Secretary of the Army for Manpower and Reserve Affairs Marshall Williams. The disclosure comes one month after the AP reported that dozens of immigrant enlistees were being discharged or had their contracts cancelled. Some said they were given no reason for their discharge. Others said the Army informed them theyd been labeled as security risks because they have r elatives abroad or because the Defense Department had not completed background checks on them. In a statement Thursday, Army Lt. Col. Nina L. Hill said they were stopping the discharges in order to review the administrative separation process. The decision could impact hundreds of enlistees. We continue to abide by all requirements to include completing a thorough background investigationŽ on all recruits, she said.Army suspends discharges of immigrant recruits

PAGE 32

Friday, August 10, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | TV Listings 2 | Stone Crabs 2 | Football 3 | Pro Baseball 4 | Scoreboard 5 | NFL Preseason 6MLBRays on the Runway raise spirits, moneyBY KATHERINE SNOW SMITHTampa Bay TimesWhen Kelsie Vance was in the hospital for two weeks in April, being able to think about an upcoming trip to Walt Disney World and Universal Studios helped occupy her mind and boost her spirits. The Childrens Dream Fund raised the money to pay for Kelsies family to go on the 6-year-olds dream trip. She met all the princesses„Rapunzel was her favorite. She loved the mountains,Ž Splash Mountain, Space Mountain and Big Thunder Mountain Railroad. November is when they told us about the dream and we used that to help her because she was in the hospital in November,Ž said Nicki Vance, Kelsies mother. Then she had to come back in April and it was getting closer to (the trip.) Her dream coordinator come up to the hospital and they talked about it. We planned and talked about it a lot.Ž Kelsie, who is starting first grade at Seminole Elementary School, had another thrilling experience recently when she and nine other kids with serious illnesses modeled on the runway with some Tampa Bay Rays and their wives or girlfriends. A sold-out crowd packed the ballroom at the annual Rays on the Runway fashion show, which has raised almost $1 million to make dreams come true since 2006. Kevin Kiermaier and his wife, Marisa, escorted Kelsie down the runway several times. The 6-year-old reported that Kevin was the coolestŽ and Marisa was very nice.Ž When asked what made the center fielder so cool she replied: his eyes.Ž They are electric blue, of course. More than 60 kids in West Central Florida are waiting to experience their dreams. Some have Cystic Fibrosis TAMPA BAY TIMESMarisa and Kevin Kiermaier walk the runway with 6-year-old Kelsie Vance. BY DOUG FERGUSONAssociated PressST. LOUIS „ Gary Woodland fell in love with Bellerive when he first played it a month ago. Its a big golf course that would play into the hands of a power player. It would be soft from the stifling heat and humidity of summer, allowing him to be aggressive. Woodland delivered his best performance in a major Thursday at the PGA Championship. All because of his putter. Once he settled down while playing before so many family members and friends, the Kansasbred Woodland ran off seven birdies and made five putts from 15 feet or longer for a 6-under 64, giving him a oneshot lead over Rickie Fowler in an opening round that otherwise went as advertised. Keep it in the fairway, and low scores were available. Woodland led 47 players who broke par, with 15 players were separated by three shots at the top. Tiger Woods was not among them because he was in thick grass and at the bottom of a pond early on before rallying to salvage a 70. If you can ballstrike your way around this golf course, youll walk off thinking its pretty simple,Ž Jason Day said after a 67. If you struggle a little bit off the tee, then it obviously makes it harder.Ž Fowler missed only three fairways and putted for birdie on all but two holes for his 65 in the morning. Woodland is built like a player who grips and rips it, but the grip that mattered the most was on his putter. After starting work at the British Open with European-based putting specialist Phil Kenyon, Woodland decided to put an oversized grip on his putter Tuesday at Bellerive. The stroke suddenly felt easy. It looked easy.Woodland leads with 64GOLF PGA CHAMPIONSHIPAP PHOTOGary Woodland walks to the 15th green during the first round of the PGA Championship golf tournament at Bellerive Country Club on Thursday in St. Louis. AP PHOTORickie Fowler watches a putt on the fifth hole during the first round of the PGA Championship golf tournament at Bellerive Country Club on Thursday in St. Louis. BY TIM DAHLBERGAssociated PressThe latest move by the NCAA to give athletes a few more rights highlights shows at least one thing about the people in charge of the cartel that runs college sports. They can move quickly when their golden goose is threatened. That became clear this week when the NCAA adopted new rules hurriedly put forward in the wake of the ongoing scandal in college basketball. The rules were recommended in April by a commission formed when the existence of an FBI probe into pay-to-play allegations surfaced. They are designed to give elite basketball players more options, including the right to hire agents even before they commit to a school. These changes will promote integrity in the game, strengthen accountability and prioritize the interest of student-athletes over every other factor,Ž NCAA President Mark Emmert said. It all sounds good, a tidy package of giveaways designed to solve some of the more pressing issues facing college basketball. For those lucky enough to be ranked among the best in the nation, they COMMENTARYNCAA needs real reform, not quick repair job BY MARK DIDTLERAssociated PressST. PETERSBURG „ Jake Bauers drove in two of his three runs with a go-ahead two-run single in the seventh inning and the Tampa Bay Rays beat the Baltimore Orioles 5-4 Thursday night. Bauers decisive hit off Cody Carroll (0-1) came in the Rays franchiserecord tying sixth consecutive one-run game. Tampa Bay has played 49 (22-27) onerun games overall, tops in the majors. The Orioles (35-80) open a four-game series Friday night against Boston. One victory by the AL East-leading Red Sox would eliminate Baltimore from the contention for the division title. Baltimore had taken a 4-3 lead earlier in the seventh when Renato Nunez hit a solo homer off Yonny Chirinos (1-4), who allowed one run and three hits over five relief innings to get his first major league win. Sergio Romo worked the ninth to get his 14th save. Joey Rickard drove in two with a triple during a three-run second that put Baltimore up 3-0. The one-time Tampa Bay minor leaguer has 15 of his 20 RBIs this season against his old organization. Matt Duffy got his first extra-base hit in 24 games, an RBI double in the third and Ji-Man Choi hit a fourth-inning solo homer that made it 3-2. Bauers tied it 3-all on a sacrifice fly off David Hess in the sixth. Hess allowed three runs and four hits over 5 ‡ innings.TRAINERS ROOMOrioles: CF Adam Jones was given a break from playing on the artificial turf at Tropicana Field. This is one of the places, really, a lot of wear and tear on his legs,Ž manager Buck Showalter said. Well put him back in there (Friday).Ž Rays: OF Tommy Pham (right foot hairline fracture) took BP off a pitching machine and could return this month.Bauers has 3 RBIs, Rays beat OriolesMLB TAMPA BAY 5, BALTIMORE 4AP PHOTOTampa Bay Rays Jake Bauers, left, gets doused with water by Willy Adames after the Rays defeatedt he Baltimore Orioles on Thursday in St. Petersburg. SEE RUNWAY, 6 SEE RAYS, 2 SEE PGA, 3 SEE NCAA, 6BY STEVEN WINEAssociated PressMIAMI GARDENS „ Ryan Tannehill completed passes on the first four plays in his return from two serious injuries to his left knee, sparking a 40-yard drive that ended with a missed field goal in his only series, and the Miami Dolphins lost their exhibition opener to Tampa Bay 26-24 Thursday night. Tannehill, seeing his first action since December 2016, was off-target on his final two throws and finished 4 for 6 for 32 yards. New Buccaneers kicker Chandler Catanzaro made a 26-yard field goal with 23 seconds left to cap a 67-yard drive and give them the win. Tampa Bays Jameis Winston played the second quarter against Miamis second team and NFL TAMPA BAY 26, MIAMI 24Tannehill starts fast, Dolphins lose to BucsSEE NFL, 3BORTLES SOLID IN JAGS EXHIBITION OPENERBlake Bortles completed 6 of 9 passes for 53 yards and scored on a short bootleg in Jacksonvilles 24-20 loss to New Orleans on Thursday night. Page 3

PAGE 33

Page 2 SP www.yoursun.com Friday, August 10, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Aug. 9N ................................ 8-3 Aug. 9D................................. 4-1 Aug. 8N ................................ 5-0 Aug. 8D................................. 0-1 Aug. 7N ................................ 5-0 Aug. 7D................................. 6-4PICK 3Aug. 9N ............................ 4-4-3 Aug. 9D............................. 7-7-2 Aug. 8N ............................ 3-6-1 Aug. 8D............................. 2-2-0 Aug. 7N ............................ 3-6-1 Aug. 7D............................. 4-8-8PICK 4 Aug. 9N ......................... 9-3-4-7 Aug. 9D.......................... 2-3-7-2 Aug. 8N ..........................5-1-0-2 Aug. 8D.......................... 0-1-5-8 Aug. 7N ......................... 5-1-0-2 Aug. 7D.......................... 1-0-2-0PICK 5Aug. 9N ..................... 5-9-3-6-6 Aug. 9D...................... 0-7-8-6-3 Aug. 8N ..................... 4-1-9-4-1 Aug. 8D...................... 0-6-6-4-0 Aug 7N ...................... 4-1-9-4-1 Aug. 7D...................... 2-4-9-9-8 D-Day, N-NightFANTASY 5Aug. 8 .................. 1-3-18-21-29 Aug. 7 .............. 11-12-17-30-36 Aug. 6 .................. 5-7-17-29-35 € € € PAYOFF for Aug. 8 3 .... 5-digit winner $70,579.35 270 ... 4-digit winners $126.00 9,532 ... 3-digit winners $10.00CASH 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. 7 ...................... 7-18-35-39 Lucky Ball ............................. 17 € € € PAYOFF FOR Aug. 7 0 ................. 4-of-4 LB $500,000 2 ..................... 4-of-4 $2,243.00 26 ................ 3-of-4 LB $378.00 484 ..................... 3-of-4 $59.50 ESTIMATED JACKPOT $550,000LOTTOAug. 8 ............. 3-4-11-17-25-45 € € € PAYOFF FOR Aug. 8 0 ... 6-digit winners $3 million 25 .. 5-digit winners $2,959.00 1,291 ... 4-digit winners $44.50 ESTIMATED JACKPOT $3.5 millionPOWERBALLAug. 8 .............. 10-21-30-43-63 Powerball ............................. 17 € € € PAYOFF FOR Aug. 8 0 ........... 5-5 + PB $168 Million 0 ......................... 5-5 $1 Million 1 .................... 4-5 + PB $50,000 39 ................................ 4-5 $100 ESTIMATED JACKPOT $247 MillionMEGA MILLIONSAug. 7 ................ 2-13-15-21-62 Mega Ball ............................... 2 € € € PAYOFF FOR Aug. 7 0 ....... 5 of 5 + MB $ 55 Million 1 ..................... 5 of 5 $1 Million 3 ............. 4 of 5 + MB $10,000 14 ........................... 4 of 5 $500 ESTIMATED JACKPOT $63 Million All times Eastern Schedule subject to change and/or blackoutsFRIDAY, AUG. 10AUTO RACINGNoon NBCSN „ NASCAR, Monster Energy Cup Series, Consumers Energy 400, practice, at Brooklyn, Mich. 1 p.m. FS1 „ NASCAR, Camping World Truck Series, Corrigan Oil 200, practice, at Brooklyn, Mich. 3 p.m. FS1 „ NASCAR, Camping World Truck Series, Corrigan Oil 200, “ nal practice, at Brooklyn, Mich. 5 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Consumers Energy 400, qualifying, at Brooklyn, Mich.BASEBALL11 a.m. ESPN „ Little League, Midwest Regional, second semi“ nal, at West“ eld, Ind 1 p.m. ESPN „ Little League, New England Regional, second semi“ nal, at Bristol, Conn. 3 p.m. ESPN „ Little League, Northwest Regional, second semi“ nal, at San Bernadino, Calif. 5 p.m. ESPN „ Little League, Great Lakes Regional, second semi“ nal, at West“ eld, Ind. 7 p.m. ESPN „ Little League, MidAtlantic Regional, second semi“ nal, at Bristol, Conn. 9 p.m. ESPN „ Little League, West Regional, second semi“ nal, at San Bernadino, Calif.BASKETBALL2 p.m. FS1 „ Jr. NBA World Championship: Quarter“ nals, at Kissimmee, Fla. 7 p.m. FS1 „ Jr. NBA World Championship: Quarter“ nals, at Kissimmee, Fla. 8 p.m. FS1 „ Big3, Week 8 games, at AtlantaCYCLING3:30 p.m. FS2 „ Tour of Utah, Stage 4, at Salt Lake CityGOLF2 p.m. TNT „ PGA of America, PGA Championship, second round, at St. Louis 4 p.m. FS1 „ USGA, U.S. Womens Amateur Championship, quarter“ nal matches, at Kingston Springs, Tenn.HORSE RACING5:30 p.m. FS2 „ Saratoga Live, Tale of the Cat Stakes, at Saratoga Springs, N.Y.MLB BASEBALL2 p.m. MLB „ Washington at Chicago Cubs 7:30 p.m. MLB „ Regional coverage, Milwaukee at Atlanta OR Seattle at Houston (8 p.m.)KICKBOXINGMidnight (Saturday) ESPN2 „ Glory 56, at DenverNFL FOOTBALL7:30 p.m. NFL „ Preseason, Atlanta at N.Y. Jets 10:30 p.m. NFL „ Preseason, Detroit at OaklandSOCCER3 p.m. NBCSN „ Premier League, Manchester United vs. Leicester CityTENNIS12:30 p.m. ESPN2 „ ATP World Tour & U.S. Open Series, Rogers Cup, quarter“ nals, at Toronto 6:30 p.m. ESPN2 „ ATP World Tour & U.S. Open Series, Rogers Cup, quarter“ nals, at TorontoWNBA BASKETBALL10 p.m. NBA „ Indiana at PhoenixSPORTS ON TV STONE CRABS 3, BLUE JAYS 2Charlotte grinds out extra-inning win over DunedinStaff reportsAfter trudging through countless innings of scoreless baseball, the Charlotte offense did just enough to scrape in a 3-2 home win over Dunedin on Thursday. The Stone Crabs (62-50) seem more comfortable in close games than blowouts „ see Sundays 14-9 loss to the Blue Jays (60-55) where Charlotte blew an eight-run lead. After opening the season with a 4-12 record in games decided by two runs or less, the Stone Crabs have gone 16-9 in such games since June 9. Both teams went scoreless in the first, but plated a run in the second. Dunedins Kacy Clemens singled on a ground ball to center field, which allowed Ivan Castillo to score in the top of the inning. In the next half inning, Stone Crabs outfielder Jake Fraley helped to tie the game when he reached on a fielding error by the first baseman, allowing third baseman Kevin Padlo to score. From there the bats went quiet. Charlotte starter Ken Rosenberg pitched five innings, allowing one run on four hits with two strikeouts. Both staffs combined for 16 strikeouts on the night. Tampa Bay Rays pitcher Chaz Roe pitched on assignment Thursday and went one scoreless inning with three strikeouts. Trevor Charpie got the win for his two inning effort with none earned and a trio of strikeouts. Following the trend of the second, both teams plated a run in the eighth inning, leading to extra innings. Dunedins Riley Adams scored Kevin Smith with an RBIsingle, but Tristan Gray, who leads the team in RBIs, scored Eleardo Cabrera on a sacrificefly for the tying run. In extras, Rays No. 3 prospect Brendan McKay ended the game in the 10th on a sacrifice-fly with Cabrera scoring the game-winning run. Its Charlottes fourth straight win after gettin g swept by the Blue Jays over the weekend. MINORS MATTERSOrioles: RHP Grayson Rodriguez, taken 11th overall in the 2018 draft, had his career-opening 12-inning scoreless streak for the GCL Orioles end after allowing five runs and five hits over 1 ‡ innings against the GCL Red Sox. Rays: Two-way prospect Brendan McKay has 12 shutout innings over last three starts at Class A Charlotte.QUITE THE PITCHEight-year-old Hailey Dawson threw the ceremonial first pitch wearing a 3-D printed robotic hand and should complete a goal of doing it at every MLB stadium next month. She has a condition that caused her to have a missing right pectoral muscle and only two underdeveloped finger on her right hand.UP NEXTOrioles: RHP Dylan Bundy (7-10) will face Boston RHP Nathan Eovaldi (5-4) Friday night. Rays: All-Star LHP Blake Snell (12-5) will increase his pitch count from 60-to-75 in his second start Friday night since returning from left shoulder fatigue against Toronto RHP Marco Estrada (5-8).RAYSFrom Page 1 BY STEPHEN WADEAssociated PressTOKYO „ Taylor Ruck almost psyched herself out before the race even started. Knowing she was swimming against fivetime Olympic champion Katie Ledecky in the 200-meter freestyle on Thursday at the Pan Pacific Championships, the Canadian had to calm herself down as she readied to dive into the pool. Its the name, I guess, because she is the fastest woman on the planet in a lot of races,Ž Ruck said of the American great. My coach kind of saw that, so he told me to focus on my lane and my race.Ž And theres another factor. Almost everyone is already thinking about the 2020 Olympics in Tokyo and using this event as a trial run. Ruck won the 200 in 1 minute, 54.44 seconds, just ahead of Japanese rival Rikako Ikee. Ledecky was third in 1:55.15. Ledecky won this event two years ago at the Rio de Janeiro Olympics „ and the 400 and 800, too „ though it probably is her weakest race. She was second in the 200 a year ago at the world championships in Budapest. It wasnt a lost day. Ledecky took the 800 in 8:09.13 „ the fifth fastest on record „ and will be the favorite in the 400 during the four-day event in Tokyo, the biggest meet of the year for most swimmers around the Pacific Rim. I knew it was going to be tough,Ž Ledecky said. Its a tough double. Ive done it a number of times, but its always a difficult thing. I really put a lot of work into not having that happen again. But I still have two more years to go until the big show here in Tokyo.Ž American teammate Lilly King did her thing. The Olympic champion in Rio again won the 100 breaststroke, this time in 1:05.44. Not her best time, but shell take it. Im just trying to take it year by year, but I do feel its a little bit of a rehearsal for the Olympics since were in the same city,Ž King said. Im just trying to get used to the culture and things like that. But the Olympics are always in the back of my mind.Ž King hasnt lost this race since 2015. Its definitely my baby,Ž she said. I dont know how I would take losing, so Im just trying to keep winning.Ž Host nation Japan won twice. Yasuhiro Koseki took the mens 100 breaststroke, and Yui Ohashi won the womens 400 individual medley. Australias sole victory was in the mixed medley relay. China has sent fewer swimmers and is focusing instead on the Asian Games later this month in Jakarta, Indonesia. Other American winners included Jordan Wilimovsky in the 1,500, Townley Haas in the 200 freestyle, and Chase Kalisz in the mens 400 individual medley. He beat out Olympic champion Kosuke Hagino and Rio bronze medalist Daiya Seto. Kalisz took silver in Rio. The Pan Pacs are being held in the Tatsumi International Swimming Center, which will be used for water polo at the next Olympics. A new aquatic center is about 35 percent complete, located just a short walk away.Ruck wins 200 at Pan Paci“ c, Ledecky gets 3rdCanadas Taylor Ruck, left, reacts on the podium after winning the womens 200m freestyle final with third placed Katie Ledecky of the US at the Pan Pacific swimming championships in Tokyo, Japan, on Thursday. SWIMMINGAP PHOTOUnited States Lillia King reacts on the podium after winning the womens 100m breaststroke final during the Pan Pacific swimming championships in Tokyo, Japan on Thursday.

PAGE 34

The Sun / Friday, August 10, 2018 www.yoursun.com SP Page 3led a group of reserves to 10 points on drives of 32 and 40 yards. He went 11 for 13 for 102 yards in four series. Winston is suspended for the first three games of the regular season for violating the NFLs personal conduct policy. Ryan Fitzpatrick led the Bucs on a 57-yard, six-play touchdown drive on their first possession. It was capped by Peyton Barbers 4-yard run. Miamis David Fales, battling Brock Osweiler for the backup QB job, led the second-string offense to a field goal against the Buccaneers first-team defense. Fales also directed a 75-yard touchdown drive in the second quarter, and he finished 8 of 11 for 115 yards. Osweiler went 10 for 21 for 83 yards.ROOKIE RUSHERSDolphins fourth-round draft pick Kalen Ballage rushed for 37 yards in 10 carries and caught three passes for 23 yards. He also lost a fumble. Bucs second-round pick Ronald Jones was held to 9 yards in eight carries, but scored on a 2-yard run.KICKING RESULTSCatanzaro missed his first extra-point attempt and missed a 53-yard field goal try, but also made two field goals. Rookie Jason Sanders, battling rookie Greg Joseph for the Dolphins kicking job, made field goals of 29 and 23 yards but missed a 53-yarder. Joseph made a 48-yarder.NATIONAL ANTHEMDolphins receivers Kenny Stills and Albert Wilson and defensive en d Robert Quinn protested during the anthem. Stills and Wilson kneeled behind teammates lined up standing along the sideline. Quinn stood and raised his right fist. There were no apparent protests by the Buccaneers. Stills kneeled during the anthem during the 2016-17 seasons and has been vocal discussing social injustice issues that inspired the protest movement by NFL players. INJURIESBucs: CB Vernon Hargreaves III left in the first quarter with a groin injury and didnt return. ... First-round draft pick DT Vita Vea didnt play. He has missed most of training camp with a calf injury. Dolphins: Reserve LB Mike Hull left the field on a cart in the second quarter with a left knee injury.UP NEXTBuccaneers: Tampa Bay plays at Tennessee on Aug. 18. Dolphins: Miami plays at Carolina on Aug. 17.NFLFrom Page 1BY RALPH D. RUSSOAssociated PressBOSTON „ Imagine what passers-by must have thought about Zach Allens father on those bitter cold Connecticut days when they saw him pitching batting practice to his pre-teen son at the park. Must be one of those crazed Little League dads, sucking all the fun out of the game. What they didnt realize was I was begging Zachary, You know, cant we go in? Its freezing out here,Ž Michael Allen said. With some prodding by a persistent and prescient high school coach, Zach Allen put down the bat and glove and decided to concentrate on football. Now, Allens regimented focus and first-to-arrive-lastto-leave work ethic has made him into one of the best defensive linemen in college football as he heads into his senior season at Boston College. Thats a real feat this year. The NFL draft next year will be filled with blue chip defensive linemen, highlighted by Houstons Ed Oliver, Michigans Rashan Gary, Ohio States Nick Bosa and the entire Clemson defensive front. Allen doesnt have the name recognition or magazine covers, but NFL scouts know all about him. He was one of only two defensive linemen credited with at least 100 tackles last season and might have slipped into the first round of the last draft had he decided to leave early. Instead he chose to return to anchor the defense for what could be the best BC team since Matt Ryan was quarterback there 12 years ago. You want to be part of that so you can come back 10, 15, 30 years with your family and say, Yeah, we were able to come together and we were able to do this,Ž Zach Allen said. Allen excelled in baseball, basketball and football growing up. During his freshman year at New Cannan High School in Connecticut, Allen came to the conclusion he needed to drop one sport if he wanted to continue playing at a high level and getting straight As. Since he dreamed of being the next Alex Rodriguez or Derek Jeter, he chose to quit football right before the start of spring practice. New Cannan coach Lou Marinelli did not like Allens idea. I said, Give me your fathers phone number,Ž said Marinelli, who is going into his 38th season coaching at the school. Marinelli left a voicemail for Michael Allen, who remembers it well. Mr. Allen, I have your son standing in my office. Could you give me a call? I just heard the stupidest somethingsomething thing in 40 years of coaching,Ž Allen said, cleaning up Marinellis language. Marinelli moved Zach Allen to varsity, played him at outside linebacker and the Allens have been thanking him ever since. Connecticut does not produce many highly recruited football players. Allen and his family had modest expectations. We thought hed go maybe to an Ivy school and play football,Ž said Irene Allen, Zachs mother. Everything changed on Dec. 3, 2013, Allens junior year, when he got his first FBS scholarship offer from Pittsburgh. I was blown away,Ž Michael Allen said. According to 247 Sports recruiting rankings, Allen was a three-star prospect, the fourth-best player in Connecticut in 2015. No. 1 was Clemsons Christian Wilkins, a five-star recruit who played at Suffield Academy, a private prep school. Wilkins, like Allen „ though more surprisingly „ chose to return for his senior season, adding yet another potential first-round pick at a position that is one of the most valued by NFL teams. And, after quarterback, maybe the most challenging to fill. Unlike most of those players, who have been on the path to the draft since high school, Allens progress has been gradual. He played some as a 250-pound freshman and was part of the rotation as a sophomore. Last year, he rarely left the field. He had six sacks, 15 tackles for loss and was one of the Atlantic Coast Conferences breakout stars. The NFL began noticing and after the season Allen had a decision to make. He received a second-round grade from the NFLs college advisory committee and got some first-round feedback. Allen was invited to the NCAAs Elite Athlete Symposium, held in conjunction with the NFL combine in Indianapolis. He said he wont pay attention to the competition he will likely face when it comes draft time „ potential AllAmericans such as Gary and Alabamas Raekwon Davis „ but when BC did its own combine training this offseason Allen did take note of how he stacked up against the players who went through the actual combine this year. I can compete with those guys,Ž Allen said. A turning point in his development was the arrival of Paul Pasqualoni to Boston College as defensive line coach after Allens freshman season. Pasqualoni is a former head coach at Syracuse and Connecticut and spent time in the NFL, too, including a season coaching All-Pro J.J. Watt as defensive line coach in Houston. He had stories about guys and how they let it consume their world and how they were all about football,Ž Allen said. Pasqualoni did the teaching and former BC teammate Harold Landry, a second-round pick in April by Tennessee, set the example. He really was a true pro,Ž Allen said of Landry. The way he approached everything. The mindset, the discipline.Ž Now Allen is the one setting the example. He carries himself not in a rude way or a rude manner, but you can tell attention is like demanded,Ž said A.J. Dillon, Boston Colleges star sophomore running back. Zachs probably one of the most accountable people Ive been around.Ž Allen spends hours in the training room every day: stretching, treatment, cold tub. Even after games, when its time to celebrate or commiserate, the routine takes precedence. Were always sitting there in the dark at Alumni Stadium, waiting for him to come out,Ž Irene Allen said. Zach Allen sleeps nine to 10 hours a night. Most days his dinner is chicken „ cooked on his roommates George Foreman Grill „ brown rice and vegetables. Ill have a bowl of just plain spinach with carrots, tomatoes, red peppers, but no dressing and everyone thinks Im crazy for that one,Ž Allen said. He rarely cheats. Maybe sushi or a burger. After which you always feel awful. What did I just do?Ž Allen said. I think you need it for sanity so you dont become a machine.Ž This might sound like a dull existence, but make no mistake: Allen is having a blast grinding through each day. I always joke my biggest fear is working a desk job,Ž he said, because I love what I do right now.ŽFOOTBALLAmong star D-linemen, BCs Allen overlooked, not outworkedAP PHOTOBoston Colleges Zach Allen (2) defends against Virginia Techs T ravon McMillian (34) during the second half in Boston on Oct. 7, 2017. Allen was a three-star recruit who has blossomed into a star for the Eagles, going from 250 as a freshman to 285 heading into his senior season. He holed a 15-foot par putt on No. 5 „ Its the first time Id seen a putt go in,Ž he said „ and Woodland was on his way. Even sweeter was playing in front of 100 faces he recognized from home in Kansas „ playing in Missouri, of all places. This is as close as Ill ever play to home,Ž he said. So its nice to have the support.Ž Fowler played in the morning, when the greens were slightly smoother, and made five birdies over his last 11 holes for a 65. It was an important start for Fowler, who turns 30 this year and already is regarded as among the best without a major. The closest he has come to such a trophy is celebrating those won by his friends. Its not something I necessarily worry about,Ž Fowler said. Keep putting ourselves in position, get in contention ... we have had plenty of runner-ups. Jack (Nicklaus) had a lot of runner-ups. Well just keep beating down that door.Ž Two-time major champion Zach Johnson and Brandon Stone of South Africa were at 66. Dustin Johnson reached 5 under until a few wild drives on the back nine cost him. The worlds No. 1 player had to settle for a 67, along with Jason Day, Justin Rose and eight other players. It was more of a struggle for Woods, drenched in so much sweat that he changed shirts after 12 shots „ that was only two holes and a tee shot. He had to make an 8-foot putt to escape with bogey on No. 10, and then dumped a wedge into the water for double bogey on No. 11. Woods was 3 over through seven holes, and then clawed his way back to even par. A lot of things could happen. Not a lot them were positive,Ž Woods said. But I hung in there and turned it around.Ž Defending champion Justin Thomas let a good start slip away. He didnt make a putt outside a few feet over the last 12 holes and shot 69. Jordan Spieth, in his second crack at the career Grand Slam, opened with a double bogey and finished two bad swings off the tee that sent him to a 71. The secret was simple: Avoid the rough. Woodland, who played college basketball for one year at Washburn as a freshman before switching to golf at Kansas, is among the most powerful, athletic figures in golf. He had 145 yards to the front on No. 5 and couldnt get it to the green. Pretty nasty,Ž he said. For Woodland, success in the big events has been hard to find. He still hasnt registered a top 10, and he hasnt contended in any tournament since winning the Phoenix Open more than six months ago. You work so hard and you want to see results to back up the work that youve done,Ž he said, and today was just a step in the right direction.Ž PGAFrom Page 1By MARK LONGAP Sports WriterJACKSONVILLE „ Blake Bortles completed 6 of 9 passes for 53 yards and scored on a short bootleg in Jacksonvilles 24-20 loss to New Orleans in the exhibition opener for both teams Thursday night. Bortles was poised in the pocket and nearly perfect in one series of work, a significant improvement from the way his preseason started a year ago. Bortles had a five-interception performance during a training camp practice in 2017 and continued to struggle during joint practices with New England. He was benched two weeks into the preseason and had to earn the starting job. A year later, his starting spot is as solid as just about anyones on the team. It showed against the Saints. Playing without two starting offensive linemen „ left guard Andrew Norwell (calf) and right tackle Jermey Parnell (precaution) „ Bortles led the Jaguars on a 15-play, 79-yard drive to open the game. He converted both thirddown passes he faced and finished off the series by going untouched around the right side. Saints star Drew Brees got the night off, allowing backup Tom Savage to play the first half. Savage completed 10 of 14 passes for 70 yards. Brees only played in one preseason game in 2017. Mark Ingram, suspended the first four games of the regular season for violating NFL policy on performance enhancers, carried seven times for 23 yards and a touchdown. Ingram scored against Jacksonvilles backups and after a 15-yard unsportsmanlike conduct penalty kept the drive alive. The exhibition game involved two teams playing for the first time since heartbreaking postseason exits. The Saints were on the losing end of the Minnesota MiracleŽ in the divisional round of the NFC playoffs. The Jaguars led New England by 10 points in the fourth quarter of the AFC championship before falling 24-20. UP NEXTSaints host Arizona next Friday night. Jaguars travel to Minnesota on Tuesday for two joint practices with the Vikings before their exhibition game on Aug. 18. Bortles solid in exhibition opener against SaintsNEW ORLEANS 24, JACKSONVILLE 20AP PHOTOJacksonville Jaguars quarterback Blake Bortles (5) throws a pass as he is pressured by New Orleans Saints defensive end Trey Hendrickson (91) during the first half Thursday in Jacksonville.

PAGE 35

Page 4 SP www.yoursun.com Friday, August 10, 2018 / The SunINDIANS5,TWINS4MINNESOTAABRHBIBBSOAVG. Forsythe2b401000.229 Rosariodh411002.298 Polancoss411302.280 Sano1b401002.218 Keplerrf411001.234 Adrianza3b400002.240 Cavecf200100.276 Fieldlf301001.213 Wilsonc311000.169 TOTALS32474010 CLEVELANDABRHBIBBSOAVG. Lindorss502300.298 Brantleylf401111.295 Ramirez3b200020.296 Encarnaciondh400002.229 Alonso1b411101.247 Cabrerarf310010.243 Guyerrf000000.212 Kipnis2b120031.220 Perezc300002.158 Allencf412001.232 TOTALS3056578 MINNESOTA000013000„471 CLEVELAND030100001„561 Oneoutwhenwinningrunscored. E„Sano(8),Ramirez(5).LOB„Minnesota 2,Cleveland8.2B„Kepler(24),Lindor(38). HR„Polanco(1),offKluber;Alonso(20),off Berrios.RBIs„Polanco3(13),Cave(21),Lindor 3(74),Brantley(61),Alonso(66).SB„Allen(7). CS„Polanco(2).SF„Cave.S„Perez. MINNESOTAIPHRERBBSONPERA Berrios44 446597 3.66 Moya2.20001136 4.96 Rogers10 000163.80 Reed,L,1-6.22 110114 4.74 CLEVELANDIPHRERBBSONPERA Kluber77 4407117 2.74 Hand10 000212 2.82 Miller,W,2-310 000111 3.44 T„2:58.A„25,942(35,225).NATIONALS6,BRAVES3ATLANTAABRHBIBBSOAVG. Acunalf411101.264 Albies2b401000.276 Freeman1b403000.318 Markakisrf412100.323 Suzukic411000.250 Culberson3b402000.287 Inciartecf400000.250 Swansonss200110.240 Sanchezp100001.000 Parsonsp100001.000 a-Flahertyph100000.231 McCreeryp000000--c-Camargoph100001.253 TOTALS34310314 WASHINGTONABRHBIBBSOAVG. Eatonrf511002.299 Turnerss302010.271 Sotolf300110.305 Rendon3b322100.291 Murphy2b402100.285 1-Difopr-2b010000.246 Zimmerman1b401101.253 Taylorcf411101.241 Wietersc300010.203 Gonzalezp311002.077 Millerp000000--b-Reynoldsph101100.274 Madsonp000000--TOTALS33611636 A TLANTA010000011„3100 WASHINGTON00210102X„6110 a-groundedoutforParsonsinthe8th.bsingledforMillerinthe8th.c-struckoutfor McCreeryinthe9th. 1-ranforMurphyinthe8th. LOB„Atlanta6,Washington7.2B„Freeman 2(30),Murphy(8).HR„Markakis(14),off Gonzalez;Acuna(13),offMiller;Taylor(6), offParsons.RBIs„Acuna(31),Markakis (70),Swanson(40),Soto(40),Rendon(58), Murphy(24),Zimmerman(26),Taylor(27), Reynolds(29).CS„Turner(8).SF„Swanson, Rendon. DP„Washington1(Taylor,Zimmerman). A TLANTAIPHRERBBSONPERA Sanchez21 000126 2.83 Parsons,L,0-156 443382 7.20 McCreery14 2202 3018.00 WASHINGTONIPHRERBBSONPERA Gnzalez,W,7-876 111394 3.89 Miller,H,512 110010 3.57 Madson12 110116 4.43 T„2:30.A„28,347(41,313).PADRES8,BREWERS4SANDIEGOABRHBIBBSOAVG. Jankowskicf512101.258 Hosmer1b500001.250 Renfroelf412411.250 Reyesrf523100.269 Spangenberg3b401012.238 Pirela2b302100.254 Castillop000000.000 b-Margotph100001.256 Yatesp100000.000 Stammenp000000--Galvisss221120.234 Ellisc310011.285 Erlinp201000.273 Matonp000000--Asuaje2b111010.201 TOTALS36813867 MILWAUKEEABRHBIBBSOAVG. Caincf502000.298 Yelichrf300010.319 Aguilar1b400003.272 Jeffressp000000--Knebelp000000--Soriap000000--Barnesp000000--Braunlf400001.245 Perezss-1b412001.261 Shaw3b413001.254 Schoop2b421202.235 Pinac402101.238 Guerrap200001.069 a-Moustakasph100000.251 Jenningsp000000.667 Arciass100001.209 TOTALS364103111 SANDIEGO000101006„8132 MILWAUKEE010300000„4100 a-”iedoutforGuerrainthe6th.b-struck outforCastillointhe8th. E„Pirela(9),Galvis(7).LOB„SanDiego 7,Milwaukee6.2B„Renfroe(17),Reyes (5),Pirela(22),Schoop(19),Pina(10). HR„Galvis(7),offGuerra;Renfroe(12), offSoria;Reyes(9),offBarnes.RBIs„ Jankowski(15),Renfroe4(39),Reyes(13), Pirela(28),Galvis(43),Schoop2(42),Pina (19).SB„Perez(10),Shaw(2).CS„Cain (5).DP„Milwaukee4(Perez,Shaw), (Schoop,Perez,Aguilar),(Perez,Aguilar), (Schoop,Aguilar). SANDIEGOIPHRERBBSONPERA Erlin57 421385 3.36 Maton.22 000212 3.09 Castillo1.10 000115 2.79 Yates,W,4-011 000318 1.62 Stammen10 000212 2.37 MILWAUKEEIPHRERBBSONPERA Guerra68 223392 3.40 Jennings,H,1011 000114 3.15 Jeffress,H,1711 000214 1.29 Knebel,L,2-301 443026 4.79 Soria,BS,4-20.11 110092.44 Barnes.21 110110 3.67 Knebelpitchedto4battersinthe9th. Inheritedrunners-scored„Castillo2-0, Soria3-3. T„3:14.A„39,041(41,900).YANKEES7,RANGERS3TEXASABRHBIBBSOAVG. Choodh201211.271 Odor2b501002.272 Andrusss400002.278 Beltre3b400002.276 Profar1b412100.255 Gallorf400002.199 Chirinosc210022.222 Calhounlf311012.270 Toccicf200000.185 a-Kiner-Falefaph100000.277 TOTALS31353413 NEWYORKABRHBIBBSOAVG. Gardnerlf402000.248 Stantondh411101.279 Gregoriusss311010.266 Hickscf311210.249 Bird1b310011.212 Andujar3b412201.292 Walker2b422201.226 Rominec300000.251 Robinsonrf300000.167 TOTALS3179734 TEXAS000120000„351 NEWYORK20031100X„790 a-outon“elderschoiceforTocciinthe9th. E„Odor(6).LOB„Texas8,NewYork3.2B„ Choo(23),Odor(19).HR„Profar(13),off HappHicks(20),offJuradoAndujar(16),off JuradoWalker(5),offJuradoStanton(28), offJuradoWalker(6),offMoore.RBIs„Choo 2(56),Profar(62),Stanton(74),Hicks2 (53),Andujar2(52),Walker2(29).S„Tocci. Runnersleftinscoringposition„Texas4 (Odor,Andrus3).RISP„Texas1for7New York1for1. GIDP„Stanton. DP„Texas1(Andrus,Odor,Profar). TEXASIPHRERBBSONPERA Jurado,L,2-257 663173 5.66 Moore32 110342 7.42 NEWYORKIPHRERBBSONPERA Happ,W,12-664 331994 4.07 Robertson11 001120 3.29 Betances10 000182.25 Chapman10 002224 2.20 HBP„Happ2(Choo,Choo). Umpires„Home,WillLittleFirst,Kerwin DanleySecond,BenMayThird,Lance Barksdale.T„2:31.A„43,455(47,309).RAYS5,ORIOLES4BALTIMOREABRHBIBBSOAVG. Petersonrf400002.200 Beckhamss401001.234 Villar2b300011.267 Trumbodh401000.265 Mancinilf411001.231 Nunez3b411101.244 Davis1b311002.159 Rickardcf312200.222 Wynnsc301100.279 TOTALS3248418 TAMPABAYABRHBIBBSOAVG. Smithrf-lf221020.299 Duffy3b302110.304 Bauerslf-1b301300.239 Cron1b400000.245 Gomezrf000000.220 Choidh311110.225 Kiermaiercf400001.178 Adamesss411002.220 Lowe2b300002.000 Sucrec210011.214 TOTALS2856556 BALTIMORE030000100„480 TAMPABAY00110120X„560 LOB„Baltimore2,TampaBay5.2B„ Beckham(12),Duffy(17).3B„Rickard (1).HR„Nunez(2),offChirinosChoi(4), offHess.RBIs„Nunez(6),Rickard2(20), Wynns(7),Duffy(32),Bauers3(33),Choi (13).SB„Adames(2).SF„Bauers. Runnersleftinscoringposition„TampaBay 2(Cron,Kiermaier).RISP„Baltimore2for3 TampaBay2for5. GIDP„Peterson,Trumbo,Wynns. DP„TampaBay3(Adames,Lowe,Cron), (Cron,Adames),(Chirinos,Lowe,Cron). BALTIMOREIPHRERBBSONPERA Hess5.24 333393 6.25 Hart.10 000043.95 Crrll,L,0-1,BS,1.22 222128 6.75 WrightJr.1.10 000229 4.80 TAMPABAYIPHRERBBSONPERA Wood25331134 4.07 Chirinos,W,1-453 110463 3.50 Alvarado,H,2110 000217 2.44 Romo,S,14-2110 000112 3.63 Inheritedrunners-scored„Hart2-0,Wright Jr.2-0. Umpires„Home,ScottBarryFirst,Carlos TorresSecond,PaulNauertThird,LazDiaz. T„2:41.A„10,254(42,735).BLUEJAYS8,REDSOX5BOSTONABRHBIBBSOAVG. Bettsrf424110.347 Benintendilf511001.304 Pearce1b300010.303 a-Morelandph100001.262 Martinezdh411101.331 Bogaertsss200020.273 Nunez3b413200.264 Holt2b401101.253 Leonc400000.215 BradleyJr.cf400001.206 TOTALS35510545 TORONTOABRHBIBBSOAVG. Grandersondh421012.235 Travis2b322110.250 Smoak1b413201.265 Grichukrf411300.234 Solarte3b401000.234 Hernandezlf411102.246 Martinc310013.197 Diazss402000.264 Pillarcf401101.248 TOTALS34812839 BOSTON200020001„5101 TORONTO21103100X„8120 a-struckoutforPearceinthe9th. E„Nunez(6).LOB„Boston7,Toronto5. 2B„Betts(30),Granderson(18),Smoak (31).3B„Betts(5).HR„Martinez(35),off BoruckiBetts(27),offGilesHernandez (18),offPorcelloGrichuk(16),offPorcello. RBIs„Betts(59),Martinez(99),Nunez2 (33),Holt(26),Travis(34),Smoak2(59), Grichuk3(42),Hernandez(45),Pillar(41). SB„Nunez(6),Diaz(3),Pillar(13).CS„Holt (4),Solarte(3). Runnersleftinscoringposition„Boston 4(Benintendi2,Holt2)Toronto4 (Granderson,Smoak2,Hernandez).RISP„ Boston2for8Toronto3for10. Runnersmovedup„Martinez,Solarte, Granderson.GIDP„Martinez,Grichuk. DP„Boston2(Leon,Holt),(Bogaerts,Holt, Pearce)Toronto1(Diaz,Travis,Smoak). BOSTONIPHRERBBSONPERA Porcello,L,14-546 773579 4.17 Workman11 000110 2.78 Velazquez23 110025 2.64 Thornburg12 000324 5.40 TORONTOIPHRERBBSONPERA Borucki,W,2-259 4432105 2.81 Garcia,H,210 001016 6.24 Clippard10 000114 3.86 Tepera10 000074.07 Giles11 110218 6.29 Porcellopitchedto3battersinthe5th. Umpires„Home,GabeMoralesFirst,Jerry MealsSecond,EdHickoxThird,RamonDe Jesus. T„2:49.A„28,415(53,506).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Lindor,Cleveland,99; Betts,Boston,95;Martinez,Boston,83;Trout,Los Angeles,82;Benintendi, Boston,81;Ramirez,Cleveland,78;Bregman,Houston, 75;Segura,Seattle,75; Springer,Houston,74; Rosario,Minnesota,73. RBI: Martinez,Boston, 99;Davis,Oakland,88; Ramirez,Cleveland,83; Encarnacion,Cleveland, 81;Lindor,Cleveland,74; Stanton,NewYork,74; Cruz,Seattle,72;Haniger, Seattle,72;Bregman,Houston,71;Gallo,Texas,71. HITS: Martinez,Boston, 139;Lindor,Cleveland, 138;Rosario,Minnesota, 137;Altuve,Houston, 134;Segura,Seattle,134; Betts,Boston,131;Merri“eld,KansasCity,130; Benintendi,Boston,128; Castellanos,Detroit,127; Stanton,NewYork,124. HOMERUNS: Martinez, Boston,35;Ramirez,Cleveland,33;Davis,Oakland, 32;Gallo,Texas,31;Cruz, Seattle,30;Trout,Los Angeles,30;Lindor,Cleveland,29;Stanton,NewYork, 28;Betts,Boston,27;Judge, NewYork,26. ERA: Sale,Boston,2.04; Verlander,Houston,2.19; Bauer,Cleveland,2.26; Snell,TampaBay,2.27; Cole,Houston,2.65;Kluber, Cleveland,2.74;Morton, Houston,2.81;Severino, NewYork,3.11;Clevinger, Cleveland,3.38;Fiers,Oakland,3.40. STRIKEOUTS: Sale,Boston, 207;Bauer,Cleveland,206; Verlander,Houston,204; Cole,Houston,202;Paxton, Seattle,170;Morton, Houston,167;Severino, NewYork,167;Berrios, Minnesota,153;Kluber, Cleveland,153;Carrasco, Cleveland,146. NATIONALLEAGUE RUNS: Blackmon,Colorado,83;Albies,Atlanta, 79;Yelich,Milwaukee, 79;Carpenter,St.Louis, 77;Arenado,Colorado, 76;Baez,Chicago,72; Harper,Washington,72; Goldschmidt,Arizona,71; Hernandez,Philadelphia, 71;Turner,Washington,69. RBI: Baez,Chicago,88; Suarez,Cincinnati,87; Aguilar,Milwaukee,82; Arenado,Colorado,81; Story,Colorado,79;Rizzo, Chicago,74;Hoskins, Philadelphia,72;Harper, Washington,71;Freeman, Atlanta,70;Markakis, Atlanta,70. HITS: Markakis,Atlanta, 142;Freeman,Atlanta, 139;Gennett,Cincinnati, 131;Yelich,Milwaukee, 128;Albies,Atlanta,127; Anderson,Miami,127; Castro,Miami,127;Peralta, Arizona,126;Peraza,Cincinnati,126;4tiedat125. HOMERUNS: Carpenter, St.Louis,31;Arenado, Colorado,29;Aguilar, Milwaukee,28;Harper, Washington,28;Suarez, Cincinnati,26;Baez, Chicago,25;Goldschmidt, Arizona,24;Muncy,Los Angeles,24;Story,Colorado,24. PITCHING: Scherzer, Washington,15-5;Godley, Arizona,12-6;Greinke,Arizona,12-7;Lester,Chicago, 12-4;Mikolas,St.Louis, 12-3;Nola,Philadelphia, 12-3;Chacin,Milwaukee, 11-4;Freeland,Colorado, 10-7;Newcomb,Atlanta, 10-5;Quintana,Chicago, 10-8. STRIKEOUTS: Scherzer, Washington,216;Corbin, Arizona,183;deGrom,New York,183;Greinke,Arizona, 152;Pivetta,Philadelphia, 147;Foltynewicz,Atlanta, 145;Gray,Colorado,144; Nola,Philadelphia,144.AMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston8135.698„„8-2L-142-1539-20 NewYork7242.6328„5-5W-439-1633-26 TampaBay5857.50422105-5W-134-2424-33 Toronto5262.45628154-6W-128-3024-32 Baltimore3580.30445334-6L-120-3515-45 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland6450.561„„7-3W-237-2327-27 Minnesota5361.46511145-5L-233-2420-37 Detroit4768.40917213-7L-629-2718-41 Chicago4173.36023264-6L-321-3620-37 KansasCity3579.30729323-7W-116-3919-40 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston7342.635„„6-4W-232-2441-18 Oakland6847.5915„7-3W-133-2335-24 Seattle6550.565833-7L-236-2429-26 LosAngeles5858.50015104-6W-332-2826-30 Texas5166.43623186-4L-125-3626-30 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Philadelphia6450.561„„6-4L-138-1826-32 Atlanta6250.5541„7-3L-128-2334-27 Washington5956.513547-3W-130-2829-28 NewYork4765.42016154-6W-124-3723-28 Miami4769.40518172-8L-227-3320-36 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago6648.579„„6-4L-135-2131-27 Milwaukee6652.5592„5-5L-136-2430-28 St.Louis6055.522637-3W-229-2631-29 Pittsburgh5956.513745-5W-233-2926-27 Cincinnati5065.43516133-7L-126-3124-34 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona6452.552„„6-4W-132-2932-23 LosAngeles6352.5484-6L-131-2832-24 Colorado6054.526333-7L-228-2632-28 SanFrancisco5758.496665-5L-232-2425-34 SanDiego4671.39318184-6W-120-3626-35 MAJORLEAGUEBASEBALLBOXSCORES ROUNDUP/MATCHUPSIndians5,Twins4: MichaelBrantleysninth-inningsinglegavethe ClevelandawinoverMinnesota, itssecondstraightwalk-offvictory againsttheTwins.Brantleygrounded a2-1pitchoffAddisonReed(1-6) pastadivingMiguelSanoat“rst basetoscoreGregAllen,giving Clevelandanotherdramaticwin. Nationals6,Braves3: GioGonzalez endedapersonaldroughtthat spannedmorethantwomonths „andhelpedgiveWashington afour-gamesplitwithanother NationalLeagueEastcontender. Padres8,Brewers4: HunterRenfroe hitago-aheadgrandslaminthe ninthinning,hisfourthstraightgame withahomerun,andSanDiegoralliedforavictoryoverMilwaukee. Yankees7,Rangers3: Giancarlo Stantonhitthehardesthomer evermeasuredbyMajorLeague BaseballsStatcastsystem,Neil Walkerhittwomorehomeruns andtheNewYorkYankeesbeatthe TexasRangers.Stantons28thhomer wasmeasuredat121.7mph,the fastestlongballtrackedbyStatcast sincethesystemwasintroduced in2015. Rays5,Orioles4: JakeBauersdrove intwoofhisthreerunswithagoaheadtwo-runsingleintheseventh inningandtheTampaBayRaysbeat theOrioles.SergioRomoworkedthe ninthtogethis14thsave. BlueJays8,RedSox5: MookieBetts hitforthecycleBoston,butitwasnt enoughasthe“rst-placeRedSoxfell inToronto. LATE SeattleatHouston L.A.DodgersatColorado PittsburghatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA WashingtonHellickson(R)5-23.5610-61-115.14.70 ChicagoHendricks(R)2:20p8-94.0710-132-117.24.58 NewYorkWheeler(R)6-63.899-123-020.00.90 MiamiUrena(R)7:10p3-114.666-161-215.06.60 ArizonaBuchholz(R)5-12.686-43-018.12.95 CincinnatiDeSclafani(R)7:10p5-34.986-51-115.24.02 MilwaukeePeralta(R)6-23.497-31-116.05.63 AtlantaGausman(R)7:35p5-94.476-161-216.25.40 LosAngelesMaeda(R)7-73.738-110-217.06.88 ColoradoGray(R)8:40p9-74.7312-91-022.11.61 PhiladelphiaE”in(R)8-33.619-61-116.05.63 SanDiegoNix(R)10:10p0-00.000-00-00.00.00 PittsburghWilliams(R)9-83.8811-112-117.01.06 SanFran.Holland(L)10:15p5-83.8811-100-016.12.76AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA BostonEovaldi(R)5-43.385-72-021.00.43 BaltimoreBundy(R)7:05p7-104.388-131-118.04.50 TexasMinor(L)8-64.5310-112-018.02.50 NewYorkTanaka(R)7:05p9-23.7613-52-019.20.46 TampaBaySnell(L)12-52.2712-91-114.12.51 TorontoEstrada(R)7:07p5-84.659-101-111.15.56 MinnesotaSantana(R)0-06.143-00-014.26.14 Detroit Zimmermann(R) 7:10p4-44.317-80-314.16.91 ClevelandBieber(R)6-24.587-31-113.27.90 ChicagoRodon(L)8:10p3-32.944-61-021.11.69 SeattleLeake(R)8-74.1615-80-119.03.79 HoustonCole(R)8:10p10-42.6417-60-218.03.50 OaklandAnderson(L)2-34.646-31-119.02.84 LosAngelesPena(R)10:07p1-34.973-50-311.28.49INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA St.LouisGomber(L)1-04.102-01-05.26.35 KansasCitySmith(R)8:15p1-36.411-41-215.17.63 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALLAug.10 1901: FrankIsbelloftheChicagoWhiteSoxsetanAL recordbystranding11teammatesonthebasepaths. 1944: CharlesRedŽBarrettoftheBostonBravesthrew only58pitchestobeattheCincinnatiReds2-0ina nine-inninggame. 1957: MickeyMantlebecamethe“rstplayertoclear thecenter-“eldhedgeatBaltimoresMemorialStadium whenhis460-foothomerhitthebaseofthescoreboard.TheYankeesbeattheOrioles,6-3. 1971: HarmonKillebrewoftheMinnesotaTwinshithis 500thhomeruninthe“rstinningoffBaltimoresMike Cuellartobecomethe10thplayertohit500ormorein acareer.KillebrewalsohitNo.501offCuellarbutthe Orioleswon4-3. 1981: Majorleaguebaseballresumedplayafteratwomonthstrike.IntheSt.LouisCards-Philliesgameat Philadelphia,attendedby60,561fans,PeteRosebroke StanMusialsNLhitrecordwhenhesingledforhis 3,631sthit.ItcameoffMarkLittellintheeighthinning. 1995: BallNightatDodgerStadiumturnedintothe“rst forfeitinthemajorsin16years.LosAngelesforfeiteda gametotheSt.LouisCardinalsafterfansthrewsouvenirbaseballsontothe“eldthreetimes.Thegamewas calledwithoneoutinthebottomoftheninth. 2003: AtlantaBravesshortstopRafaelFurcalturned the12thunassistedtripleplayinmajorleaguehistory againsttheSt.LouisCardinals.Withrunnerson“rst andsecondinthe“fthinning,Furcalmadealeaping grabofpitcherWoodyWilliamsliner.Therunners weregoing,andFurcalsteppedonsecondbaseto doubleupMikeMathenybeforetaggingoutOrlando Palmeiro.WEDNESDAYSGAMES AmericanLeague Texas11,Seattle7 L.A.Angels6,Detroit0 Boston10,Toronto5 Baltimore5,TampaBay4 Cleveland5,Minnesota2 N.Y.Yankees7,ChicagoWhiteSox3 NationalLeague N.Y.Mets8,Cincinnati0 Pittsburgh4,Colorado3 Arizona6,Philadelphia0 Atlanta8,Washington3 St.Louis7,Miami1 Milwaukee8,SanDiego4 Interleague KansasCity9,ChicagoCubs0 Oakland3,L.A.Dodgers2 SATURDAYSGAMES AmericanLeague BostonatBaltimore,1:05p.m.,G1 TexasatN.Y.Yankees,1:05p.m. TampaBayatToronto,4:07p.m. MinnesotaatDetroit,6:10p.m. BostonatBaltimore,7:05p.m.,G2 ClevelandatChi.WhiteSox,7:10p.m. SeattleatHouston,7:10p.m. OaklandatL.A.Angels,9:07p.m. NationalLeague WashingtonatChicagoCubs,4:05p.m. ArizonaatCincinnati,6:40p.m. MilwaukeeatAtlanta,7:10p.m. N.Y.MetsatMiami,7:10p.m. L.A.DodgersatColorado,8:10p.m. PhiladelphiaatSanDiego,8:40p.m. PittsburghatSanFrancisco,9:05p.m. Interleague St.LouisatKansasCity,7:15p.m.FANTASYPLAYSPLAYERSTOPICKUP ROSELLHERRERASS,(2percent): Herrerahasbeenbattingclosetothetop oftheRoyalsorderandhasenjoyed successoflate.Hesbatting.326over hispast11gamesandwhilehehasa badhabitofgettingthrownoutabittoo much,hesspeedyandcanpotentially helpyouinthestolenbasecategory. NICKAHMEDSS,(18percent): Ahmed hasalreadywellsurpassedhiscareer highinhomerunswith14andisbatting .371withanimpressive15RBIsinhis last11games.Hisshort-termbatting averageshouldleveloffbutheshould continuetoexhibitoccasionalpower, whichwillhel p himdriveinruns. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos9637795131.347 JMartinezBos10942083139.331 AltuveHou10440764134.329 MMachadoBal9636548115.315 SimmonsLAA10439356122.310 TroutLAA10937282115.309 SeguraSea10744075134.305 MDuffyTB9637841115.304 BenintendiBos10942181128.304 Merri“eldKC11043354130.300 NATIONALLEAGUE PlayerGABRHPct. MarkakisAtl11243964142.323 YelichMil10139879128.322 FFreemanAtl11243768139.318 DickersonPit9636351114.314 GennettCin11141867131.313 DPeraltaAri10441256126.306 ArenadoCol10841176125.304 SuarezCin9837060112.303 AlmoraChC1073315199.299 JBaezChC11241972125.298 ThroughearlygamesAug.9

PAGE 36

The Sun / Friday, August 10, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO FOOTBALLNFL PRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA Miami 0 1 0 .000 24 26 Buffalo 0 1 0 .000 23 28 New England 0 0 0 .000 0 0 N.Y. Jets 0 0 0 .000 0 0 SOUTH W L T PCT. PF PA Jacksonville 0 1 0 .000 20 24 Houston 0 0 0 .000 0 0 Indianapolis 0 0 0 .000 0 0 Tennessee 0 0 0 .000 0 0 NORTH W L T PCT. PF PA Pittsburgh 1 0 0 1.000 31 14 Cleveland 1 0 0 1.000 20 10 Baltimore 1 0 0 1.000 17 16 Cincinnati 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 N.Y. Giants 0 1 0 .000 10 20 Philadelphia 0 1 0 .000 14 31 Dallas 0 0 0 .000 0 0 Washington 0 0 0 .000 0 0 SOUTH W L T PCT. PF PA Carolina 1 0 0 1.000 28 23 New Orleans 1 0 0 1.000 24 20 Tampa Bay 1 0 0 1.000 26 24 Atlanta 0 0 0 .000 0 0 NORTH W L T PCT. PF PA Chicago 0 1 0 .000 16 17 Detroit 0 0 0 .000 0 0 Green Bay 0 0 0 .000 0 0 Minnesota 0 0 0 .000 0 0 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 GamesNew Orleans 24, Jacksonville 20 Pittsburgh 31, Philadelphia 14 Carolina 28, Buffalo 23 Cleveland 20, N.Y. Giants 10 Tampa Bay 26, Miami 24 Chicago at Cincinnati, late L.A. Rams at Baltimore, late Washington at New England, late Tennessee at Green Bay, late Houston at Kansas City, late Indianapolis at Seattle, late Dallas at San Francisco, lteToday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.WEEK 2 Thursday, Aug. 16Philadelphia at New England, 7:30 p.m. N.Y. Jets at Washington, 8 p.m. Pittsburgh at Green Bay, 8 p.m.Friday, Aug. 17N.Y. Giants at Detroit, 7 p.m. Kansas City at Atlanta, 7 p.m. Miami at Carolina, 7:30 p.m. Buffalo at Cleveland, 7:30 p.m. Arizona at New Orleans, 8 p.m.Saturday, Aug. 18Jacksonville at Minnesota, 1 p.m. Oakland at L.A. Rams, 4 p.m. Cincinnati at Dallas, 7 p.m. Tampa Bay at Tennessee, 8 p.m. San Francisco at Houston, 8 p.m. Chicago at Denver, 9:05 p.m. Seattle at L.A. Chargers, 10 p.m.Monday, Aug. 20Baltimore at Indianapolis, 8 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 Chicago -147 Washington +137 New York -115 at Miami +105 Arizona -119 at Cincinnati +109 at Atlanta -105 Milwaukee -105 Los Angeles -107 at Colorado -103 Philadelphia -128 at San Diego +118 at San Francisco -125 Pittsburgh +115American LeagueCleveland -137 at Chicago +127 at New York -200 Texas +180 Boston -178 at Baltimore +166 Tampa Bay -125 at Toronto +115 Minnesota -116 at Detroit +106 at Houston -216 Seattle +196 at Los Angeles Off Oakland OffInterleagueSt. Louis -151 at Kansas City +141NFL PRESEASON TodayFAVORITE OPEN TODAY O/U UNDERDOG at N.Y. Jets 1 3 35 Atlanta at Oakland 3 3 36 DetroitSaturdayat Denver 1 Pk 34 Minnesota at Arizona 2 2 36 L.A. ChargersUpdated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCLEVELAND INDIANS „ Placed OF Leonys Martin on the 10-day DL. Recalled OF Greg Allen from Columbus (IL). NEW YORK YANKEES „ Reinstated LHP J.A. Happ from the 10-day DL. Optioned RHP Chance Adams to Scranton/Wilkes-Barre (IL). TEXAS RANGERS „ Sent OF Nomar Mazara on rehab assignment to Round Rock (PCL). Assigned LHP Brandon Mann outright to Round Rock.National LeagueCOLORADO ROCKIES „ Reinstated LHP Chris Rusin from the 10-day DL. Optioned RHP Yency Almonte to Albuquerque (PCL). LOS ANGELES DODGERS „ Reinstated RHP Ross Stripling from the 10-day DL. Optioned RHP-LHP Pat Venditte to Oklahoma City (PCL).Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced LHP Tim Hardy was transferred from Tri-City (NYP). Placed RHP Jairo Solis on the 7-day DL. AmericanAssociation CLEBURNE RAILROADERS „ Signed OF Matt Helms. KANSAS CITY T-BONES „ Signed RHP Wirkin Estevez.Atlantic LeagueLONG ISLAND DUCKS „ Signed LHP Jake Zokan. Place RHP Matt Larkins on the inactive list.Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Fernando Cruz.Frontier LeagueFLORENCE FREEDOM „ Signed INF Taylor Bryant and OF Cutter McDowell. Released OF Harrison White. SCHAUMBURG BOOMERS „ Signed INF Taylor Wolfe. Released INF Josh Gardiner.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Promoted Rod Higgins to vice president of basketball operations, Daniel Starkman to manager of basketball operations and Therian Williams to assistant video coordinator. Named Chelsea Lane executive director of athletic performance and sports medicine, Michael Irr strength & conditioning coach, John Dusel assistant athletic trainer/ strength & conditioning, Ty Terrell assistant strength & conditioning coach, Dwight Lutz director of basketball strategy & analytics, Dipesh Mistry video coordinator, Larry Riley senior advisor, Nick Ressler coordinator of basketball operations and Victor Williams security consultant.FOOTBALLNational Football LeagueDETROIT LIONS „ Waived WR Deontez Alexander from reserve/injured. MINNESOTA VIKINGS „ Placed G Nick Easton on injured reserve. OAKLAND RAIDERS „ Signed S Quincy Mauger.Canadian Football LeagueCFL „ Suspended Winnipeg OL Qadr Spooner two games after testing positive for a banned substance, methasterone, under the drug policy of the Canadian Football League (CFL) and the Canadian Football League Players Association (CFLPA).HOCKEYNational Hockey LeagueARIZONA C OYOTES „ Signed C Christian Dvorak to a six-year contract extension.American Hockey LeagueMILWAUKEE ADMIRALS „ Signed F Matt Lane to a one-year contract.ECHLATLANTA GLADIATORS „ Signed F Louick Marcotte.SOCCERNational Womens Soccer LeagueSKY BLUE FC „ Transferred F Janine Beckie to Manchester City (FA Womens Super League).COLLEGESNCAA „ Named Amy Reis director of womens basketball. BROWN „ Named Kate Refsnyder softball coach. COLUMBIA (MO.) „ Promoted Tomas Brock to associate head mens basketball coach. KANSAS STATE „ Extended the contract of Bill Snyder football coach through 2022. LA SALLE „ Named Tom Hyham mens & womens water polo coach. LSU „ Suspended sophomore LB Tylor Taylor for a violation of team rules.GOLFPGA TOURPGA CHAMPIONSHIPThursdays leaders at Bellerive Country Club, St. Louis Purse: TBA ($10.5 million in 2017). Yardage: 7,316; Par: 70 (35-35)First RoundGary Woodland 34-30„64 -6 Rickie Fowler 31-34„65 -5 Brandon Stone 33-33„66 -4 Zach Johnson 33-33„66 -4 Austin Cook 34-33„67 -3 Ian Poulter 34-33„67 -3 Pat Perez 34-33„67 -3 Jason Day 33-34„67 -3 Brian Gay 35-32„67 -3 Stewart Cink 35-32„67 -3 Ollie Schniederjans 34-33„67 -3 Dustin Johnson 33-34„67 -3 Kevin Kisner 33-34„67 -3 Justin Rose 33-34„67 -3 Thomas Pieters 34-33„67 -3 Ryan Fox 33-35„68 -2 Billy Horschel 33-35„68 -2 Hideki Matsuyama 34-34„68 -2 Yuta Ikeda 34-34„68 -2 Webb Simpson 35-33„68 -2 Branden Grace 35-33„68 -2 Ross Fisher 34-34„68 -2 Mikko Korhonen 33-35„68 -2 Kyle Stanley 35-33„68 -2 Marc Leishman 33-35„68 -2 Francesco Molinari 37-31„68 -2 Patrick Cantlay 34-34„68 -2 Jon Rahm 35-33„68 -2 Jason Kokrak 35-33„68 -2 Joaquin Niemann 33-35„68 -2 Chris Kirk 34-34„68 -2 Andrew Putnam 33-35„68 -2 Jim Furyk 35-34„69 -1 Shane Lowry 34-35„69 -1 Jimmy Walker 36-33„69 -1 Keegan Bradley 35-34„69 -1 Shubhankar Sharma 35-34„69 -1 Ryan Armour 35-34„69 -1 Justin Thomas 37-32„69 -1 Ryan Moore 33-36„69 -1 J.J. Spaun 34-35„69 -1 Julian Suri 36-33„69 -1 Kevin Chappell 34-35„69 -1 Emiliano Grillo 35-34„69 -1 Tommy Fleetwood 36-33„69 -1 Brooks Koepka 37-32„69 -1 Chris Stroud 34-35„69 -1 Xander Schauffele 32-38„70 E Rafa Cabrera Bello 33-37„70 E Byeong Hun An 36-34„70 E Rory McIlroy 35-35„70 E Tiger Woods 33-37„70 E Jhonattan Vegas 36-34„70 E Chris Wood 35-35„70 E Bubba Watson 33-37„70 E Adam Scott 34-36„70 E Sergio Garcia 35-35„70 E Thorbjrn Olesen 32-38„70 E Charl Schwartzel 33-37„70 E Kevin Na 34-36„70 E Anirban Lahiri 36-34„70 E Jamie Lovemark 34-37„71 +1 HaoTong Li 33-38„71 +1 Martin Kaymer 35-36„71 +1 Adam Hadwin 35-36„71 +1 Padraig Harrington 36-35„71 +1 Vijay Singh 35-36„71 +1 Bryson DeChambeau 35-36„71 +1 Troy Merritt 34-37„71 +1 Sungjae Im 37-34„71 +1 Luke List 34-37„71 +1 Matt Wallace 35-36„71 +1 Alex Noren 36-35„71 +1 Matt Kuchar 35-36„71 +1 Satoshi Kodaira 38-33„71 +1 Brice Garnett 36-35„71 +1 Tyrrell Hatton 36-35„71 +1 Jordan Spieth 36-35„71 +1 Chez Reavie 35-36„71 +1 Russell Knox 33-38„71 +1 Kelly Kraft 37-34„71 +1 Ben Kern 35-36„71 +1 Eddie Pepperell 37-35„72 +2 Shugo Imahira 34-38„72 +2 Craig Hocknull 34-38„72 +2 Alexander Bjrk 36-36„72 +2 Brandt Snedeker 37-35„72 +2 Scott Brown 35-37„72 +2 Kevin Streelman 36-36„72 +2 Brian Harman 34-38„72 +2 Matthew Fitzpatrick 37-35„72 +2 Patton Kizzire 37-35„72 +2 Danny Balin 36-36„72 +2 Si Woo Kim 37-35„72 +2 Patrick Reed 37-35„72 +2 Jason Dufner 36-36„72 +2 Charley Hoffman 37-35„72 +2 Bill Haas 39-33„72 +2 Justin Harding 37-35„72 +2 James Hahn 36-37„73 +3 Henrik Stenson 37-36„73 +3 Danny Willett 35-38„73 +3 Phil Mickelson 36-37„73 +3 Peter Uihlein 38-35„73 +3 Paul Dunne 35-38„73 +3 J.B. Holmes 36-37„73 +3 Dylan Frittelli 35-38„73 +3 Beau Hossler 37-36„73 +3 Ryan Vermeer 36-37„73 +3 John Daly 37-36„73 +3 Y.E. Yan g 39-34„73 +3 Shaun Micheel 35-38„73 +3 Brendan Steele 37-36„73 +3 Adrian Otaegui 39-34„73 +3 Michael Kim 37-36„73 +3 Daniel Berger 41-32„73 +3 Mike Lorenzo-Vera 35-38„73 +3 Andrew Landry 38-35„73 +3 Ryuko Tokimatsu 35-38„73 +3 Rich Berberian, Jr. 37-37„74 +4 Sean McCarty 38-36„74 +4 Tony Finau 34-40„74 +4 Rich Beem 37-37„74 +4 Jordan Smith 37-37„74 +4 Scott Piercy 39-35„74 +4 Cameron Smith 39-35„74 +4 Charles Howell III 38-36„74 +4 Jason Schmuhl 38-36„74 +4 Russell Henley 36-38„74 +4 Ted Potter, Jr. 38-36„74 +4 Paul Broadhurst 35-39„74 +4 Seungsu Han 37-37„74 +4 Matthew Borchert 40-34„74 +4 Michael Block 38-37„75 +5 Davis Love III 37-38„75 +5 Andy Sullivan 39-36„75 +5 Kiradech Aphibarnrat 36-39„75 +5 Craig Bowden 38-37„75 +5 Chesson Hadley 38-37„75 +5 Whee Kim 40-35„75 +5 Nick Watney 35-40„75 +5 Paul Casey 40-35„75 +5 Omar Uresti 39-36„75 +5 Yusaku Miyazato 38-38„76 +6 Alexander Levy 41-35„76 +6 Marty Jertson 37-39„76 +6 Matt Dobyns 35-41„76 +6 Jaysen Hansen 39-37„76 +6 Aaron Wise 36-40„76 +6 Zach J. Johnson 36-40„76 +6 Shawn Warren 37-40„77 +7 Johan Kok 40-38„78 +8 Jorge Campillo 41-37„78 +8 Brian Smock 42-37„79 +9 Bob Sowards 39-41„80 +10 David Muttitt 42-39„81 +11PGA CHAMPIONSHIP TEE TIMESAt Bellerive Country Club, St. Louis Purse: TBA; Yardage: 7,316; Par: 70 All times EasternToday First hole7:50 a.m. „ Danny Balin, United States; Chesson Hadley, U.S.; Russell Henley, U.S. 8:01 a.m. „ Marty Jertson, U.S.; Luke List, U.S.; Kevin Chappell, U.S. 8:12 a.m. „ Jaysen Hansen, U.S.; Nick Watney, U.S.; Kyle Stanley, U.S. 8:23 a.m. „ Ted Potter Jr., U.S.; Emiliano Grillo, Argentina; Jorge Campillo, Spain. 8:34 a.m. „ Ryan Vermeer, U.S.; Paul Broadhurst, England; John Daly, U.S. 8:45 a.m. „ Si Woo Kim, South Korea; Brice Garnett, U.S.; Tyrrell Hatton, England. 8:56 a.m. „ Y.E. Yang, South Korea; Jason Dufner, U.S.; Shaun Micheel, U.S. 9:07 a.m. „ Thorbjorn Olesen, Denmark; Charl Schwartzel, South Africa; Patrick Cantlay, U.S. 9:18 a.m. „ Brendan Steele, U.S.; Adrian Otaegui, Spain; Kevin Na, U.S. 9:29 a.m. „ Chez Reavie, U.S.; Charley Hoffman, U.S.; Russell Knox, Scotland. 9:40 p.m. „ Zach J. Johnson, U.S.; Michael Kim, U.S.; Seungsu Han, U.S. 9:51 a.m. „ Brian Smock, U.S.; Anirban Lahiri, India; Mike Lorenzo-Vera, France. 10:02 a.m. „ Ben Kern, U.S.; Chris Kirk, U.S.; Ryuko Tokimatsu, Japan.10th hole 7:55 a.m. „ Johan Kok, U.S.; Brandon Stone, South Africa; Whee Kim, South Korea. 8:06 a.m. „ Matthew Wallace, England; Matt Dobyns, U.S.; Beau Hossler, U.S. 8:17 a.m. „ Chris Wood, England; Alex Noren, Sweden; Matt Kuchar, U.S. 8:28 a.m. „Dustin Johnson, U.S.; Bubba Watson, U.S.; Adam Scott, Australia. 8:39 a.m. „ Tommy Fleetwood, England; Satoshi Kodaira, Japan; Marc Leishman, Australia. 8:50 a.m. „ Patrick Reed, U.S.; Brooks Koepka, U.S.; Francesco Molinari, Italy. 9:01 a.m. „ Gary Woodland, U.S.; Sergio Garcia, Spain; Kevin Kisner, U.S. 9:12 a.m. „ Jordan Spieth, U.S.; Jon Rahm, Spain; Justin Rose, England. 9:23 a.m. „ Aaron Wise, U.S.; Paul Casey, England; Zach Johnson, U.S. 9:34 a.m. „ Kelly Kraft, U.S.; Thomas Pieters, Belgium; Bill Haas, U.S. 9:45 a.m. „ Jason Kokrak, U.S.; Joaquin Niemann, Chile; Daniel Berger, U.S. 9:56 a.m. „ Omar Uresti, U.S.; Justin Harding, South Africa; Andrew Landry, U.S. 10:07 a.m. „ Matt Borchert, U.S.; Chris Stroud, U.S.; Andrew Putnam, U.S.1st Hole1:20 p.m. „ Jamie Lovemark, U.S.; Rich Berberian Jr., U.S.; Shugo Imahira, Japan. 1:31 p.m. „ Brandt Snedeker, U.S.; Sean McCarty, U.S.; Li Haotong, China. 1:42 p.m. „ Jim Furyk, U.S.; Tony Finau, U.S.; Xander Schauffele, U.S. 1:53 p.m. „ Davis Love III, U.S.; Martin Kaymer, Germany; Rich Beem, U.S. 2:04 p.m. „ Rickie Fowler, U.S.; Hideki Matsuyama, Japan; Ian Poulter, England. 2:15 p.m. „ Henrik Stenson, Sweden; Danny Willett, England; Pat Perez, U.S. 2:26 p.m. „ Phil Mickelson, U.S.; Jason Day, Australia; Keegan Bradley, U.S. 2:37 p.m. „ Shubhankar Sharma, India; Jordan Smith, England; Scott Piercy, U.S. 2:48 p.m. „ Justin Thomas, U.S.; Rory McIlroy, Northern Ireland; Tiger Woods, U.S. 2:59 p.m. „ Matt Fitzpatrick, England; Webb Simpson, U.S.; Jhonattan Vegas, Venezuela. 3:10 p.m. „ Stewart Cink, U.S.; Branden Grace, South Africa; Ryan Moore, U.S. 3:21 p.m. „ Ross Fisher, England; Alexander Levy, France; Patton Kizzire, U.S. 3:32 p.m. „ Julian Suri, U.S.; Sungjae Im, South Korean; Craig Bowden, U.S.10th hole1:15 p.m. „ Michael Block, U.S.; Eddie Pepperell, England; Ryan Fox, New Zealand. 1:26 p.m. „ Austin Cook, U.S.; Craig Hocknull, U.S.; Alexander Bjork, Sweden. 1:37 p.m. „ Yusaku Miyazato, Japan; Bob Sowards, U.S.; Scott Brown, U.S. 1:48 p.m. „ Rafa Cabrera Bello, Spain; Kevin Streelman, U.S.; James Hahn, U.S. 1:59 p.m. „ Billy Horschel, U.S.; Byeong Hun An, South Korea; Shane Lowry, Ireland. 2:10 p.m. „ Brian Harman, U.S.; Yuta Ikeda, Japan; Adam Hadwin, Canada. 2:21 p.m. „ Padraig Harrington, Ireland; Jimmy Walker, U.S.; Vijay Singh, Fiji. 2:32 p.m. „ Bryson DeChambeau, U.S.; Andy Sullivan, England; Kiradech Aphibarnrat, Thailand. 2:43 p.m. „ Ryan Armour, U.S.; Cameron Smith, Australia, Peter Uihlein, U.S. 2:54 p.m. „ Paul Dunne, Ireland; J.B. Holmes, U.S.; Dylan Frittelli, South Africa. 3:05 p.m. „ Charles Howell III, U.S.; Jason Schmuhl, U.S.; Brian Gay, U.S. 3:16 p.m. „ David Muttitt, U.S.; Ollie Schniederjans, U.S.; Troy Merritt, U.S. 3:27 p.m. „ Shawn Warren, U.S.; Mikko Korhonen, Finland; J.J. Spaun, U.S.EUROPEAN TOUREUROPEAN GOLF TEAM CHAMPIONSHIPSAt PGA Centenary Course, Gleneagles, Scotland Purse: $635,000. Yardage: 6,624; Par: 72Wednesdays Four-Ball Match Play Men Group ABritain 1, halved Spain 2 Sweden 2, def. Sweden 1, 1 upGroup BBritain 3, def. Britain 2, 4&3 Italy 2, def. Ireland, 2&1Group CSpain 1, def. Portugal, 2&1 Poland, def. Denmark, 1 upGroup DNorway, def. Italy 1, 4&3 Iceland, def. Belgium, 6&5Women Group ABritain 1, def. Spain, 5&4 Germany 2, def. Belgium, 5&3Group BFrance 1, def. Germany 1, 4&3 France 2, def. Sweden 2, 2&1Group CBritain 3, def. Iceland, 5&4 Finland, def. Austria, 3&2Group DBritain 2, def. Sweden 1, 3&2 Sweden 3, def. Norway, 5&4Thursdays Four-Ball Match Play Group ABritain 1, def. Sweden 1, 6&5 Spain 2, def. Sweden 2, 1 upGroup BItaly 2, def. Britain 2, 2&1 Britain 3, def. Ireland, 2&1Group CS p ain 1, def. Poland, 2&1 Portugal, def. Denmark, 2&1Group DNorway, def. Belgium, 2 up Iceland, def. Italy 1, 2&1Women Group ABritain 1, def. Germany 2, 4&3 Spain, halved BelgiumGroup BFrance 1, halved France 2 Sweden 2, def. Germany 1, 3&2Group CBritain 3, def. Austria, 5&3 Iceland, halved FinlandGroup DBritain 2, def. Norway, 1 up Sweden 1, def. Sweden 3, 5&4U.S.G.A.U.S. WOMENS AMATEURThursdays leaders at The Golf Club of Tennessee, Kingston Springs, Tenn. Yardage: 6,275; Par: 71Round of 32Lucy Li, Redwood Shores, Calif. (133) def. Alice Duan, Reno, Nev. (141), 7 and 5 Ya Chun Chang, Taiwan (139) def. Brooke Seay, Rancho Santa Fe, Calif. (139), 2 and 1 Bailey Tardy, Peachtree Corners, Ga. (138) def. Yealimi Noh, Concord, Calif. (142), 23 holes Kristen Gillman, Austin, Texas (140) def. Janet Mao, Johns Creek, Ga. (138), 3 and 2 Jaclyn Lee, Canada (136) def. Patty Tavatanakit, Thailand (140), 5 and 4 Elizabeth Wang, San Marino, Calif. (139) def. Megan Scho“ ll, Monticello, Fla. (143), 5 and 4 Emilee Hoffman, Folsom, Calif. (141) def. Isabella Fierro, Mexico (144), 1 up Kaylee Benton, Litch“ eld Park, Ariz. (139) def. Madison Caldwell, Milton, Ga. (143), 4 and 3 Lauren Stephenson, Lexington, S.C. (141) def. Selin Hyun, South Korea (133), 5 and 4 Yuka Saso, Philippines (143) def. Haley Moore, Escondido, Calif. (142), 3 and 2 Lauren Greenlief, Ashburn, Va. (137) def. Alyaa Abdulghany, Newport Beach, Calif. (140), 4 and 3 Annabell Fuller, England (140) def. Elizabeth Moon, Forrest City, Ark. (138), 1 up Jiwon Jeon, South Korea (141) def. Olivia Mehaffey, Northern Ireland (135), 2 and 1 Sierra Brooks, Lake Mary, Fla. (139) def. Bianca Pagdanganan, Philippines (138), 5 and 3 Beatrice Wallin, Sweden (141) def. Suzuka Yamaguchi, Japan (136), 1 up Gurleen Kaur, Houston, Texas (142) def. Dylan Kim, Sachse, Texas (138), 1 upRound of 16Lucy Li, Redwood Shores, Calif. (133) def. Ya Chun Chang, Taiwan (139), 2 and 1 Kristen Gillman, Austin, Texas (140) def. Bailey Tardy, Peachtree Corners, Ga. (138), 5 and 4 Jaclyn Lee, Canada (136) def. Elizabeth Wang, San Marino, Calif. (139), 20 holes Kaylee Benton, Litch“ eld Park, Ariz. (139) def. Emilee Hoffman, Folsom, Calif. (141), 3 and 2 Lauren Stephenson, Lexington, S.C. (141) def. Yuka Saso, Philippines (143), 1 up Lauren Greenlief, Ashburn, Va. (137) def. Annabell Fuller, England (140), 19 holes Jiwon Jeon, South Korea (141) def. Sierra Brooks, Lake Mary, Fla. (139), 2 up Gurleen Kaur, Houston, Texas (142) def. Beatrice Wallin, Sweden (141), 2 and 1UPCOMING TOURNAMENTAll times EasternWEB.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/webcomAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP CONSUMERS ENERGY 400Site: Brooklyn, Michigan. Schedule: Today, practice, 12:05 p.m. (NBCSN), qualifying, 5:05 p.m., (NBCSN); Saturday, practice, 8:35 a.m. (CNBC), practice, 11:30 a.m.; Sunday, race, 2:30 p.m., NBCSN. Track: Michigan International Speedway (oval, 2 miles). Race distance: 400 miles, 200 laps. Last year: Kyle Larson led only two laps, but they were the last two. Last race: Chase Elliott, 22, won his “ rst career race at Watkins Glen. Fast facts: Elliotts “ rst victory came in his 99th Cup series start. But its not as though it was a ” uke, considering that the young Elliott already has 49 top-10s, 28 top-5s and four poles to his credit. Elliott also won the X“ nity series title in 2014 at just 18 years old. ...Another young driver that seems to be putting things together is Mexicos Daniel Suarez. He has posted back-to-back top-4 “ nishes „ and Suarez claimed the pole at Pocono as well. Suarez also won an X“ nity race at Brooklyn two years ago. ...Kyle Busch remains in “ rst, 70 points ahead of Kevin Harvick. Next race: Bass Pro Shops NRA Night Race, Aug. 18, Bristol Motor Speedway, Bristol, Tennessee. Online: www.nascar.comNASCAR XFINITY ROCK N ROLL TEQUILA 170Site: Lexington, Ohio. Schedule: Today, practice, 1:35 p.m. & 4:05 p.m.; Saturday, qualifying, 11:30 a.m., race, 3 p.m., NBCSN. Track: Mid-Ohio Sports Car Course (road, 2.258 miles) Race distance: 169.35 miles, 75 laps. Last year: Sam Hornish came out of semiretirement to win from the pole. Last race: Joey Logano won Watkins Glen after also being the fastest in qualifying. Fast facts: Logano beat among others Christopher Bell, who had won the previous three races. Bell was attempting to become the “ rst series driver with four wins in a row since Sam Ard in 1983. ...Bell “ nished ninth, but he retained the series lead at 22 points over Cole Custer. Daniel Hemric and Elliott Sadler are in third and fourth place respectively. ... NASCAR Hall of Famer Bill Elliott, 62, is set for a one-off X“ nity start at Road America on Aug. 25. Elliott hasnt run a NASCAR event in six years. Next race: Food City 300, Aug. 17, Bristol Motor Speedway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK CORRIGAN OIL 200Site: Brooklyn, Michigan. Schedule: Today, practice, 1:05 & 3:05 p.m., FS1; Saturday, qualifying, 9:30 a.m., (FS1), race, 1 p.m., FS1 Track: Michigan International Speedway. Race distance: 200 miles, 100 laps. Last year: Bubba Wallace took “ rst in his only truck race of 2017. Last race: Busch won at Pocono for the 51st time in a NASCAR truck, tying him with Ron Hornaday Jr. for the most all time. Fast facts: Buschs truck numbers are astounding. He has won 51 times in just 145 starts, with 93 top-5s and 114 top-10s. Slowing down in the series hasnt been an issue for Busch either. Busch has just 20 starts since 2015, and yet hes won nine of them. ...Johnny Sauter enters Michigan with a 65-point lead over Noah Gragson. Next race: UNOH 200, August 16, Bristol Motor Speedway. Online: www.nascar.com VERIZON INDYCARLast race: Alexander Rossi won Mid-Ohio. Hes second in the standings, 46 points behind Scott Dixon. Next race: ABC Supply 500, Aug. 19, Pocono Raceway, Long Pond, Pennsylvania. Online: www.indycar.com FORMULA ONELast race: Lewis Hamilton won in Hungary, extending his lead over Sebastian Vettel to 24 points. Next race: Belgian Grand Prix, Aug. 26, SpaFrancorchamps Circuit, Spa-Francorchamps, Belgium. Online: www.formula1.com NHRA MELLO YELLO DRAG RACINGLast race: Antron Brown took top honors in Top Fuel in Washington. Next race: Lucas Oil NHRA Nationals, Aug. 1619, Brainerd International Raceway, Brainerd, Minnesota. Online: www.nhra.comSOCCERMAJOR 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 tieSaturday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.Tuesday, Aug. 14Colorado at Los Angeles Galaxy, 10:30 p.m.Wednesday, Aug. 15Portland at D.C. United, 8 p.m. Real Salt Lake at Los Angeles FC, 10 p.m.Saturday, Aug. 18Los Angeles Galaxy at Seattle, 4 p.m. New York Red Bulls at Vancouver, 7 p.m. New York City FC at Philadelphia, 7 p.m. Chicago at Montreal, 7:30 p.m. Minnesota United at FC Dallas, 8 p.m. Portland at Sporting Kansas City, 8:30 p.m. Real Salt Lake at Houston, 9 p.m. Toronto FC at San Jose, 10 p.m.Sunday, Aug. 19Columbus at Atlanta United FC, 4 p.m. New England at D.C. United, 7:30 p.m. Colorado at Los Angeles FC, 10 p.m.U.S. OPEN CUPAll times Eastern SEMIFINALS Wednesdays GamesPhiladelphia Union (MLS) 3, Chicago Fire (MLS) 0 Houston Dynamo (MLS) 3, Los Angeles FC (MLS) 3, Houston advances 7-6 on penalty kicksCHAMPIONSHIP Wednesday, Sept. 26Philadelphia Union (MLS) at Houston Dynamo (MLS), TBANATIONAL 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 7 6 7 28 17 19 Houston 6 8 5 23 23 30 Washington 2 14 4 10 11 28 Sky Blue FC 0 13 4 4 14 34 3 points for victory, 1 point for tie.Wednesdays GameUtah 1, Washington 0Today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.Wednesday, Aug. 15Chicago at Seattle, 10:30 p.m.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT. GB x-Atlanta 20 10 .667 „ x-Washington 19 11 .633 1 Connecticut 17 12 .586 2 Chicago 10 19 .345 9 New York 7 22 .241 12 Indiana 5 24 .172 14WESTERN CONFERENCE W L PCT. GB x-Seattle 23 8 .742 „ x-Los Angeles 18 12 .600 4 Minnesota 16 13 .552 6 Phoenix 16 14 .533 6 Dallas 14 15 .483 8 Las Vegas 12 17 .414 10 x-clinched playoff spotWednesdays GamesLos Angeles 82, New York 81 Connecticut 101, Dallas 92Thursdays GamesWashington 100, Seattle 77 Atlanta 79, Los Angeles 73 Minnesota at Las Vegas, lateTodays GamesConnecticut at Chicago, 9 p.m. Indiana at Phoenix, 10 p.m.Saturdays GamesDallas at Atlanta, 2 p.m. Indiana at Las Vegas, 10:30 p.m.TENNISATP WORLD TOURROGERS CUP (U.S. Open Series)Thursday at Aviva Centre, Toronto Purse: $5.32 million (Masters 1000) Surface: Hard-OutdoorMens Singles Third RoundGrigor Dimitrov (5), Bulgaria, def. Frances Tiafoe, United States, 7-6 (1), 3-6, 7-6 (4). Kevin Anderson (4), South Africa, def. Ilya Ivashka, Belarus, 7-5, 6-3. Stefanos Tsitsipas, Greece, def. Novak Djokovic (9), Serbia, 6-3, 6-7 (5), 6-3. Alexander Zverev (2), Germany, def. Daniil Medvedev, Russia, 6-3, 6-2. Marin Cilic (6), Croatia, def. Diego Schwartzman (11), Argentina, 6-3, 6-2. Karen Khachanov, Russia, def. John Isner (8), United States, 7-6 (5), 7-6 (1). Robin Haase, Netherlands, def. Denis Shapovalov, Canada, 7-5, 6-2.Mens Doubles Second RoundOliver Marach, Austria, and Mate Pavic (1), Croatia, def. Grigor Dimitrov, Bulgaria, and David Gof“ n, Belgium, wal kover. Raven Klaasen, South Africa, and Michael Venus, New Zealand, def. Lukasz Kubot, Poland, and Marcelo Melo (5), Brazil, 6-3, 5-7, 11-9. Mike Bryan and Jack Sock (4), United States, def. Feliciano Lopez and Marc Lopez, Spain, 7-6 (3), 6-3. Jean-Julien Rojer, Netherlands, and Horia Tecau (7), Romania, def. Ben Mclachlan, Japan, and Matwe Middelkoop, Netherlands, 6-3, 3-6, 10-5. Nikola Mektic, Croatia, and Alexander Peya, Austria, def. Jamie Murray, Britain, and Bruno Soares (6), Brazil, 6-4, 6-4. Kevin Anderson, South Africa, and Novak Djokovic, Serbia, def. Pierre-Hugues Herbert and Nicolas Mahut (3), France, 4-6, 6-4, 10-7. Sam Querrey and Rajeev Ram, United States, def. Juan Sebastian Cabal and Robert Farah (8), Colombia, 7-5, 4-6, 10-8. Henri Kontinen, Finland, and John Peers, Austalia, def. Pablo Carreno Busta, Spain, and Joao Sousa, Portugal, 7-5, 6-1.WEDNESDAYS RESULTS Mens Singles Second RoundNovak Djokovic (9), Serbia, def. Peter Polansky, Canada, 6-3, 6-4. Robin Haase, Netherlands, def. Mikhail Youzhny, Russia, 7-5, 6-2. Karen Khachanov, Russia, def. Pablo Carreno Busta (12), Spain, 6-4, 7-6 (3). Ilya Ivashka, Belarus, def. Ryan Harrison, United States, 7-6 (5), 6-4. Frances Tiafoe, United States, def. Milos Raonic, Canada, 7-6 (4), 4-6, 6-1. Stefanos Tsitsipas, Greece, def. Dominic Thiem (7), Austria, 6-3, 7-6 (6). Kevin Anderson (4), South Africa, def. Evgeny Donskoy, Russia, 4-6, 6-2, 7-6 (0). John Isner (8), United States, def. PierreHugues Herbert, France, 7-6 (3), 6-2. Denis Shapovalov, Canada, def. Fabio Fognini (14), Italy, 6-3, 7-5. Alexander Zverev (2), Germany, def. Bradley Klahn, United States, 6-4, 6-4. Stan Wawrinka, Switzerland, def. Marton Fucsovics, Hungary, 1-6, 7-6 (2), 7-6 (10). Rafael Nadal (1), Spain, def. Benoit Paire, France, 6-2, 6-3. Diego Schwartzman (11), Argentina, def. Sam Querrey, United States, 6-4, 3-6, 6-1. Daniil Medvedev, Russia, def. Felix AugerAliassime, Canada, 3-6, 6-4, 7-6 (7).Mens Doubles First RoundGrigor Dimitrov, Bulgaria, and David Gof“ n, Belgium, def. Jeremy Chardy and Lucas Pouille, France, 7-6 (5), 6-4. Feliciano Lopez and Marc Lopez, Spain, def. Daniel Nestor and Vasek Pospisil, Canada, 6-7 (6), 6-2, 10-6. Ben Mclachlan, Japan, and Matwe Middelkoop, Netherlands, def. Borna Coric, Croatia, and Robin Haase, Netherlands, 5-7, 6-3, 10-7. Pablo Carreno Busta, Spain, and Joao Sousa, Portugal, def. Edouard Roger-Vasselin, France, and Fernando Verdasco, Spain, 4-6, 6-2, 10-4.WTA TOURCOUPE ROGERS (U.S. Open Series)Thursday at Stade IGA, Montreal; Purse: $2.82 million (Premier); Surface: Hard-OutdoorWomens Singles Second RoundJohanna Konta, Britain, def. Victoria Azarenka, Belarus, 6-3, 6-1. Simona Halep (1), Romania, def. Anastasia Pavlyuchenkova, Russia, 7-6 (9), 4-6, 7-5. Venus Williams (13), United States, def. Sorana Cirstea, Romania, 7-6 (4), 6-4.Third RoundSloane Stephens (3), United States, def. Carla Suarez Navarro, Spain, 6-2, 7-5. Ashleigh Barty (15), Australia, def. Alize Cornet, France, 7-6 (3), 6-4. Anastasija Sevastova, Latvia, def. Julia Goerges (10), Germany, 6-3, 7-6 (2). Kiki Bertens, Netherlands, def. Petra Kvitova (8), Czech Republic, 6-3, 6-2.Womens Doubles Second RoundShuko Aoyama, Japan, and Lidziya Marozava, Belarus, def. Barbora Krejcikova and Katerina Siniakova (1), Czech Republic, 4-6, 7-6 (6), 10-8. Andreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (6), Spain, def. Johanna Konta, Britain, and Zhang Shuai, China, walkover. Timea Babos, Hungary, and Kristina Mladenovic (3), France, def. Chan Hao-ching, Taiwan, and Yang Zhaoxuan, China, wal kover. Ashleigh Barty, Australia, and Demi Schuurs (8), Netherlands, def. Lyudmyla Kichenok, Ukraine, and Jelena Ostapenko, Latvia, 6-3, 6-4.WEDNESDAYS RESULTS Womens Singles Second RoundAshleigh Barty (15), Australia, def. Alison Van Uytvanck, Belgium, 7-6 (7), 6-2. Carla Suarez Navarro, Spain, def. Lesia Tsurenko, Ukraine, 6-4, 3-2 retired. Alize Cornet, France, def. Angelique Kerber (4), Germany, 6-4, 6-1. Maria Sharapova, Russia, def. Daria Kasatkina (12), Russia, 6-0, 6-2. Elina Svitolina (5), Ukraine, def. Mihaela Buzarnescu, Romania, 6-3, 6-7 (5), 4-3 retired. Kiki Bertens, Netherlands, def. Karolina Pliskova (9), Czech Republic, 6-2, 6-2. Sloane Stephens (3), United States, def. Francoise Abanda, Canada, 6-0, 6-2. Elise Mertens (14), Belgium, def. Zhang Shuai, China, 6-2, 6-7 (2), 6-0. Anastasija Sevastova, Latvia, def. Monica Puig, Puerto Rico, 4-6, 7-6 (9), 6-1.Womens Doubles First RoundAshleigh Barty (15), Australia, def. Alison Van Uytvanck, Belgium, 7-6 (7), 6-2. Carla Suarez Navarro, Spain, def. Lesia Tsurenko, Ukraine, 6-4, 3-2 retired. Alize Cornet, France, def. Angelique Kerber (4), Germany, 6-4, 6-1. Maria Sharapova, Russia, def. Daria Kasatkina (12), Russia, 6-0, 6-2. Elina Svitolina (5), Ukraine, def. Mihaela Buzarnescu, Romania, 6-3, 6-7 (5), 4-3 retired. Kiki Bertens, Netherlands, def. Karolina Pliskova (9), Czech Republic, 6-2, 6-2. Sloane Stephens (3), United States, def. Francoise Abanda, Canada, 6-0, 6-2. Elise Mertens (14), Belgium, def. Zhang Shuai, China, 6-2, 6-7 (2), 6-0. Anastasija Sevastova, Latvia, def. Monica Puig, Puerto Rico, 4-6, 7-6 (9), 6-1. Johanna Konta, Britain, leads Victoria Azarenka, Belarus, 6-3, 3-0, susp., rain. Anastasia Pavlyuchenkova, Russia, leads Simona Halep (1), Romania, 4-3, susp., rain.Womens Doubles First RoundAshleigh Barty, Australia, and Demi Schuurs (8), Netherlands, def. Bethanie Mattek-Sands, United States, and Lucie Safarova, Czech Republic, 6-2, 7-5. Kirsten Flipkens, Belgium, and Daria Gavrilova, Australia, def. Carson Branstine and Rebecca Marino, Canada, 6-1, 6-4. Shuko Aoyama, Japan, and Lidziya Marozava, Belarus, def. Mihaela Buzarnescu and Monica Niculescu, Romania, wal kover. Chan Hao-ching, Taiwan, and Yang Zhaoxuan, China, def. Francoise Abanda, Canada, and Tatjana Maria, Germany, 6-4, 6-4.Second RoundLatisha Chan, Taiwan, and Ekaterina Makarova (2), Russia, def. Miyu Kato and Makoto Ninomiya, Japan, 6-1, 6-3. Nicole Melichar, United States, and Kveta Peschke (7), Czech Republic, def. Julia Goerges, Germany, and Karolina Pliskova, Czech Republic, wal kover. Kiki Bertens, Netherlands, and Katarina Srebotnik, Slovenia, def. Andrea Sestini Hlavackova and Barbora Strycova (4), Czech Republic, 6-3, 7-6 (3).CALENDARMLBAug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. November TBA „ Deadline for teams to make qualifying offers to their eligible former players who became free agents, “ fth day after World Series. November TBA „ Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8 „ General managers meetings, Carlsbad, Calif. Nov. 8-15 „ All-Star tour of Japan. Nov. 30 „ Last day for teams to offer 2019 contracts to unsigned players on their 40-man rosters. Dec. 9 „ Hall of Fame Todays Game committee vote announced, Las Vegas. Dec. 10-13 „ Winter meetings, Las Vegas. 2019 Jan. 11 „ Salary arbitration “ gures exchanged. Feb. 1-20 „ Salary arbitration hearings, St. Petersburg, Fla. March 20-21 „ Opening series, Seattle vs. Oakland at Tokyo. June 29-30 „ New York Yankees vs. Boston at London.

PAGE 37

Page 6 SP www.yoursun.com Friday, August 10, 2018 / The SunSPORTS AND POLITICSThousands sign petition calling for LeBron James to replace Betsy DeVosBY VALERIE STRAUSSWashington PostLeBron James or Betsy DeVos? If you could pick from two candidates to be nations secretary of education and those were your candidates, whom would you pick? That is the point of an online petition posted late Tuesday on Care2. com and titled LeBron James for Secretary of Education.Ž By midday Thursday, there were 11,348 signatures, and the surge of signatures caused organizers to keep increasing their goal. James, arguably one of the best professional basketball players around, has been in the news recently for more than just his move from the Cleveland Cavaliers to the Los Angeles Lakers. His family foundation recently helped fund and open a public school for at-risk children in Akron, Ohio, a move public education advocates applauded. James, who has been a strong, public voice for civil rights as well as a President Trump critic, last week found himself the target of a racist tweet, along with CNNs Don Lemon, from Trump: Trump tweeted on Aug. 4: Lebron James was just interviewed by the dumbest man on television, Don Lemon. He made Lebron look smart, which isnt easy to do. I like Mike!Ž Don Lemon responded: Whos the real dummy? A man who puts kids in classrooms or one who puts kids in cages?Ž Now, theres the petition (reported on by The Hill), which nobody expects to result in a career move for James. But it can be seen as a new statement of discontent by critics of the Trump administration and DeVos, who has long been a critic of Americas public schools and who once called them a dead end.Ž James chose to open a traditional public school, not a charter school. Charters are publicly funded but privately operated and a favorite of DeVos. This is how the petition presents James and DeVos: The first candidate is famed athlete LeBron James, a highly respected and extremely influential community advocate and activist who recently opened a state-of-the-art public school for at-risk children in Akron, Ohio with community services on-site like job placement for parents, guaranteed college tuition for every student who graduates, and a score of other student services like a FREE bicycle and helmet.Ž The second candidate is Betsy DeVos, a scandal-ridden Republican donor who shows an inexcusable dislike for public education, wants to gut protections for women and minorities, and has advocated for teachers to be armed in schools.Ž like Kelsie, while others deal with brain cancer, kidney failure, Cerebral Palsy, organ transplants or other illnesses. Their dreams range from going on a Disney cruise or trip to Hawaii to getting a playground or gaming computer. The average dream costs $3,500. Since 1981 the Childrens Dream Fund has organized and funded more than 2,000 dreams. It expects to orchestrate more than 100 in 2018, according to Cynthia Farrell, executive director. She thanked sponsors who covered the cost of Rays on the Runway at the Hilton St. Petersburg Bayfront, so that all proceeds from the auction go directly to the Dream Fund. Live auction items raising thousands of dollars included half day cruises on Sailing Florida charters departing from the Vinoy Yacht Basin and Sundaze fishing and scalloping trips. Baskets of some of the Rays favorite thingsŽ also went to high bidders. Along with signed baseballs, cleats and gloves players added personal things they really like. Matt Duffys basket included a Fortnite book and Nestle Toll House cookies. Jacob Faria added a Lakers koozie, baby rubber duck and Dominoes to his collection. Blake Snells favorite things included a University of Washington baseball cap, an Air Jordan lanyard, Sour Patch candy and brown sugar PopTarts. Kevin Kiermaiers basket included Busch beer. Im a Midwest guy. I grew up on cheap beer,Ž he said. I never change who I am.Ž The Kiermaiers are expecting their first child, a boy. They plan to name him Karter. Its with a K so they will have the same initials,Ž Marisa Kiermaier said.RUNWAYFrom Page 1include the right to hire agents and to return to college if NBA dreams dont work out. There are also some long overdue changes in the NCAAs investigative policies, including using outside information to help break down cases that NCAA investigators are either unwilling or unable to resolve themselves. There are longer possible suspensions, and longer postseason bans for those caught violating rules. In all, they are mostly common sense efforts to try and fix a system that is badly broken. But they are incremental at best, and come only because of the FBI probe that threatens to further expose the dirty laundry of college basketball. They are also a bit perplexing, especially calling on USA Basketball to assume a new role and rank high school players to decide which of them can hire agents. And they will be implemented without any agreement in sight with the NBA and its players union on lowering the league draft age to 18. Ultimately, they do little to address the more serious issues facing college basketball, and college sports in general. But that was always pretty much a given since no one, it seems, wants to mess too much with a system that makes everyone money but the players. Seriously, does anyone in the NCAA actually believe that allowing high school juniors to hire agents is some kind of fix-all for the sordid mess that is college basketball? Do they believe stiffer penalties will do away with wrongdoing when they cant enforce the penalties they have today? No, and no. The new rule changes are basically for show only, an attempt by Emmert and his underlings to protect their positions by appearing to do something in response to a scandal that could have far-ranging repercussions as it plays out. Real reform is something different. Real reform means things like: „Allowing players to sell their images and likenesses, something that should have been settled in Ed OBannons lawsuit against the NCAA but really wasnt. This means things like allowing players to profit on sales of replica jerseys or having their name on a new pizza at a campus eatery. „Kicking out shoe companies, or at least halting the arms war in athletic apparel. The companies and the money they funnel to schools and coaches are at the center of the FBI investigation, yet the NCAA does nothing to limit their influence in the sport. „Making players actually go to real classes if theyre going to be labeled student-athletes. North Carolina surely wasnt the only school that allowed athletes to attend sham classes, and one-and-done players today are gone by the time any scholastic standards need to be met. „Giving the players a cut of the action. Coaches make $5 million a year and more, while athletic administrators get fat paychecks, too. Theres so much money in college basketball that schools have to hunt for ways to spend it, yet players get little more than books, food and a place to sleep. Theres more, of course, because theres plenty to change. Right now, the system is an invitation for everyone involved to cheat and try to get rich. There are few safeguards, little accountability and almost no incentive to change the way things are done. The FBI inquiry was a wakeup call, one the NCAA answered quickly only because its very survival is at stake. But piecemeal changes are no replacement for real reform. NCAAFrom Page 1BY BRAD TOWNSENDDallas Morning NewsPLANO, Texas „ In mid-May, Mavericks CEO Cynthia Marshall told The News that she believed the investigation into workplace behavior in the franchises front office might conclude by the end of that month. On July 10, NBA Commissioner Adam Silver told reporters that he expected the investigation to conclude by the end of the month. So why have the results of the investigation, which was sparked by a February Sports Illustrated story that described a Mavericks corporate culture rife with misogyny and predatory sexual behavior,Ž still not been made public? A Mavericks source on Wednesday told The News that the extra time is a result of the investigators, led by New York-based attorneys Anne Milgram and Evan Krutoy, being as thorough as humanly possible, dotting their is and crossing their ts.Ž The source said that Milgram and Krutoy and members of Krutoy Law, P.C. are combing through more than 200 interviews with employees and former employees from Mark Cubans 18-year ownership tenure, as well as 1.6 million-plus documents. Though the process is taking longer than originally expected, or as of a month ago, the Mavericks sources explanation mirrors Silvers description of the investigation as of Aprils NBA board of governors meeting. Silver indicated that he was getting updates from Milgram and Krutoy. Its been incredibly thorough,Ž Silver said. It includes interviewing every single employee of the Mavericks organization, plus every former employee who is willing to make themselves available to the investigators. From everything Ive heard directly from the investigators, everyone has been completely cooperative,Ž he said. And by the way, it doesnt just include interviews. It includes documents, it includes emails. And thats come directly from Mark Cuban. Hes told the investigators that and hes told the league office that as well, that he is open book, and hes demanding himself a thorough investigation.Ž NBAWhy arent results of Mavs sexual harassment investigation public yet? Associated PressLAUSANNE, Switzerland „ IOC President Thomas Bach says he is disappointed the United Nations will not allow sports equipment to be sent to North Korea. The International Olympic Committees request was rejected by the U.N. Security Council Sanctions Committee. Bach says this makes it more difficult for the IOC to accomplish its mission to bring athletes from all over the world together to promote understanding and friendship regardless of political background or any other differences.Ž OLYMPICSUN wont grant North Korea sports exemption The Associated PressEAST RUTHERFORD, N.J. „ Baker Mayfield and Saquon Barkley lived up to early expectations as the top two picks in the NFL draft in their first action as the Cleveland Browns beat the New York Giants 20-10 on Thursday night. Replacing starting quarterback Tyrod Taylor late in the first quarter, Mayfield hit 11 of 20 passes for 212 yards, two touchdowns, and converted two fourth-down plays with his feet. The Heisman Trophy winner who was the No. 1 overall pick found tight end David Njoku on a 10-yard TD pass to cap a 14-play, 72-yard drive on his second series. He finished his debut with a completion on a 54-yard slant and run to fellow rookie Antonio Callaway.STEELERS 31, EAGLES 14: Landry Jones and Josh Dobbs each tossed touchdown passes and the Pittsburgh Steelers beat the Philadelphia Eagles 31-14 Thursday night in the preseason opener. The defending Super Bowl champion Eagles rested several starters, including quarterbacks Carson Wentz and Nick Foles. Nate Sudfeld threw a pair of touchdown passes and two interceptions. Ben Roethlisberger and Antonio Brown sat for the Steelers and LeVeon Bell still hasnt signed his franchise tender. PANTHERS 28, BILLS 23: Bills receiver Kelvin Benjamins feud with former teammate Panthers quarterback Cam Newton continued before and during Carolinas preseason-opening 28-23 win against Buffalo on Thursday night. First, the two exchanged words on the “ eld about 90 minutes before kickoff. Then they each played key roles in touchdowns drives in the “ rst quarter. Benjamin caught four passes for 59 yards, including a 28-yard touchdown reception from Nathan Peterman on Buffalos “ rst possession. Benjamin scored by beat BENGALS 30, BEARS 27: Andy Dalton made a solid debut in Cincinnatis revamped offense, throwing for a pair of touchdowns as the Bengals beat the Chicago Bears 30-27 on Thursday night. The Bengals (1-0) were last in the league on offense last season, the worst “ nish in franchise history. They overhauled their leaky offensive line, and coordinator Bill Lazor injected more diversity into the playbook. It showed the “ rst time out. Dalton went 6 of 8 for 103 yards, completing four passes of at least 20 yards.NFL PRESEASON ROUNDUPMay“ eld, Barkley o to good startBY NOAH TRISTERAssociated PressMajor League Baseball has made an effort to grow the sport among African-Americans, and there are finally some small signs of progress. Meanwhile, ballparks from coast to coast host nights celebrating the LGBT community, another example of baseballs attempts to promote diversity. Right now, all of that is being overshadowed after the discovery of some inflammatory old tweets from current players, social media posts that threaten to undermine some of the work MLB has invested in. I think the main challenge is that a lot of times good deeds are not as interesting as misdeeds,Ž said Billy Bean, MLBs vice president for social responsibility and inclusion. Weve worked so hard to not only introduce the sport in underserved areas and grow our Play Ball initiative, our Breakthrough Series „ our RBI program is in its third decade. The number of kids that were putting uniforms on and introducing to the sport at a younger age „ that definitely gets pushed to the wayside when (there is) something as controversial as a tweet that contains racist or misogynistic or homophobic language in it.Ž Whatever progress baseball has made promoting inclusion, it took a backseat recently. Years-old racist, misogynistic and homophobic tweets from Milwaukee reliever Josh Hader were found during the AllStar Game. Then Atlanta pitcher Sean Newcomb and Washington shortstop Trea Turner had their own offensive tweets unearthed. The tweets were from well before those players reached the major leagues, but they raised uncomfortable questions for a sport still trying to increase participation among African-Americans. I strongly believe people are going to move forward,Ž Oakland slugger Khris Davis said. Theres never an easy answer. I think Major League Baseballs doing a fine job promoting baseball to black players.Ž BASEBALLMLBs inclusion e orts must now overcome o ensive tweets

PAGE 38

adno=50540073 adno = 50540073 $10 OFF a $40or more Purchasew/coupon, Valid Mon-Thurs ONLY. Not Valid w/other o ers or prior purchase. 20% gratuity taxes added to the bill. EXP. 8/31/18941-575-75751975 Tamiami Trail, Punta Gordawww.phils41.comMon-Thurs, 11-9, Fri&Sat 11-102017PG HERALDPUNTA GORDA Friday, August 10, 2018 Chef McCleery returns to manage Hurricane Charleys kitchenBy SUE WADEHERALD CORRESPONDENTIts waterfront tiki bar is perpetually packed with regulars and tourists. They come to hear daily live music, suck down craw“ sh and Bloody Marys, and Instagram stunning sunsets over Charlotte Harbor. Since opening four years ago, Hurricane Charleys Raw Bar & Grill has been a perennial local award winner, taking titles like Open Air Restaurant, Waterfront Dining, Outdoor Dining and Catering. But recently its restaurant food was getting negative reviews. Though its sushi bar and The Caterer continued to thrive, the kitchen had churned through ten head chefs and needed another. General manager Bob McCurry, a seasoned, 40-year restaurant veteran, knew how to interview them, but when it came time for chefs to deliver, it was often a different story. Until he hired Chef David McCleery. Hes lived up to everything he told us,Ž said McCurry. Hes eager-you can see it in his eyes, feel it when he talks to you. A lot of people are just cooks, but hes got passion for food.Ž McCleery, a 28-year-old graduate of the Culinary Institute of America, whos been on the job for a month, said, If people have been disappointed, they should come back and try us again. We have an excited, energetic crew who love learning new things. And I love teaching them.Ž Then he paused. You want to know the real reason why I wanted to get a job here?Ž he asked, a catch in his voice. He continued, My dad loved this place. When I heard they were hiring, I thought about that. I can still see my dad sitting there, so happy, with a giant plate of craw“ sh in front of him.Ž Today, the young chef can hardly cook crawdads without remembering that hell never cook them for his father. contined on page 3 INSIDE New Operation Cooper St40 Years Ago ƒInaugural Punta Gorda Summer Picnic New meaning to Childs pose P | 5 P | 6 LIKE THE PUNTA GORDA HERALD ON You CAN go home again Chef David McCleery now manages the kitchen at Hurricane Charleys Raw Bar & Grill. HERALD PHOTOS BY SUE WADEOne of Chef David McCleerys nightly dinner specials was honey-glazed seared scallops on sauted baby spinach, bacon couscous and roasted red pepper coulis. Other specials have included fresh Scottish salmon with seared polenta cake and local heirloom carrots and beets. Sue Wade PGH CorrespondentSue Wade is a correspondent for the Punta Gorda Herald. She may be reached at suewade47@aol.com. P | 4

PAGE 39

Page 2 www.yoursun.com The Sun | Friday, August 10, 2018 TODAYPunta Gorda Library, 424 W. Henry St., presents the free program Advice for Your DeviceŽ from 10 a.m. to 11 a.m. and from 2 p.m. to 3 p.m. Need help to set up with the Cloud Library, Hoopla, Freegal, RBdigital Magazines or Pronunciator? Reservations required: 941-833-5460. PuntaGordaLibrary@ charlottecountyfl.gov. Punta Gorda Library, 424 W. Henry St., hosts the free program Yoga Tots Storytime from 10:15 a.m. 10:45 a.m. for children ages 12-36 months. Bring your toddler, towels or yoga mat to stretch your mind and muscles with a story and fun yoga poses. 941-833-5460 or PuntaGordaLibrary@ charlottecountyfl.gov. SATURDAY, AUG. 11Punta Gorda Farmers Market, 8 a.m. to noon, corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@puntagordafarmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride, departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time, from 10:30 a.m. to 11:15 a.m. at Copperfish Books, 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Library, 424 W. Henry St., hosts Family Game Day from 10:30 a.m. to 11:30 a.m. Free. Come alone or with the family to play games and puzzles. Materials provided or bring your own. 941-833-5460 or PuntaGordaLibrary@charlottecountyfl. gov. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. Call 941-626-2008. SUNDAY, AUG. 12Open Air Market, from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. MONDAY, AUG. 13Live music with Jeff Hughes, from 6 p.m.-10 p.m. at Hurricane Charleys, 300 W. Retta Esplanade. TUESDAY, AUG. 14FGCU Foreign Film Series, 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. Call 941-505-0130. WEDNESDAY, AUG. 15Live music with Ashes of Atlanta, from 8:30 p.m. to 12:30 a.m. at Deans South of the Border, 130 Tamiami Trail. THURSDAY, AUG. 16Alive After 5, from 5 p.m. to 8 p.m. in downtown Punta Gorda. Celebrate a fun evening with the downtown merchants. Plenty of free parking.It hasnt been the easiest thing, but it is certainly going to be goodWe are creatures of habit more than we are creatures of change.Ž This quote from A.J. Darkholme really speaks volume from the last couple weeks here at the Punta Gorda Herald and Charlotte Sun Besides the buyout of the company from Adams Publishing Group, we have had to learn a new system in which to create our stories, enter our photos and everything else we do here to get a daily and weekly paper to our readers. The new system was in the works way before APG came into the picture, but as a creature of habit, I was scared. Ok, I was terri“ed. But after a week of training and a thousand or more questions, I just might have the hang of most of it. Or I dont have the hang of it and no one is telling me the truth. But if you are reading this issue of the Punta Gorda Herald and all the pictures look ok and the stories are not upside, backwards or blank, then we might just have it. Of course every week the paper looks amazing because of my wonderful design person, Gabby, who never fails to make the paper look like I imagine it will look every week. In the words of Lion Kings Ra“ki, Ahh, change is good.Ž But according to Simba, Yeah, but its not easy.Ž But in the words of Sherri Dennis, it hasnt been the easiest thing, but it is certainly going to be good.Ž Have a Punta Gorgeous weekend! Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010. Table of ContentsBusiness News .............2, 8 Nonprofit News ................6 Community Beat .........4, 7 40 Years Ago .................5 PG HHAPPENINGS ON THE HARBORAWL Pets of the Week PHOTO BY COOPER PHOTOGRAPHYGinger is a 4-year-old female black-mouth boxer. She is tan and black and looking for her fureverŽ home. The Animal Welfare League of Charlotte County is located at 3519 Drance St., Port Charlotte. All animals are microchipped, spayed or neutered and are current with their shots prior to adoption, including rabies. The shelter is open from 10 a.m. to 4 p.m. seven days a week. To view other adoptable pets, visit www.awlshelter.org. PHOTO PROVIDEDSylvia is a 6-year-old domestic longhair/mix. She is grey and smoke in color and can be seen and cuddledŽ at the Animal Welfare League of Charlotte County, located at 3519 Drance St., Port Charlotte. All animals are microchipped, spayed or neutered and are current with their shots prior to adoption, including rabies. The shelter is open from 10 a.m. to 4 p.m. seven days a week. To view more adoptable pets, visit www.awlshelter.org. By JANE RAVELLACHARLOTTE COUNTY GOVERNMENTStaff members from the Libraries & History Division are hosting Community ConversationŽ sessions throughout the county in August. These conversations are being held to understand peoples aspirations for their community, the concerns they have, what they believe might make a difference in strengthening the community and who should take the lead. The conversations will not necessarily lead to a new program or policy or even a solution, but staff will take what is learned from these conversations, share as appropriate and determine how the Libraries & History Division may help to facilitate changes. All members of the public are invited to attend one of the conversation sessions.Please join us:Wednesday, Aug. 15, 2018 „ 5 p.m. „ FGCU Herald Court Center (117 Herald Ct. #211, Punta Gorda) Tuesday, Aug. 21, 2018 „ 2 p.m. „ St. Vincent de Paul Society (2500 Airport Rd, Punta Gorda) Wednesday, Aug. 22, 2018 „ 5 p.m. „ Murdock Baptist Church (18375 Cochran Blvd, Port Charlotte) Wednesday, Aug. 29, 2018 „ 10 a.m. „ Punta Gorda Housing Authority (340 Gulf Breeze Avenue, Punta Gorda) Wednesday, Aug. 29, 2018 „ 2 p.m. „ Verandas of Punta Gorda (24500 Airport Rd, Punta Gorda) We will be adding more sessions during the month so please check at your local library or on our website. For information, contact Terri Crawford at 941-613-3189 or terricrawford@charlottecounty”.govCommunity conversation to be held Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. adno=50539767

PAGE 40

The Sun | Friday, August 10, 2018 www.yoursun.com Page 3 Anyone who knows David McCleery also knows about his dad, Tim, a special guy with a huge heart. A trim carpenter and supervisor for Habitat for Humanity, he helped countless people in town. Diagnosed with stage 4 cancer when David was 8, he was a miracle man who made it through “ ve years of treatments and 48 rounds of chemo, getting through it by working on go-carts that the two could ride together. David McCleery grew up in Port Charlotte with good food all around him. When I applied to culinary school, I had to write a paper about my in” uences, so I wrote about making sausages with my grandfather. I had friends over who were used to pasta and meatballs, but my mom, Helen, made stuff like Wienerschnitzel and spaetzle. It always smelled amazing at our house.Ž Starting with a part-time busser job at John Halls Goal Post in Port Charlotte, he quickly moved to the food prep line. When Jose, the Goal Post kitchen manager, saw me on the line, he said, You should go to culinary school. Theres this place in New York, its the best in the world.Ž David guessed that was for him, applied impulsively and a week later was shocked to receive his acceptance letter to the Culinary Institute of America in Hyde Park. What he found in New York was dizzyingly different from Charlotte High. Hyde Park is on the Hudson-just beautiful, but creepy in a way, with old headstones and graf“ ti-covered boulders hidden in the woods. Wed walk through the forest picking wild ramps, porcinis and morels. It even looks like Hogwarts.Ž He tried the worlds scariest food„ balut, partially formed chicken embryo on the half-shell. It was kind of crunchy,Ž he observed. He took intense three-week concentrations in product knowledge, cuisines of America, cuisines of Asia with ponytailed chef-philosopher David Smythe, and more. My roommates and I, we were all so focused. We spent six weeks on knife skills alone, chopping up 50 pounds of carrots in a different cut every day.Ž It soon became less an outlet for a kid who wanted to leave Port Charlotte and more a way of life. An internship at Bostons jazzy Top of the Hub led to “ ve years there and a sous-chef title. After a brief return home, David and his father took what would be their last road trip together, to a position in Los Angeles at Nick & Stefs Steakhouse, the top chophouse in L.A. I had no idea what I was walking into,Ž said David. Id just started when we catered the Grammies.Ž But one more cross-country journey remained. Tim McCleerys cancer had returned, and his son came back to help care for him. Tim passed away April 18, two weeks after his 50th birthday, and David stayed on. Said the chef, When I came to Hurricane Charleys, it wasnt for a big title or anything. They do huge volume here and have a good reputation. Weve got Noah Copenhaver, our incredible executive sushi chef, and Mario in the morning, who makes some amazing specials. Two guys -John, another CIA graduate, and Jim-have been running The Caterer for Dean Stainton for over 20 years.Ž The nightly dinner specials are all Chef Davids, and lunch specials are the product of ChoppedŽ type challenges that he gives his self-suf“ cient, creative morning crew. Its hard to believe that David McCleery has been at this for a decade and now mentors other cooks. Hes also viewing his hometown through new eyes. When I was a kid, there were Kidstar Park and the mall, and that was it. Im really impressed, coming back now, seeing all this growth.ŽNow he owns the house that he grew up in. And I still have the grinder that my grandfather and I used to make sausages.ŽFROM PAGE 1 COVER STORY HERALD PHOTO BY SUE WADEHurricane Charleys has always had great sunsets. Now it has consistently good food to go with them, from Chef David McCleery. adno=50539951VALID THROUGH AUGUST 31, 2018VALID THROUGH AUGUST 31, 2018VALID THROUGH AUGUST 31, 2018

PAGE 41

Page 4 www.yoursun.com The Sun | Friday, August 10, 2018Punta Gorda Library, 424 W. Henry St., hosts a free program, Yoga Tots Storytime, from 10:15 a.m. 10:45 a.m. on Fridays for children ages 12-36 months. Bring your toddler, towels or yoga mat to stretch your mind and muscles with a story and fun yoga poses. For more information, call 941-833-5460 or email: Punta GordaLibrary@charlottecounty” .gov.New meaning to childs pose Learning to stretch just like the animals, Yoga Student Zachary Ziskel, listens as Yoga Instructor, Jean Soult, teaches the class at Yoga Tots,Ž at the Punta Gorda Library. Yoga Tots Instructor Jean Soult, leads a high energy morning, at Yoga Tots.Ž From left: Deanna Wood, with her daughter Avery, Julia Redke and Yoga Instructor Jean Soult. Learning to stretch, young Lila Ortolano reaches high, as Karen Pendleton (sitting), observes. HERALD PHOTOS BY JERRY BEARDYoga Student Ryker Rebol stretches, next to his mom Alicia Rebol. Above: Stretching like cats on a yoga mat, young Laken Pendleton (left) and her sister Carsyn, work out with their Grandmom, Karen Pendleton. For her rst time in class, young Avery Wood is held by her mom Alicia Wood. Jerry Beard PhotojournalistJerry Beard is a freelance photographer. Contact him at lenstotable@gmail.com. COMMUNITY BEAT SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50540079 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.

PAGE 42

The Sun | Friday, August 10, 2018 www.yoursun.com Page 5 (Excerpts from the Daily Herald-News from August 10, 1978 through August 16, 1978)World Eyes From Our Vatican Requiem Today, August 12, 1978Vatican City-An Army of 7,000 security police guarded St. Peters Square to ensure peace and tranquility for the outdoor funeral Mass of Pope Paul VI. On the bright and sunny Roman afternoon it was the “rst outdoor funeral in more than a century. The College of Cardinals ignored the Pontiffs wishes for a simple ceremony and announced the Requiem. Mass would be celebrated by the more than 100 Cardinals in Rome before a crowd of 250,000 and a worldwide television audience 750 million.Law Chiefs decry legal casinosSupporters of introducing casinos in Florida have gotten enough signatures on petitions to get the issue on the ballot. Charlotte County of“cials do not favor legalizing gambling in the state. I think its obvious from the experience of other areas that the bad far outweighs the good,Ž Assistant State Attorney Eugene Berry said. The good aspects would be the increase in tourism and in revenues which would be earmarked for education and law enforcement. The bad aspects are that casino gambling may provide a haven for organized crime. Punta Gorda Police Chief Don Bennett echoed Berrys statement. County Commissioner Arnold Schade added his opposition to the intro of legal casino gambling. Robert Shedd opined, if Charlotte County were going to allow legalizing gambling, it would destroy the character of the area.I-75 bridge will span across HarborBallenger Branch is busy building bridges anywhere in the world. Right now, Structures, Inc., the bridge division of the Ballenger Corp., is primarily involved with a bridge in Punta Gorda. We expect this bridge to open up the entire Southwest Florida Coast as soon as the rest of I-75 is completed,Ž said John Brantley, Jr., president of Structures. The new bridge in Punta Gorda, extending 8,000 feet across Charlotte Harbor, from Port Charlotte into Punta Gorda, is only one project in the completion of I-75 with which Structures is involved. According to Brantley, four sections of I-75 are now under construction by the Ballenger Corporation, including the Punta Gorda site, as well as a Lee County site and two sites in Sarasota County. Another Punta Gorda recently completed by Structures was the new downtown, Punta Gorda. The old bridge will now exclusively be used for northbound traf“c.No FrillsLast February, we editorialized about doubts on the college campusŽ planning for the county administrative buildin in Murdock. At the time, we said it gave every appearance of being an architects dream and the tax payers nightmare.Ž But the Charlotte County Commissioners “scal conscience, Court Clerk Buddy Alexander has discovered that the “rst phase was under-budgeted Alexander now sees only one of two, so a tax increase, or to ”oat revenue bonds. County Administrator, John Printon contends that the de“cit could be made up money from other accounts. The AnnexŽ is a multi-million enterprise. No one yet has come forward with a plan why such a building should include bike paths, an arti“cial lake, wooded surround. The architects earlier suggested lots of roomŽ to expand. What is wanted is a highly functional building, enabling us to do business. And the present Punta Gorda Courthouse is outgrown.No Little ThingIn a way, its a little thing. The Charlotte County School Board is making available primers on homework for students-as well as for parents. In another way, its a big thing. We like to see more projects in the Charlotte County school system. Backed by a generous gift from Punta Gorda Isles, Inc., the school will be passing out pamphlets to students… and parents…on how to study after school. The book offers practical tips, such as parents shying away from offering too much homework aid; and declining to tackle a problem if they do not know how to do it. There should be more such parent-student communication. It would build goodwill among them and support that sound education is a responsibility for teacher, parent and student.The Charlotte High School cheerleaders are top-notchOne of the “rst things people notice at Charlotte High School athletic events are the cheerleaders. They are the smiling, enthusiastic girls who root for the teams and encourage fans to do the same. The 12 member squad attended Rollins College Golden eagle Cheerleading School last week. They came home with “rst place in the overall evaluation. The team members are Theola Haynes, Kelly Seidel, Kelly Cunningham, Shelly Kingsbury, Robin Funk, Cindy Baucom, Christi Cutrubus, Karen Clark, Sharon Tennant, Lisa Zehr, Sonja Wells, Karen Quint, Leslie Monk and Sue Johnson.Law men put bite on gatorsAlligators glide through Charlotte County Waterways, but when an alligator becomes a threat to life or property, a licensed trapper is contracted to remove it,Ž said Gordon Spratt, nuisance control program supervisor. Usually alligators will not become a threat until they are about six feet, when harassed occurances are common from April to October with the population expanding in the state. When an attack occurs, it is because a person had invaded his territory. Punta Gorda Mayor Charles Phipps said yesterday he has received three or four residents worried about alligators in canals during he past week. Alligators usually live on a diet of “sh, turtles and other small water creatures.Shimmering SailsWith the sailing season about to start, sailboats will become a common sight in Charlotte Harbor. The season opens on Aug. 27.Todays AlmanacOn this day in history, 1935: The Social Security Act was passed by Congress.Proud WinnersCharlotte County Track Club members won medals at last weekends AAU meet. The club members are Lavell Cudjo, Monica Pompey, Frankie Coon, Iris Ware, Felicia Moore and Randy Molner. Their Coach is Jerry Hall.FROM OUR ARCHIVESDo you remember when? Punta GordaExcerpts from 40 years ago Janine Smith 40 years agoJanine Smith writes about Punta Gordas historic past. Contact her at jainehs1@comcast.net. Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. Memorials in the Sun Mention this ad and receive up to $500 off a new system.** Call today to schedule a FREE, no-obligation quote.Mention this ad and receive 10% of any service work. “ “ Time for a new A/C System?Need Service?Charlotte Countys Leading Independent Trane Comfort Specialist adno=50540080 **On qualifying systems. Contact our o ce for details, donditions, terms and exclusions. Financing options available to quali“ ed buyers. Expires 8/31/18

PAGE 43

Page 6 www.yoursun.com The Sun | Friday, August 10, 2018On Saturday, July 28, New Operation Cooper Street, along with the City of Punta Gorda, held its inaugural summer picnic/block party at the Cooper Street Recreational Center. Families enjoyed food vendors, music and games.New Operation Cooper Street summer picnic Proudly holding her Jamaican Escovitch Fish, Pansy Richardson, attends to her food table. HERALD PHOTOS BY JERRY BEARDHansel Richardson lights the grill. 2-year-old Maliah Powell with her father, Michael Powell Kenaylia Washington, 10, gives her sister Andriah, 9, a hug. The music was as hot as the soaring temperatures, as D.J. Tra c (rear) and D.J. Steezy Amiday provided island and tropical music, while the heat index neared 102 degrees. Radcli e Beckford from St. Andrew Jamaica, helps lift the tent frame, for West Indies Carnival Promotions and Caterings food stand. Cooper Street Board members from left: R eggie Reed, Morrisa Deacon, Jackie Reed and New Operation Cooper Street President, Zelda Smith Rodnae Siplin West Indies Carnival Promotions and Catering Owner, Wendy Powell After playing ball with Punta Gorda Police Dept. Capt. N. Nahra, 3-year-old Nassiem Abdullah stops to show o his catch. COMMUNITY BEAT Jerry Beard PhotojournalistJerry Beard is a freelance photographer. Contact him at lenstotable@gmail.com. € Adoption € Intake € Grooming € Full Line of Bird Supplies € Food € Toys € Cages Tues-Thurs 10…5, Sat 10-4, Fri, Sun and Mon by appt only 1205 Elizabeth St., Unit I Punta Gorda, FL 33950 941-347-8876 www.ParrotOutreachSociety.org Exotic Bird Rescue 501c3 Non-Profit adno=50539901 VOLUNTEERS NEEDED CAN YOU SPARE JUST 3 HOURS PER WEEK? Better Vision Better Game  Having Cataract Surgery was a breeze. My vision is clear again I dont have to ask my buddies to watch my tee shots. Ž *THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION, OR TREATMENT.Rich Lamb Local Golf Pro & Cataract Patient239.418.0999 BetterVision.netFort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres Ask about our FREE Cataract Screenings! adno=50537039

PAGE 44

The Sun | Friday, August 10, 2018 www.yoursun.com Page 7Another sold out event for the Passport to Wine Collection held at the Wyvern Hotel on Thursday, July 26. Thirty-plus wines from six different regions of California were offered to the guests attending this Edgewater Events grand tasting.Wine at the Wyvern HERALD PHOTOS BY JERRY BEARDChandon, sister to the famous Moet & Chandon, is displayed by Jenna Morgan of Coastal Wine & Spirits. A giant cocoa bean (replica) was shown by Barbara Dolleschal, of Zotter Chocolates, in front of her single origin organic chocolate display. Tom Divine of Vine Importers, pours a Juggernaut Hillside Cabernet Sauvignon.Ž From left: Danny and Carla Nix, Jen Dubbaneh, and Mike Aville Smoke Tree Rose is poured for John and Theresa Eberling, by Jenna Morgan, of Coastal Wine and Spirits. Trinchero Family Estates Julie D. Pepi, pours a Sauvignon Blanc for Tracy Mason. Lori Guzman (left) and Phyllis Walker From left: Carrie Nemec, Wyvern Principal Ketan Vora, and Donna Williamson From left: Cherri Carr, Tara Nemec, Edgewater Events President Nick Nemec, Patrice Weston, Tracy Mason, Lori Emery, Carrie Neme c, Regine Ebanks and Jacqui Barber. Jerry Beard PhotojournalistJerry Beard is a freelance photographer. Contact him at lenstotable@gmail.com. COMMUNITY BEAT adno=50537030Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties.

PAGE 46

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 123 9.26 +2.9AAR AIR .30 .6 ...cc 49.05 34.25 106 46.62 +18.7ABB Ltd ABB .76e 3.3 ... 28.67 21.22 2087 22.90 -14.6ABM ABM .70 2.2 19 45.12 28.17 548 31.17 -17.4ADT Inc n ADT ... ... ... 9.60 6.93 6825 8.47 +8.3AES Corp AES .52 3.8 13 13.99 9.86 6564 13.74 +26.9AFLAC s AFL 1.04 2.2 15 47.08 39.58 2060 46.76 AG MtgeIT MITT 2.00f 10.6 6 19.95 16.31 116 18.85 -.8AG Mtg pfA MITTpA 2.06 8.0 ... 25.93 24.88 2 25.81 +1.8AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 4 25.50 +.7AGCO AGCO .60 1.0 26 75.95 56.36 878 61.20 -14.3AH Belo AHC .32 7.4 ...dd 5.80 4.25 7 4.35 -9.4AK Steel AKS ... ... 20 6.80 4.00 10698 4.37 -22.8sAMC Ent AMC .68m 4.0 ...dd 17.95 10.80 4497 16.90 +11.9AMCON DIT .72 .9 19 100.00 80.95 0 83.25 -14.9AMN Hlth AMN ... ... 22 68.20 34.85 420 57.00 +15.7ARC Docu ARC ... ... 20 4.84 1.62 288 3.07 +20.4ASA Gold ASA .04e .4 ...q 12.99 9.57 82 9.60 -15.2AT&T Inc T 2.00 6.2 6 39.80 30.13 16906 32.49 -16.4AT&T 66 n TBB ... ... ... 26.72 24.13 120 24.72 -5.3A10 Ntwks ATEN ... ... ...dd 8.25 5.63 143 6.56 -15.0AU Optron AUO .18e ... ... 4.76 3.31 1095 4.33 +17.0AVX Cp AVX .46 2.3 ...cc 21.48 14.51 717 19.90 +15.0AXA EqH n EQH ... ... ... 22.25 19.90 607 21.67 +1.3AZZ Inc AZZ .68 1.3 23 56.05 39.50 75 53.25 +4.2Aarons AAN .12 .3 11 50.80 34.29 449 47.86 +20.1AbbottLab ABT 1.12 1.7 27 65.90 48.05 2432 64.64 +13.3AbbVie ABBV 3.84 4.0 17 125.86 69.47 6008 95.47 -1.3AberFitc ANF .80 3.1 18 29.20 9.03 1474 26.08 +49.6AbdAsPac FAX .42 9.8 ...q 5.29 4.21 579 4.27 -12.5AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 58 6.21 -2.5AbdnChile CH .58e 8.1 ...q 9.64 6.76 60 7.14 -20.0AbdGlbInc FCO .84 10.4 ...q 9.48 7.81 17 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 2 8.50 -5.7AbdnLatA LAQ 1.21e 1.8 ...q 30.00 24.00 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.26 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.25 32.13 -3.2AcadiaRlt AKR 1.08 4.0 46 30.63 21.34 307 26.82 -2.0Accenture ACN 2.66 1.7 26 168.95 127.26 1626 160.64 +4.9AccoBrds ACCO .24 1.8 22 14.63 10.65 490 13.00 +6.6AcmeU ACU .44 2.0 22 28.18 18.51 1 22.25 -4.9AcornInt rs ATV ... ... ... 38.86 9.70 14 18.85 +6.9ActiniumP ATNM ... ... ...dd .85 .33 1109 .61 -7.7Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 9 22.46 +5.1Actuant ATU .04 .1 ...cc 30.05 21.50 248 28.25 +11.7Acuity AYI .52 .4 16 199.71 109.98 242 135.17 -23.2sAcushnet n GOLF ... ... ... 26.65 15.16 143 26.58 +26.1sAdaDvsEq ADX 1.32e 1.2 ...q 16.19 14.30 155 16.13 +7.3AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 68 19.85 +.1AdmRsc AE .88 2.1 ...dd 50.59 32.80 3 41.85 -3.8Adecaogro AGRO ... ... ... 11.15 7.20 274 8.33 -19.4Adient n ADNT 1.10 2.5 ... 86.42 43.10 436 44.62 -43.3AdtalemGl ATGE .36 .7 22 55.85 30.15 218 55.25 +31.4sAdvAuto AAP .24 .2 26 146.76 78.81 754 147.79 +48.2AdvDisp n ADSW ... ... ... 25.80 21.50 338 24.40 +1.9AdvDrainS WMS .32 1.1 26 31.00 17.90 873 30.35 +27.3Advansx n ASIX ... ... ... 46.51 29.55 169 35.34 -16.0AdvOil&Gs AAV ... ... 6 6.75 2.70 50 3.15 -26.7AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 54 15.80 -.5AdvCCvII AGC .56 9.8 ...q 6.38 5.40 142 5.70 -4.8AdvClEnh LCM .84 10.6 ...q 8.77 7.67 44 7.93 -4.9AdSDorWr AADR .32e .6 ...q 64.00 47.31 22 53.28 -9.5AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 8 21.75 +1.3AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.56 -14.3AdvSmCap SCAP ... ... ... 41.63 31.00 0 39.74 +13.5AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 1 49.18 -.3AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.37 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 13 47.85 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 31.89 +3.4Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 70.01 -2.0AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.57 -1.2AdMadIntl FWDI .37e 1.2 ...q 33.10 28.22 2 29.62 -4.7AdMadDm FWDD .18e .3 ...q 57.19 47.83 3 55.11 +3.1tAdvActBear HDGE ... ... ...q 8.91 7.43 68 7.38 -5.9Aecom ACM ... ... 11 39.90 30.15 734 33.73 -9.2AegeanMP ANW .08 4.3 5 5.35 .60 567 1.84 -57.2Aegon AEG .25e 4.0 ... 7.48 5.49 747 6.32 +.3Aegon cap AEH 1.59 6.1 ... 26.52 25.40 20 25.93 +.4Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 36 26.01 +.2Aegon t AEB .77 3.1 ... 25.35 23.55 13 24.98 +3.3Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 47.70 903 57.75 +9.8Aerocntry ACY ... ... 3 17.34 10.10 3 16.50 +8.3AerohiveN HIVE ... ... ...dd 6.50 3.17 328 4.59 -21.3AerojetR AJRD ... ... ...dd 36.25 24.41 777 35.83 +14.8sAetna AET 2.00 1.0 19 194.84 149.69 2102 193.78 +7.4AffilMgrs AMG 1.20 .8 12 216.99 145.00 367 151.19 -26.3Agilent A .60 .9 78 75.00 58.22 1687 66.69 -.4Agnico g AEM .44 ... 49 51.86 37.35 1247 40.41 -12.5AgreeRlt ADC 2.16f 4.0 28 54.70 43.74 99 54.21 +5.4Air Inds AIRI .60 42.9 ... 1.95 1.15 5 1.40 -17.2AirLease AL .40 .9 6 50.70 38.46 275 44.14 -8.2AirProd APD 4.40 2.7 24 175.17 143.79 586 160.48 -2.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 199 20.60 -11.9AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 7 25.20 -5.2AlamoGp ALG .44 .5 25 120.58 86.41 48 95.85 -15.1tAlamosGld AGI .02 .4 ... 8.58 4.83 1120 4.83 -25.8AlaskaAir ALK 1.28 2.0 8 86.92 57.53 739 63.75 -13.3sAlbnyIn AIN .68 .9 65 76.60 49.20 196 76.20 +24.0Albemarle ALB 1.34f 1.3 22 144.99 86.75 3452 100.76 -21.2Alcoa Cp AA ... ... 22 62.35 36.93 3058 42.99 -20.2AlexB Inc ALEX .28 1.2 33 30.35 20.83 274 23.99 -13.5Alexanders ALX 18.00 4.9 ... 436.80 332.98 4 366.94 -7.3AlexREE ARE 3.72f 2.9 32 134.37 114.00 328 126.47 -3.2AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 34.82 -5.9AlexcoR g AXU ... ... ... 1.85 1.10 239 1.21 -23.9AlgonPw n AQN .51f ... ... 11.34 9.45 131 10.23 -8.3Alibaba BABA ... ... 53 211.70 147.50 35198 177.19 +2.8Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.23 118 1.26 -65.7AllegCp Y ... ... ...cc 646.55 521.07 23 627.81 +5.3AllegTch ATI ... ... ...dd 30.25 17.65 1011 26.82 +11.1Allegion ALLE .84 1.0 ... 89.81 73.85 597 82.56 +3.8Allergan AGN 2.88 1.6 11 245.50 142.81 1347 184.06 +12.5Allergn pfA AGNpA 55.00 10.1 ... 875.16 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 217 77.59 +4.3AlliCAMun AKP .70 5.3 ...q 14.02 12.49 9 13.21 -2.8AlliData ADS 2.28 1.0 13 278.33 192.02 160 230.61 -9.0AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 76 12.47 -6.9AlliOne rs AOI ... ... ...dd 30.70 9.85 182 18.20 +37.4AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 190 11.68 -8.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.7 14 30.80 22.55 232 29.45 +17.6AlliantEg s LNT 1.34 3.1 21 45.52 36.84 1343 42.78 +.4AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 190 7.09 +.9AlliGblCv2 NCZ .69 11.3 ...q 6.47 5.70 219 6.12 -1.4AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 208 12.96 -.7AlliGlEqCv NIE 1.52 6.6 ...q 23.45 19.03 68 23.19 +9.7Allz24Tgt n CBH ... ... ... 10.05 8.75 16 9.26 +1.8AllnzgDI&Cv ACV 2.00 8.1 ...q 24.78 20.03 37 24.66 +12.9AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 3 25.66 +.7AllisonTrn ALSN .60 1.3 16 48.19 32.93 864 46.32 +7.5Allstate ALL 1.84 1.8 15 105.36 85.59 1954 99.48 -5.0Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 12 25.20 -1.6Allstate 53 ALLpB 1.28 4.9 ... 27.40 25.10 23 25.78 -1.8Allstat pfC ALLpC 1.69 6.6 ... 26.92 25.39 12 25.55 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 14 25.74 -2.5Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 31 25.74 -1.9Allstat pfF ALLpF 1.56 6.0 ... 27.59 25.02 5 26.16 -1.7AllyFincl ALLY .60f 2.2 12 31.29 21.81 2588 27.71 -5.0AlmadM n AAU ... ... ... 1.32 .63 46 .66 -35.9AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.01 7 31.93 +4.0AlpValuIntl IVAL 1.35e 4.4 ... 35.03 30.29 2 30.91 -6.5AlpMoIntQ IMOM ... ... ...q 33.00 26.78 9 28.78 -5.2AlpMoUSQ QMOM ... ... ... 33.24 24.94 0 32.20 +12.6AlpArcVl n VMOT ... ... ... 31.39 25.52 4 29.01 +.1AlphaPro APT ... ... 17 4.25 3.15 22 3.40 -15.0AlpGDDiv AGD .78 7.5 ...q 11.55 9.85 10.40 -3.7AlpGPPrp AWP .60 9.6 ...q 6.98 5.75 6.28 -6.8AlpTotDiv AOD .69 7.8 ...q 10.03 8.39 8.85 -6.5AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 5 44.46 -1.0AlpsEqSect EQL 1.83e 2.5 ...q 73.29 63.89 0 72.32 +4.0AlpDisrTc n DTEC ... ... ... 29.82 24.40 19 29.06 +15.3AlpBzSoMed BUZ ... ... ... 38.12 28.31 4 37.35 +16.6AlpsRivFlex RFFC ... ... ... 36.59 30.68 50 35.62 +2.6Alps RivDiv RFDA ... ... ... 33.92 28.25 92 33.35 +5.3AlpRvrCare RFCI ... ... ... 26.24 23.73 6 23.99 -2.9AlpRivUncn RFUN ... ... ... 26.57 24.98 2 25.35 -2.7AlpSprtJG SGDJ ... ... ...q 38.94 26.87 19 27.17 -19.1AlpMedBrk SBIO ... ... ...q 39.50 27.19 33 37.89 +15.6AlpSprotG SGDM .12e .7 ...q 22.94 17.81 32 17.89 -13.6AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 3 37.66 +3.9AlpEDvDg EDOG .73e 3.3 ...q 27.38 20.95 4 22.22 -12.6AlpAlerEn ENFR 1.35e 5.8 ...q 24.50 19.24 7 23.24 +.7AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.64 19 27.30 -4.7sAlpBarr400 BFOR .25e .6 ...q 45.07 36.66 16 45.04 +8.3AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 19 24.56 -2.3AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 91 45.86 +.1AlpAlerMLP AMLP 1.35e 12.1 ...q 11.89 9.01 19919 11.20 +3.8sAlteryx n AYX ... ... ... 47.82 18.64 4249 55.33 +119.0Altice n ATUS ... ... ...dd 29.43 14.60 4642 17.58 -7.8AltisrcAst AAMC ... ... ...dd 116.00 55.00 2 69.05 -15.4AltisResid RESI .60 5.9 ...dd 12.82 9.87 10.22 -13.8Altria MO 2.80f 4.7 19 74.38 53.91 4495 59.22 -17.1AlumChina ACH ... ... ... 23.54 9.80 115 11.18 -37.6ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 10 18.75 -9.0AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 11 19.80 -9.4AmTrF pfC AFSIpC 1.91 9.2 ... 25.52 14.91 5 20.71 -7.9AmTrF pf F AFSIpF ... ... ... 24.19 13.93 9 19.33 -5.8AmTrF pfE AFSIpE ... ... ... 25.94 14.80 12 22.73 -.8AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 25.30 -2.3AmTrFn 55 AFSS 1.81 7.3 ... 26.36 21.41 6 24.75 -1.0AmTrF pfD AFSIpD 1.88 8.7 ... 25.36 14.42 9 21.55 -2.9AmberRd AMBR ... ... ...dd 10.29 6.14 207 9.02 +22.9Ambev ABEV .05e 1.0 9 7.43 4.58 42780 5.05 -21.8AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 64.89 51.89 941 62.83 +6.5Ameresco AMRC ... ... 23 15.35 6.25 187 14.15 +64.5AMovilL AMX .17e 1.0 25 19.91 14.85 3724 17.02 -.8AmMovl A AMOV ... ... ... 19.87 14.77 16 16.96 -.2AmAssets AAT 1.08f 2.8 24 41.69 30.62 128 38.81 +1.5AmAxle AXL ... ... 5 20.27 13.38 1437 17.07 +.2AmCampus ACC 1.84 4.5 50 48.82 34.52 437 41.34 +.8sAEagleOut AEO .55f 2.1 20 26.52 10.23 3843 26.64 +41.7AEP AEP 2.48 3.5 17 78.07 62.71 2022 70.98 -3.5AEqInvLf AEL .24f .7 22 38.56 25.43 316 36.01 +17.2AmExp AXP 1.40 1.4 15 104.24 83.97 2435 102.99 +3.7AFnclGrp AFG 1.40 1.3 19 121.69 95.19 256 111.64 +2.9AFnclGp 54 AFGE 1.56 6.1 ... 27.09 25.20 5 25.66 -2.1AFnclGp 55 AFGH 1.50 6.0 ... 27.30 25.00 25 25.21 -3.9AHm4Rent AMH .20 .9 ... 23.12 18.39 1314 22.64 +3.7AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.60 24.61 1 26.30 -3.9AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 7 26.06 -2.7AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 4 24.58 -2.3AHm4R pfF AMHpF ... ... ... 26.27 22.43 5 24.70 -3.4AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.5 ...dd 65.55 49.57 3457 52.00 -12.7AmLorain ALN ... ... ...dd .44 .14 29 .19 +5.1AMidstrm AMID .41 6.8 ...dd 15.25 5.30 1209 6.05 -54.7AmrRlty ARL ... ... ...dd 21.57 8.00 3 18.64 +45.1AmRenAs n ARA ... ... ... 24.07 9.91 360 20.84 +19.8AmShrd AMS ... ... 13 3.50 2.25 102 2.78 +7.0AmStsWtr AWR 1.02 1.7 33 61.66 47.53 161 59.74 +3.2AmTower AMT 3.08f 2.0 44 155.28 130.37 1232 150.57 +5.5ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 37 24.00 18.01 52 19.89 +1.2AmWtrWks AWK 1.82 2.1 38 92.37 76.04 437 88.22 -3.6AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.2 34 48.37 39.41 476 41.29 -10.7Ameriprise AMP 3.60 2.6 11 183.90 129.87 603 139.66 -17.6AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1305 83.24 -9.3Ametek AME .56f .7 32 79.32 61.77 1284 76.66 +5.8AmiraNatF ANFI ... ... ... 6.30 1.62 102 1.84 -55.9Ampco AP ... ... ...dd 18.60 8.49 42 9.75 -21.4Amphenol APH .92 1.0 37 95.90 77.52 1132 94.32 +7.4tAmpioPhm AMPE ... ... ... 4.95 .38 19848 .48 -88.3AmpSrLn n YESR ... ... ... 28.57 23.85 24.10 -1.2AmpDivOpt DIVO ... ... ... 30.56 26.23 3 29.51 +1.8AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 97 1.07 +5.9Amrep AXR ... ... 10 7.71 6.44 7.36 +4.8Anadarko APC 1.00 1.5 77 76.70 39.96 6255 66.06 +23.2Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 43 152.97 89.58 846 149.92 +31.1AndeavLog ANDX 4.12 8.3 25 55.21 40.66 1355 49.40 +6.9Anf DvAlt n DALT ... ... ... 10.90 9.62 3 10.51 +3.4AnglogldA AU ... ... ... 12.00 7.81 1686 8.57 -15.9ABInBev BUD 3.19e 3.2 25 126.50 91.70 639 99.71 -10.6Anixter AXE ... ... 16 88.85 56.25 219 72.85 -4.1Annaly NLY 1.20 11.5 12 12.58 9.95 16949 10.46 -12.0Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 7 25.58 +.4Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 2 25.44 +.3Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 167 24.38 -1.6Annaly pfF NLYpF ... ... ... 26.59 24.54 21 25.59 -.9Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 403 19.19 -2.7AnteroMid AM 1.56f 4.8 25 34.20 24.20 754 32.42 +11.6AnteroRes AR 1.00 5.3 39 22.69 16.31 1642 18.71 -1.5Anthem ANTM 3.00 1.1 16 267.95 179.40 681 261.13 +16.1Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.4 10 6.21 4.55 248 4.85 -10.8Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 0 26.73 +1.1Anwrth pfB ANHpB 1.56 6.0 ... 30.60 24.60 26.00 -5.3Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 4 25.22 +.2Aon plc AON 1.60 1.1 28 152.78 130.87 432 142.98 +6.7Apache APA 1.00 2.3 27 49.59 33.60 9291 43.29 +2.5AptInv AIV 1.52 3.5 25 46.72 37.97 447 43.22 -1.1AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 26.00 -5.1ApolloCRE ARI 1.84 9.8 12 19.17 17.56 725 18.75 +1.6ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 3 25.61 -.8ApolloGM APO 1.95e 5.6 12 37.35 28.00 443 35.09 +4.8ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 12 25.43 -3.3ApolG pfB APOpB 1.59 6.3 ... 25.20 24.25 24 25.09 +1.0ApolloI 43 AIY 1.72 6.8 ... 26.83 24.99 5 25.17 -3.5ApollSrFlt AFT 1.08a 6.8 ...q 18.69 15.95 54 15.95 -1.7ApolloTact AIF 1.20a 7.8 ...q 16.48 15.27 73 15.36 -2.5AppHReit n APLE 1.20 6.9 28 20.19 16.72 1494 17.36 -11.0ApldIndlT AIT 1.20 1.6 20 76.55 54.00 190 74.55 +9.5Aptargrp ATR 1.28 1.2 30 104.95 79.97 266 103.90 +20.4Aptiv APTV .22 .2 19 103.23 75.99 1089 96.72 +14.0AquaAm WTR .88f 2.3 28 39.55 32.37 325 37.43 -4.6Aquantia n AQ ... ... ... 18.49 9.60 195 12.59 +11.1Acquavnt n WAAS ... ... ... 17.70 10.87 85 16.74 +7.9Aramark ARMK .90f 2.3 20 46.09 36.29 3306 39.21 -8.3ArborRT ABR 1.00 8.7 9 11.81 7.88 1145 11.46 +32.6Arbor prA ABRpA 2.06 8.0 ... 26.23 24.81 1 25.90 +2.2ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.68 +.5ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 3 26.27 +.3ArborRT 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 ... 7 37.50 24.74 1743 31.38 -2.9ArchCoal ARCH 1.60 1.8 8 102.61 68.95 268 89.51 -3.9ArchDan ADM 1.34 2.7 21 50.60 38.59 2975 50.24 +25.3Archrock AROC .53f 4.0 27 13.75 8.25 476 13.05 +24.3 Arconic ARNC .24 1.2 ...dd 31.17 16.47 2019 20.77 -23.8Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 1 86.93 +1.3Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 tArcosDor ARCO ... ... 33 10.80 6.70 771 6.85 -33.8ArcusBio n RCUS ... ... ... 19.67 10.80 52 11.93 -30.6Ardaugh n ARD .56 3.5 ... 22.40 14.77 62 16.22 -23.1ArdmoreSh ASC ... ... ...dd 9.05 6.40 222 6.55 -18.1AresCmcl ACRE 1.16f 8.4 12 14.25 11.96 132 13.86 +7.4AresDyCr ARDC 1.40 8.8 ...q 16.73 15.48 95 15.86 -3.4AresMgmt ARES 1.05e 5.0 14 25.95 17.40 186 21.00 +5.0AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 11 26.94 +1.7Argan AGX 1.00 2.6 9 69.95 34.90 59 38.80 -13.8ArgoGp42 ARGD 1.63 6.4 ... 25.50 25.00 4 25.37 +.4ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 64 61.40 +14.5AristaNetw ANET ... ... 49 311.67 160.94 685 269.34 +14.3ArkInnova ARKK ... ... ...q 48.57 30.00 201 46.82 +26.3ArkIndInno ARKQ ... ... ...q 37.14 28.35 84 36.52 +10.9ArkGenom ARKG ... ... ...q 31.89 21.72 205 30.58 +24.9ArkWebX.O ARKW .94p .7 ...q 59.32 36.79 151 57.57 +25.0Ark 3dPr n PRNT ... ... ... 27.21 22.65 2 25.70 +5.5Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 20.88 +2.6ArlingAst AI 2.20 21.5 ...dd 13.41 9.88 235 10.23 -13.2ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 2 24.25 -.8ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 4 24.22 -.1ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 24.54 -1.6ArmadaHof AHH .80 5.1 21 16.00 12.73 236 15.62 +.6ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 3 25.50 +.2ArmrR pfB ARRpB 1.97 7.9 ... 25.29 24.09 20 25.00 -.1ArmourR rs ARR 2.72 11.6 6 27.55 21.40 360 23.49 -8.7ArmsFloor AFI ... ... 77 17.91 12.03 159 16.24 -4.0ArmstrWld AWI ... ... 16 71.35 44.75 678 68.15 +12.6ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 11 17.62 -2.1ArrowEl ARW ... ... 11 87.26 72.31 582 78.10 -2.9ArwQVMEq QVM ... ... ...q 30.15 25.03 0 28.76 +3.8ArtisanPtr APAM 2.40a 7.0 23 41.45 29.00 213 34.50 -12.7AskanoG g AKG ... ... ... 1.38 .43 108 1.00 +41.6AsburyA ABG ... ... 10 76.50 49.10 192 75.40 +17.8AshfordHT AHT .48 7.4 ...dd 8.66 5.42 530 6.53 -3.0Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 2 26.15 +3.9AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 0 23.55 -7.3AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 12 23.70 -5.7AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 3 24.15 -5.0AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 8 23.75 -5.4Ashford AINC ... ... 22 109.82 48.25 9 84.84 -8.8sAshland ASH 1.00f 1.2 48 86.58 59.80 371 86.11 +20.9AsiaPc APB .61e 2.1 ...q 15.71 13.00 19 13.72 -4.8AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 83 4.84 -.8AspenIns AHL .96 2.6 ...dd 49.10 34.80 376 37.00 -8.9Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 32 25.70 -5.8AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 7 24.43 -5.2AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 26.01 -4.3AsscBc pf D ASBpD ... ... ... 26.65 24.08 2 24.80 -4.5AsscdBanc ASB .60 2.2 17 29.03 20.95 649 27.10 +6.7AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.29 14 38.80 +13.8Assurant AIZ 2.24 2.1 41 111.43 84.34 737 105.95 +5.1AssuredG AGO .64 1.5 8 44.79 32.97 1472 41.41 +22.3AsdGMu01 AGOpB 1.72 6.7 ... 26.40 25.36 3 25.86 -.6AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 12 25.51 -2.4AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 11 24.86 -.8AsteriasBio AST ... ... ...dd 3.74 1.20 55 1.55 -31.1sAstraZen s AZN 1.37e 3.5 10 39.28 28.78 6763 39.61 +14.1AtHomGr n HOME ... ... 48 40.97 20.07 379 35.28 +16.1Atento SA ATTO .34p ... 11 12.90 5.75 77 6.10 -39.9Athene n ATH ... ... ... 55.22 43.09 1907 49.31 -4.6AtkoreInt n ATRK ... ... ... 26.67 15.05 801 25.43 +18.6AtlPwr g AT .12 ... ...dd 2.60 1.80 201 2.20 -6.4ATMOS ATO 1.94 2.1 17 93.56 76.46 576 91.24 +6.2AurynRs n AUG ... ... ... 3.00 .97 29 1.05 -36.0AutoNatn AN ... ... 12 62.02 39.45 714 47.05 -8.3Autohome ATHM ... ... 15 119.50 48.14 894 87.75 +35.7Autoliv ALV 2.32 2.4 16 115.42 75.32 611 97.25 +6.2AutoZone AZO ... ... 16 797.89 497.29 173 736.29 +3.5Auxilio n AUXO ... ... 32 4.69 3.12 3.47 Avalara n AVLR ... ... ... 59.40 36.16 615 45.97 +4.2AvalonHld AWX ... ... ...dd 20.20 1.83 657 2.90 +45.0AvalonBay AVB 5.88 3.3 24 193.41 152.65 341 178.89 +.3Avangrid n AGR 1.76f 3.5 40 54.55 45.17 316 50.60 AvanosMd AVNS ... ... 32 66.22 40.83 65.75 +42.4AvayaHl n AVYA ... ... 18 23.76 19.08 1209 20.68 +3.4AveICSFd ACP 1.44 10.8 ...q 14.93 13.31 13.36 -4.8AveryD AVY 2.26 2.0 37 123.67 91.75 350 111.44 -3.0Avianca AVH .18e 3.0 ... 9.76 5.82 131 6.08 -24.3tAvinoSG g ASM ... ... ... 1.80 1.08 104 1.08 -19.4Avista AVA 1.49f 2.9 28 52.91 47.50 166 50.78 -1.4Avon AVP ... ... 18 3.00 1.38 9139 1.80 -16.3Axalta AXTA ... ... 76 38.20 27.90 743 30.20 -6.7AXIS Cap AXS 1.56 2.9 ...dd 64.90 47.43 334 54.31 +8.1AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 2 25.16 -.3AxisCap pfE AXSpE ... ... ... 25.85 23.39 37 24.81 -1.4Azul n AZUL ... ... ... 35.05 15.53 1337 18.90 -20.7AzurePwr n AZRE ... ... ... 18.10 12.53 21 16.00 +12.7B -B&G Foods BGS 1.90 6.1 9 39.75 22.00 364 31.00 -11.8B2gold g BTG ... ... 62 3.30 2.31 879 2.46 -20.6BB&T Cp BBT 1.62f 3.2 15 56.31 43.03 2328 51.20 +3.0BB&T pfD BBTpD ... ... ... 26.35 24.87 34 25.61 +.6BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 59 25.24 -.1BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 16 25.14 +.4BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 6 25.06 -.4BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 18 26.14 -3.2BBVABFrn BFR .25e 2.0 ... 27.45 11.41 164 12.21 -51.5BBX Cap n BBX .03 .4 10 10.17 6.02 529 8.01 +.5BCE g BCE 3.02 ... ... 49.06 40.19 545 41.01 -14.6sBG Staffing BGSF 1.20 4.2 33 28.24 14.26 353 28.56 +79.2BGCPtrs 42 BGCA 2.03 8.0 ... 26.73 25.25 8 25.45 -1.7BHP BillLt BHP 1.66e 3.3 ... 52.62 39.67 1460 50.14 +9.0BHPBil plc BBL 1.66e 3.8 ... 47.92 34.45 710 44.21 +9.7BP MidPt n BPMP ... ... ... 23.00 16.83 140 21.17 +2.9BP PLC BP 2.38 5.5 23 47.83 33.90 4315 43.53 +3.6BP Pru BPT 3.60e 12.7 5 31.80 18.65 84 28.30 +40.8BRF SA BRFS ... ... ... 15.50 4.65 2818 5.84 -48.1BRT BRT .80f 6.3 11 14.20 7.55 52 12.80 +8.6BT Grp s BT .99e 6.7 ... 20.89 13.53 2100 14.88 -18.3BWX Tech BWXT .64 1.0 31 72.18 52.56 608 62.74 +3.7B&W Ent n BW ... ... ...dd 10.16 1.61 710 1.87 -67.1BabShDHi BGH 1.84 9.6 ...q 20.83 18.35 77 19.10 -1.4BadgerMtr s BMI .52 1.0 53 53.30 41.00 87 52.05 +8.9BakHuGE n BHGE .72f 2.1 ...cc 38.10 25.53 2986 34.67 +9.6BallCorp s BLL .40 1.0 21 43.24 34.71 3396 41.25 +9.0Ballanty BTN ... ... ...dd 6.80 3.95 8 5.09 +9.5BanColum CIB 1.27e 2.8 ... 51.38 36.38 426 45.94 +15.8BancCalif BANC .52 2.6 15 23.40 17.10 234 20.20 -2.2BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 0 25.94 -1.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 26.35 -.3BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 3 26.32 -.9BcBilVArg BBVA .27e 4.0 ... 9.54 6.65 1599 6.81 -19.9BcoBrades s BBDO .02r .3 ... 11.90 5.49 2 7.08 -16.0BcoBrad s BBD .06a .8 ... 11.98 6.53 8020 7.95 -14.7BcoLatin BLX 1.54 6.4 13 30.50 23.12 61 23.93 -11.0BcoMacro BMA ... ... 21 136.10 54.36 414 56.04 -51.6BcoSantSA SAN .21e 4.0 ... 7.57 5.25 3859 5.37 -17.9BcoSBrasil BSBR .29e 3.0 5 12.11 7.20 1362 9.68 +.1BcSanChile BSAC .85e 2.7 ... 35.09 26.41 232 31.85 +1.9BcoChile BCH 2.12e 2.3 ... 104.17 77.86 46 93.42 -1.1BcpSouth BXS .68f 2.0 ... 35.55 27.20 438 34.00 +8.1Bcp NJ BKJ .24b 1.4 28 17.95 14.43 5 17.40 +.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 19 22.34 +2.7BkofAm BAC .60f 1.9 16 33.05 22.75 38170 31.60 +7.0BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 25.56 -1.7BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 11 24.70 +5.7BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25.44 -1.6BkAm pfE BACpE 1.02 5.0 ... 24.99 23.03 5 24.19 +1.6BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 2 1274.01 -3.4BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 22 26.26 -3.3BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 72 26.09 -3.4BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 42 25.90 -4.7BkAm pfC BACpC ... ... ... 27.83 25.41 39 26.02 -5.2BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 21 23.79 +1.2BkAML pfH BMLpH .77 3.5 ... 22.87 20.09 7 22.26 +3.0BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 22.28 +2.9sBk of But n NTB 1.28 2.4 17 51.95 31.36 277 52.56 +44.8BkHawaii BOH 2.40 2.9 18 89.09 74.72 140 82.96 -3.2BkMont g BMO 3.84e ... ... 84.71 71.37 339 79.87 -.2BkNYMel BK 1.12f 2.1 13 58.99 49.39 4703 52.29 -2.9How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1384 Declined 1374 New Highs 107 New Lows 28 Vol. (in mil.) 3,011 Pvs. Volume 2,933 1,988 2,037 1475 1335 107 61 NYSE NASD Stocks Recap 23,500 24,000 24,500 25,000 25,500 26,000 FA MAMJJ 25,120 25,420 25,720 Dow Jones industrialsClose: 25,509.23 Change: -74.52 (-0.3%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 FA MAMJJ 7,600 7,780 7,960 Nasdaq compositeClose: 7,891.78 Change: 3.46 (flat) 10 DAYSDOW 25613.31 25492.69 25509.23 -74.52 -0.29% s s s +3.20% DOW Trans. 11226.55 11136.66 11141.11 -33.81 -0.30% s s s +4.98% DOW Util. 728.05 721.70 727.45 +2.56 +0.35% s s s +0.56% NYSE Comp. 13001.67 12949.91 12956.66 -31.25 -0.24% s s s +1.15% NASDAQ 7923.35 7881.06 7891.78 +3.46 +0.04% s s s +14.32% S&P 500 2862.48 2851.98 2853.58 -4.12 -0.14% s s s +6.73% S&P 400 2017.52 2006.79 2007.83 -2.14 -0.11% s s s +5.64% Wilshire 5000 29842.98 29730.60 29747.47 -11.78 -0.04% s s s +7.03% Russell 2000 1696.75 1686.43 1690.89 +4.01 +0.24% s s s +10.12% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, August 10, 2018

PAGE 47

BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 8 25.21 +.3BkNova g BNS 3.28f ... 9 66.78 55.85 595 59.02 -8.5BankUtd BKU .84 2.1 13 44.97 30.37 617 40.92 +.5BarHarbr s BHB .80f 2.7 20 32.48 25.09 8 29.66 +9.8Br iPthCrd OILB ... ... ... 74.18 46.29 1 68.18 +15.3BarFIEur 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 13 167.01 +5.5BarSelMLP ATMP 1.17e 5.2 ...q 22.97 17.78 39 22.49 +8.4BiP Cmdty DJP ... ... ...q 25.80 22.57 181 23.59 -3.4BarcGsci36 GSP ... ... ...q 17.81 12.88 2 16.35 +5.2BrcEnEu n FLEU ... ... ... 180.26 137.43 149.38 -6.1BiPNickel 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 35 24.38 +6.8BiP Alum JJU ... ... ...q 20.10 16.88 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 405 26.04 -2.4BiPIndMet 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 127.65 106.71 3 127.63 +9.6BiPSPMLP IMLP 1.22e 6.2 ...q 19.89 15.44 2 19.62 +9.1Barclay BCS .15e 1.5 ... 12.55 9.29 1260 9.97 -8.5iPthNtGs 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 19 17.19 -1.8B iPVxST rs VXX ... ... ...q 56.50 25.59 19178 28.55 +2.3BarcWomLd WIL ... ... ...q 70.29 61.43 68.03 +1.4Barings BBDC 1.20 11.3 ... 12.47 7.57 619 10.61 +31.7Triangle 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 9 15.27 +.1BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 16 14.67 +4.0BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 9.7 18 9.10 4.99 214 6.16 -25.2BarnesNob BKS .60 9.9 ...dd 8.00 4.10 548 6.05 -9.7Barnes B .64 1.0 62 72.87 52.42 101 66.49 +5.1Barnwell BRN ... ... ...dd 2.95 1.62 7 1.99 -4.3BarrickG ABX .12 1.1 60 18.35 10.75 8746 10.86 -24.9BasicEn n BAS ... ... ... 26.75 7.43 364 8.90 -62.1BauschHl BHC ... ... 6 27.79 10.94 5424 23.17 +11.5Baxter s BAX .76 1.1 34 76.51 59.36 3639 72.07 +11.5BaytexE g BTE ... ... 5 4.85 2.30 1252 3.14 +4.7BeazerHm BZH ... ... 15 23.24 12.19 382 13.36 -30.5sBectDck BDX 3.00 1.2 ...cc 252.74 191.53 719 251.50 +17.5BectDk pfA BDXA ... ... ... 64.24 54.18 379 63.27 +9.3Belden BDC .20 .3 13 87.15 53.65 429 72.00 -6.7Belden pfB BDCpB ... ... ... 114.45 74.97 22 96.24 -6.6Belltrx g rs BXE ... ... 1 3.10 .84 91 .90 -48.0sBelmond BEL ... ... ...cc 14.20 10.30 3609 15.10 +23.3Bemis BMS 1.24 2.5 20 53.00 40.60 899 50.10 +4.8BenchElec BHE .60 2.3 37 35.80 23.98 238 25.55 -12.2Berkley WRB 1.52e 2.0 15 79.74 62.00 252 76.18 +6.3Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 2 24.69 -2.1Berkly pfC WRBpC ... ... ... 27.20 24.45 14 25.21 -3.7Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 16 24.73 -4.6BerkHa A BRK/A ... ... 25 326350.03 259040.00 0 315100.00 +5.9BerkH B BRK/B ... ... 28 217.62 172.61 4684 209.10 +5.5BerkHBcp BHLB .88 2.1 18 44.25 32.85 104 41.25 +12.7BerryPlas BERY ... ... 18 61.71 45.60 914 48.07 -18.1BestBuy BBY 1.80f 2.3 28 79.90 51.61 2214 78.68 +14.9Best Inc n BSTI ... ... ... 13.54 8.08 1260 9.01 +.3BigLots BIG 1.20 2.5 15 64.42 36.20 701 47.57 -15.3Biglari B BH ... ... 5 269.58 176.19 2 186.38 -26.0Biglari A BH/A ... ... ... 1036.79 935.00 0 955.15 BioAmber BIOA ... ... ...dd 1.62 .16 .16 -60.0BioRadA BIO ... ... 83 345.15 208.95 97 318.11 +33.3BioRadB BIO/B ... ... 81 315.42 210.71 312.90 +31.3BiohvnPh n BHVN ... ... ... 44.28 16.50 129 34.29 +27.1BioPhrmX BPMX ... ... ...dd .39 .10 3716 .19 +70.9BioTime BTX ... ... 3 3.16 1.98 534 2.31 +7.4BioTime wt BTX/WS ... ... ... .28 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 2 1.48 +13.8BitautoH BITA ... ... 11 54.42 18.47 1202 22.67 -28.7BlkHillsCp BKH 1.90 3.1 18 71.01 50.49 494 60.45 +.6BlkHCp un BKHU ... ... ... 77.25 56.40 200 64.50 -2.5BlKnight n BKI ... ... 49 56.45 42.70 237 53.25 +20.6BlkStMin n BSM 1.35f 7.2 22 19.03 16.19 185 18.73 +4.4BlackBerry BB ... ... ...dd 14.55 8.89 3898 10.46 -6.4BlackRock BLK 12.52f 2.6 19 594.52 408.62 631 484.10 -5.8Blrk22Gl n BGIO ... ... ... 10.20 8.88 99 9.15 -6.6BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 125 21.93 -5.4BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 11 14.78 +1.5BlkCAIT BFZ .87 6.8 ...q 14.71 12.72 45 12.73 -7.6BlkCorBd BHK .78 6.1 ...q 14.26 12.63 70 12.80 -8.8BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 221 10.68 -2.4BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.03 178 12.22 -8.3BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 69 11.29 -3.5BlkEngyRs BGR 1.32 8.9 ...q 15.77 12.32 60 14.88 +4.9sBlkEnhC&I CII 1.20 7.0 ...q 17.08 14.46 164 17.12 +4.5BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 341 9.39 +1.7BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 4 13.07 -2.5BlkFltRtInc FRA .81 5.8 ...q 14.63 13.69 44 13.90 +.8BlkFloatR BGT .70 5.3 ...q 14.33 13.02 57 13.15 -5.5BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 5 14.26 -1.1BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 381 11.21 -10.4BlkHlthSci BME 2.40 5.9 ...q 41.44 32.81 19 40.47 +10.9BlkIT BKT .37 6.5 ...q 6.40 5.70 106 5.76 -6.6BlkIntlG&I BGY .59 10.0 ...q 6.85 5.63 204 5.88 -9.8BlkIQM BKN .74a 5.2 ...q 15.62 13.49 6 14.10 -5.5BlkLtdD BLW .95 6.3 ...q 16.30 14.77 77 15.00 -5.6BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 37 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 70 17.46 -3.8BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 26 13.25 -4.8BlkMuNYInt MNE .69 5.5 ...q 14.45 12.51 4 12.63 -7.2BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 68 13.06 -8.0BlkMunHIQ MFL .86 6.7 ...q 15.29 12.64 24 12.84 -12.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 74 12.40 -7.4BlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.89 33 12.94 -10.6BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 13 12.11 -9.5BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 20 12.18 -12.4BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 76 13.33 -9.1BlkMunyInv MYF .97 7.0 ...q 16.24 13.58 31 13.91 -6.3BlkMunyIQ MFT .85 6.5 ...q 15.32 12.74 4 13.07 -6.2BlkMYMIQ MIY .83 6.5 ...q 14.35 12.81 48 12.83 -8.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 43 11.91 -7.8BlkMunyPaQ MPA .86 6.5 ...q 14.91 13.18 46 13.23 -7.8BlMunyQlty MQY .96 6.9 ...q 16.09 13.66 37 13.85 -8.7BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 248 12.57 -9.0BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 49 13.35 -10.8Blk2018 BPK .06 .4 ...q 15.05 14.71 33 15.01 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 9 15.04 +.3BlkMuBdT BBK .76a 5.3 ...q 16.30 13.95 11 14.21 -6.2BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 6 13.57 -8.4BlkMunIIT BBF .87 6.3 ...q 15.80 12.75 26 13.69 -2.4BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 37 13.12 -7.6BlkMuIT BFK .78 5.9 ...q 14.72 12.64 59 13.15 -6.7BlkMuIT2 BLE .95a 6.8 ...q 15.69 13.31 14.05 -2.6BlkMuTTT BTT .86a 4.0 ...q 23.18 20.98 89 21.39 -4.3BlkMunienh MEN .73a 7.0 ...q 12.45 10.34 33 10.40 -10.8BlkMunihld MHD .89a 5.7 ...q 18.17 14.90 24 15.61 -5.5BlkMunihd2 MUH .81a 5.8 ...q 16.21 13.58 17 13.91 -5.9BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 16.01 13.84 40 13.97 -9.6BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.13 -6.4BlMunyldCA MYC .74a 5.9 ...q 15.70 13.09 62 13.24 -10.5BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 93 13.74 -5.4BlkMunyNJ MYJ .90 6.7 ...q 17.05 13.45 61 13.51 -14.5BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 32 12.05 -8.0BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.80 +.6BlkNYMB BQH .74 5.7 ...q 15.65 12.94 29 13.05 -11.3BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 17 12.53 -4.8BlkNYIT BNY .83 6.6 ...q 15.50 12.41 55 12.51 -12.5BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.89 -12.9BlkRsCmdy BCX .79 8.7 ...q 10.50 8.17 234 9.06 -7.3BlkSciTch BST 1.20 3.4 ...q 35.83 22.34 76 35.53 +33.1BlkStMT BSD .78a 6.2 ...q 15.61 12.41 15 12.57 -8.1BlkU&Inf BUI 1.45 6.9 ...q 21.74 19.08 36 20.89 -3.4BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.82 -8.1BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 24 17.96 -.2BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 90 15.97 +1.7Blackstone BX 2.70e 7.5 13 37.52 29.58 2326 35.77 +11.7BlkstnMtg BXMT 2.48 7.5 12 33.51 29.51 929 33.25 +3.3BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 46 16.60 +4.3BlockHR HRB 1.00f 3.9 9 31.80 22.45 2033 25.63 -2.3BlonderT BDR ... ... ...dd 2.20 .38 20 1.34 +121.1BlueAprn n APRN ... ... ...dd 6.55 1.72 2057 2.24 -44.4BlueCapRe BCRH 1.20 11.9 ...dd 20.20 9.50 5 10.10 -16.2BluegVac n BXG .60 3.1 ... 26.22 13.00 127 19.31 +5.8BlueLinx rs BXC ... ... 12 46.42 7.57 790 38.62 +295.7BluerkRsd BRG 1.16 12.3 ...dd 11.81 7.02 170 9.43 -6.7BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 1 25.88 -1.9BluerkR pfD BRGpD 1.78 7.7 ... 26.25 20.84 2 23.20 -7.9BluerkR pfC BRGpC 1.91 7.6 ... 26.50 22.48 1 24.98 -1.8Boeing BA 6.84 2.0 32 374.48 230.94 2300 343.72 +16.6BoiseCasc BCC .28 .6 16 49.30 28.00 381 44.10 +10.5BonanzaCE BCEI ... ... ...dd 40.38 23.33 837 33.66 +22.0sBootBarn BOOT ... ... 14 27.04 7.37 1022 26.17 +57.6sBoozAllnH BAH .76 1.5 24 49.55 31.56 916 49.26 +29.2BorgWarn BWA .68 1.5 13 58.22 42.06 1481 45.00 -11.9BostBeer SAM ... ... 34 329.95 144.60 81 277.85 +45.4BostProp BXP 3.20 2.5 31 131.84 111.57 891 129.31 -.6BosProp pfB BXPpB 1.31 5.3 ... 26.76 22.69 1 24.70 -2.2BostonSci BSX ... ... 26 37.30 24.54 8309 33.85 +36.5BldrG&IFd BIF .11a 1.0 ...q 11.84 9.63 74 11.12 +.3BovieMed BVX ... ... ...dd 5.49 2.17 90 4.82 +85.4BowlA BWL/A .68 4.6 41 16.64 13.61 0 14.75 -1.7Box Inc n BOX ... ... ...dd 29.79 17.25 1968 26.15 +23.8BoydGm BYD .20 ... 24 40.44 24.53 641 35.70 +1.9BradyCp BRC .83 2.2 24 40.90 31.70 100 37.55 -.9BraemHot BHR .64 6.1 8 12.10 8.44 189 10.48 +7.7AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 872 16.69 -8.2BrasilAgro LND ... ... ... 4.55 3.21 0 3.75 +7.1Braskem BAK .78e 2.7 ... 33.73 21.32 500 29.25 +11.4BridgptEd BPI ... ... 20 13.38 5.31 360 13.22 +59.3BrigStrat BGG .56 3.2 10 27.34 16.26 193 17.38 -31.5BrightHrz BFAM ... ... 50 112.68 77.69 206 110.17 +17.2BrghtSch n BEDU ... ... ...cc 28.18 12.24 187 14.66 -21.5BrghtSph BSIG ... ... ...cc 16.31 11.89 523 12.47 -23.0Brinker EAT 1.52 3.4 14 54.14 29.50 818 45.17 +16.3 Brinks BCO .60 .7 ...dd 88.10 67.58 352 80.05 +1.7BrMySq BMY 1.60 2.7 59 70.05 49.96 3997 59.53 -2.9BristowGp BRS .28 2.5 ...dd 18.91 6.86 458 11.30 -16.1BritATob s BTI 2.24e 4.1 ... 71.45 48.00 1226 54.08 -19.3BrixmorP BRX 1.10 6.3 14 19.98 13.74 1571 17.47 -6.4sBroadrdgF BR 1.94f 1.5 39 130.84 71.58 927 129.73 +43.2Brookdale BKD ... ... ...dd 13.07 6.28 4531 8.20 -15.5BrkfdAs g s BAM .60 1.4 15 44.33 37.22 1878 43.67 +.3BrookBus n BBU .25 .6 ... 41.50 27.01 34 40.57 +17.5BrkfDtla pf DTLAp 1.91 8.2 ... 31.31 22.08 9 23.24 -19.3BrkGblInf INF 1.40 10.8 ...q 13.87 11.02 59 12.96 +.2BrkfInfra s BIP 1.88 4.6 29 46.88 37.27 143 41.00 -8.5BrkRlAs n RA .20p ... ... 24.39 21.06 98 23.45 +.3BrkfReEn BEP 1.96 6.3 ... 36.00 29.57 182 31.11 -10.9HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 27 29.84 21.58 778 29.72 BrownFA s BF/A .79 1.5 32 57.70 37.29 12 54.37 +8.8BrownFB s BF/B ... ... 30 59.58 38.05 566 53.63 Brunswick BC .76 1.2 18 69.60 48.04 549 63.70 +15.4Buckeye BPL 5.05 12.6 12 61.67 32.03 2506 40.09 -19.1Buckle BKE 1.00e 4.0 13 28.80 13.50 322 25.25 +6.3Buenavent BVN ... ... ...dd 16.80 11.83 309 13.58 -3.6BldBear BBW ... ... 29 10.45 7.25 32 8.30 -9.8BungeLt BG 2.00 3.1 29 83.20 63.87 1087 65.19 -2.8sBurlStrs BURL ... ... 34 158.96 79.07 554 159.29 +29.5BylineBc n BY ... ... ... 24.80 19.02 82 23.11 +.6C -C&J Eng n CJ ... ... ... 36.57 21.22 470 23.64 -29.4CTrkMH23 MLPC .89e 5.7 ...q 16.87 12.85 0 15.54 +2.1CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 119 20.83 +12.2CAI Intl CAI ... ... 7 40.11 19.35 85 24.27 -14.3CBIZ Inc CBZ ... ... 26 24.00 14.05 131 22.60 +46.3CBL Asc CBL .80 18.1 2 9.17 3.80 3630 4.43 -21.7CBL pfD CBLpD 1.84 10.2 ... 24.96 16.30 56 18.10 -17.2CBL pfE CBLpE 1.66 10.3 ... 25.08 15.06 30 16.19 -26.6CBRE GRE IGR .60 8.0 ...q 8.05 7.17 231 7.47 -5.7CBRE Grp CBRE .05p ... 19 50.43 34.38 1245 47.97 +10.8CBS A CBS/A .72f 1.3 16 68.03 47.98 3 53.87 -9.9CBS B CBS .72 1.3 12 67.57 47.54 4557 53.57 -9.2CCA Inds CAW ... ... 14 3.75 2.44 1 2.85 -9.5CF Inds s CF 1.20 2.4 ...dd 49.95 28.47 2549 49.75 +16.9CGG rs CGG ... ... 1 7.50 1.88 23 2.85 -36.2CGI g GIB ... ... ... 66.31 49.02 157 64.77 +19.2CIT Grp CIT .64 1.2 21 56.14 43.25 621 53.94 +9.6CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 4 10.88 +6.9CMS Eng CMS 1.43 3.0 30 50.83 40.48 2246 48.45 +2.4CNA Fn CNA 1.40f 3.0 13 55.62 45.10 171 45.98 -13.3CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1624 11.71 -12.6CNO Fincl CNO .40 1.9 14 26.47 18.65 697 21.53 -12.8CNOOC CEO 4.92e 3.0 ... 185.72 109.23 61 163.54 +13.9CNX Midst CNXM 1.34 6.6 12 21.05 15.25 203 20.25 +20.8CNX Resc CNX .04 .2 ...dd 18.37 11.59 2351 16.02 +9.5ConslCoal n CCR 2.05f 11.8 ... 18.40 13.15 53 17.30 +10.5CONSOL n CEIX ... ... 12 48.12 19.51 317 43.71 +10.6CPFL Eng CPL .12e 1.1 ... 17.69 10.63 31 11.34 -1.4CPI Aero CVU ... ... 12 11.75 7.60 67 8.05 -10.1CRH Med CRHM ... ... ...cc 3.75 1.46 63 3.50 +32.1CRH CRH .72e 2.2 ... 39.32 32.47 394 32.61 -9.6CsopChiA50 AFTY 1.17e 7.8 ...q 20.51 14.14 4 14.94 -15.1Csop ChInt CNHX ... ... ...q 31.99 24.87 24.90 -14.5Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.32 -18.8CSS Inds CSS .80 5.5 ...dd 30.29 13.56 82 14.50 -47.9CTS CTS .16 .5 29 39.20 21.55 71 35.45 +37.7CURO Gp n CURO ... ... 55 29.00 13.50 84 27.02 +91.9CVR Engy CVI 3.00f 8.8 ...cc 47.67 16.75 1178 34.18 -8.2CVR Ptrs UAN .71e 20.3 ...dd 4.20 2.58 132 3.49 +6.4CVR Rfng CVRR 2.95e ... 17 26.00 6.70 1186 19.05 +15.1CVS Health CVS 2.00 2.9 12 84.00 60.14 9055 68.57 -5.4CWA Inco n CWAI ... ... ... 26.93 24.45 0 24.80 -2.9CYSInv pfA CYSpA 1.94 7.7 ... 25.65 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.50 21.60 22.42 -2.5CabcoJCP97 PFH 1.91 13.7 ... 18.74 11.00 20 13.97 -5.3CabAT&T34 GYC .83 3.6 ... 24.09 21.30 3 22.97 +1.8CableOne n CABO 8.00f 1.1 38 788.00 597.40 46 761.34 +8.2Cabot CBT 1.32 2.0 19 68.63 50.56 240 65.15 +5.8CabotO&G COG .24 1.0 44 29.57 21.71 6148 23.54 -17.7sCACI CACI ... ... 16 182.50 118.10 100 181.90 +37.4Cactus n WHD ... ... ... 37.50 19.18 337 34.16 +68.7CadencB n CADE .60f 2.1 27 31.44 20.00 1154 28.23 +4.1CaledoMn n CMCL .28 3.5 ... 9.94 5.17 34 8.00 +8.3Caleres CAL .28 .8 16 37.06 22.39 246 35.09 +4.8CalifRes rs CRC ... ... ...dd 48.85 6.47 1120 34.16 +75.7CalifWtr CWT .75 1.8 29 46.15 35.25 117 40.70 -10.3Calix CALX ... ... ...dd 8.00 4.65 261 6.85 +15.1CallGolf ELY .04 .2 47 23.60 12.64 950 22.26 +59.8CallonPet CPE ... ... 25 14.65 9.34 3408 11.25 -7.4Callon pfA CPEpA 5.00 9.5 ... 53.07 47.11 2 52.80 +3.0Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 67.75 42.55 246 63.40 +32.1CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 7 39.80 +3.7CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 2 25.58 -3.0CambGblV GVAL .54e 2.3 ...q 28.50 23.36 44 23.97 -6.4CamGblMo GMOM .56e 2.1 ...q 29.42 25.31 12 26.87 -1.9CambGlAss GAA .55e 2.0 ... 28.60 26.33 5 26.97 -1.9CambrEmS EYLD ... ... ... 38.25 31.29 3 32.60 -6.0CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 10 24.99 -3.2CambTail n TAIL ... ... ... 24.68 20.34 4 20.46 -9.4CamValMom VAMO ... ... ...q 28.07 23.10 5 26.01 +4.2CamdenPT CPT 3.08 3.3 25 96.39 78.19 273 92.83 +.8Cameco g CCJ .40 ... ... 12.19 7.68 906 11.04 +19.6CampSp CPB 1.40 3.3 13 54.37 32.63 6274 42.28 -12.1CampWrl n CWH .54 2.6 ... 47.62 18.16 2597 20.91 -53.3Can-Fite CANF ... ... 13 2.75 1.12 79 1.28 -13.5CdaGoose n GOOS ... ... ... 68.75 16.96 3919 54.00 +71.1CIBC g CM 5.32 ... 9 100.01 83.02 224 91.64 -5.9CdnNR gs CNI 1.82f ... ... 90.57 70.59 464 89.19 +8.1CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 2086 34.77 -2.7sCP Rwy g CP 2.60f ... ... 203.54 150.91 222 203.13 +11.1CannaeHl n CNNE ... ... ...dd 21.34 16.16 369 18.82 +10.5Canon CAJ ... ... ... 40.67 31.23 164 32.25 -13.8CantelMed CMD .17e .2 41 130.92 72.82 305 95.68 -7.0CapOne COF 1.60 1.6 15 106.50 76.98 1264 97.62 -2.0CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 14 26.07 -.4CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 8 26.47 -1.3CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 11 26.39 -2.4CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 11 25.58 +1.1CpOne pf H COFpH ... ... ... 27.19 25.12 18 25.95 -3.6CapOne pfG COFpG ... ... ... 25.55 23.25 42 24.84 -.8CapSenL CSU ... ... ...dd 16.72 7.18 462 7.69 -43.0CapInv n CIC ... ... ... 10.10 9.60 0 9.87 +2.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.9 12 9.98 8.01 638 8.15 -5.8Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 14 25.02 -1.3CarboCer CRR ... ... ...dd 12.69 6.05 193 8.58 -15.7CardnlHlth CAH 1.90 3.9 12 75.75 48.14 3230 49.37 -19.4Care.com CRCM ... ... ...cc 22.95 12.80 94 18.07 +.2sCarlisle CSL 1.48 1.2 21 126.92 92.09 266 125.67 +10.6CarMax KMX ... ... 20 81.67 57.05 1121 74.17 +15.7Carnival CCL 2.00 3.4 14 72.70 56.45 3607 59.34 -10.6CarnUK CUK 1.80f 3.1 ... 72.29 56.76 296 58.95 -11.1CarpTech CRS .72 1.2 45 61.49 37.01 204 58.38 +14.5CarrSrv CSV .30 1.3 16 28.96 22.16 66 23.64 -8.1Cars.cm CARS ... ... ... 32.94 20.94 1022 27.92 -3.2Carters CRI 1.80 1.6 17 129.00 83.84 405 109.80 -6.5sCarvana A n CVNA ... ... ... 49.87 12.17 3799 51.11 +167.3CastleBr ROX ... ... ...dd 1.82 .98 83 1.24 +1.6CastlightH CSLT ... ... ...dd 5.95 2.90 646 3.10 -17.3Catalent CTLT ... ... 69 47.87 33.42 602 40.22 -2.1CatchMTim CTT .54 4.5 ...dd 13.73 10.81 206 12.11 -7.8Caterpillar CAT 3.44f 2.5 17 173.19 112.69 3337 138.52 -12.1CatoCp CATO 1.32 5.6 23 26.88 10.76 371 23.55 +47.9CedarF FUN 3.56 6.7 14 70.82 50.10 414 53.08 -18.3CedarRlty CDR .20 4.4 11 6.29 3.54 350 4.50 -26.0CedarR pfB CDRpB 1.81 7.4 ... 25.61 22.03 12 24.55 -2.8CedrRT pfC CDRpC 1.63 7.1 ... 25.39 18.82 17 22.91 -8.5CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .82 121 .84 -55.4Celanese CE 2.16f 1.8 12 118.51 94.38 883 117.65 +9.9Celestic g CLS ... ... 10 12.76 9.79 332 12.26 +17.0Cellcom CEL ... ... 6 10.62 5.43 4 5.87 -42.4Cementos CPAC .50e 4.4 ... 14.11 10.90 2 11.28 -9.1Cemex CX .29t ... ... 9.82 5.72 7678 7.10 -5.3Cemig pf CIG .08e 3.8 ... 2.93 1.66 2202 2.08 +1.0Cemig CIG/C .08e 4.2 ... 3.16 1.58 1.92 +3.7CenovusE CVE .20 ... 8 11.52 7.09 2715 9.90 +8.4sCentene s CNC ... ... 21 137.90 81.00 958 138.47 +37.3CC MLPInf CEN 1.25 12.3 ...q 11.48 8.12 243 10.15 +1.9CenterPnt CNP 1.11 3.9 20 30.45 24.81 1866 28.20 -.6CentElBr B EBR/B ... ... ... 9.06 3.43 14 4.66 -31.4CentElecBr EBR ... ... ... 7.86 3.14 110 4.26 -25.3CnEurRusT CEE .56e 2.4 ...q 28.32 22.50 11 23.14 -5.1CFCda g CEF .01 .1 ...q 13.75 12.21 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.19 81 27.87 -6.6CentSecur CET 1.78e .7 ...q 29.00 24.12 19 28.59 +4.3CentrusEn LEU ... ... ...dd 5.14 2.95 11 3.02 -24.7CentCmtys CCS ... ... 15 36.00 21.90 226 31.10 CntryLink CTL 2.16 10.3 9 22.64 13.16 32292 20.97 +25.7CerdHCM n CDAY ... ... ...dd 42.46 29.68 1810 33.51 +9.8Cervecer CCU .35e 1.3 ... 30.35 24.37 142 27.01 -8.7ChannAdv ECOM ... ... ...dd 15.63 8.30 131 13.90 +54.4tCharahSol n CHRA ... ... ... 12.00 6.96 135 6.77 -43.6ChRvLab CRL ... ... 24 130.66 94.15 532 121.76 +11.2ChaseCorp CCF .80f .6 37 131.35 90.05 4 123.35 +2.4ChathLTr CLDT 1.32 6.3 29 23.91 17.90 261 20.95 -8.0CheetahM CMCM ... ... ... 18.18 7.54 251 8.62 -28.6Chegg CHGG ... ... ...dd 29.84 13.52 889 28.74 +76.1Chemed CHE 1.12 .4 28 335.99 186.09 62 316.78 +30.4Chemours n CC 1.00f 2.1 12 58.08 42.75 1009 47.04 -6.0CheniereEn LNG .56p ... ...dd 69.50 40.36 3059 62.88 +16.8sChenEnLP CQP 2.24f 5.9 ...dd 38.45 26.41 410 38.25 +29.0ChenEnHld CQH 2.04f 6.7 30 33.59 24.03 95 30.24 +9.2CherHMtg CHMI 1.96 10.9 4 19.43 16.01 167 17.99 ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 1 25.41 -1.5ChesEng CHK ... ... 8 5.60 2.53 15476 4.63 +16.9ChesEn pfD CHKpD 4.50 8.1 ... 57.99 45.99 1 55.50 +11.7ChesGranW CHKR .32e 18.3 1 2.50 1.20 73 1.73 -6.8ChespkLdg CHSP 1.60 5.1 32 32.95 24.08 109 31.42 +16.0ChespkUtil CPK 1.48f 1.8 23 87.25 66.35 40 81.00 +3.1Chevron CVX 4.48 3.7 54 133.88 105.30 5217 122.53 -2.1ChiRivet CVR .84 2.7 ... 36.48 26.50 1 31.00 -2.5Chicos CHS .34 3.6 12 10.90 6.96 1606 9.51 +7.8Chimera rs CIM 2.00 10.8 8 19.77 15.77 702 18.49 +.1Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 3 25.89 +.3Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 7 25.99 +.7ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 3 8.08 -12.8ChinaEAir CEA ... ... ... 45.33 24.44 32 31.06 -14.1ChinaFd CHN .55e 2.7 ...q 24.76 19.12 4 20.56 -5.0ChinaGreen CGA .10e 8.9 2 2.11 1.08 23 1.13 -9.3ChinaLife s LFC .14e 1.1 ... 17.85 11.95 386 12.30 -21.2ChinaMble CHL 3.50e 7.7 ... 56.93 43.25 832 45.48 -10.0ChiNBorun BORN ... ... 2 1.57 1.08 1 1.14 -9.2ChOnlEd n COE ... ... ... 19.82 9.25 1 10.00 -20.0ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 105 96.32 +31.3 ChinaPhH CPHI ... ... ...dd 1.45 .15 51 .24 +36.9ChinRap n XRF ... ... ... 12.86 1.60 13 1.71 -70.1ChinaSoAir ZNH .64e 1.8 ... 70.52 32.30 58 34.90 -32.7ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 26 45.90 -3.3ChinaUni CHU ... ... ... 16.55 11.78 221 12.30 -9.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 16.16 62 19.47 -18.9ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4sChipotle CMG ... ... ...cc 488.24 247.52 589 487.68 +68.7ChoiceHtls CHH .86 1.1 38 85.35 59.60 326 77.40 -.3ChrisBnk CBK ... ... ...dd 1.54 .75 50 .93 -26.8ChubbLtd CB 2.92e 2.1 17 157.50 123.96 1143 137.08 -6.2ChungTel CHT 1.29e 3.7 ... 39.33 33.10 103 34.68 -2.1ChurchDwt s CHD .87f 1.6 ... 58.03 43.21 2300 55.57 +10.8CienaCorp CIEN ... ... 6 27.73 19.40 813 26.00 +24.2Cigna CI .04 ... 18 227.13 163.02 2982 185.42 -8.7Cimarex XEC .64 .7 19 130.16 82.45 2528 88.87 -27.2CincB pfB CBBpB 3.38 6.9 ... 52.37 48.00 12 49.25 -3.4CinciBell rs CBB ... ... 53 22.20 9.90 1202 12.10 -42.0Cinemark CNK 1.28f 3.6 16 44.00 32.03 1634 35.77 +2.7CinerRes CINR 2.27 8.0 14 29.36 22.61 2 28.36 +12.9Circor CIR .15 .3 26 56.37 35.16 104 44.20 -9.2Cision CISN ... ... 41 17.07 10.66 786 15.49 +30.5CapAcIII wt CISNW ... ... ... 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 20.30 0 20.29 -23.3CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7Citi GBP n DGBP ... ... ... 28.62 18.65 28.62 +34.2tCitEUR Dl n UEUR ... ... ... 31.62 21.48 4 21.42 -22.3sCiti EUR n DEUR ... ... ... 27.48 18.78 4 27.66 +20.6Citi 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 23.76 +4.2CitJPY Dl n UJPY ... ... ... 39.22 23.90 1 25.50 -12.8Citi 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 26.03 134 27.10 -1.4CgpVelLCrd UWT ... ... ... 45.10 12.13 1559 32.61 +33.0CgpVelICrd DWT ... ... ... 32.84 5.81 3331 7.51 -46.5Citigroup C 1.80f 2.5 12 80.70 64.38 11042 71.98 -3.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 25.99 24.70 25 25.19 -1.1Citigp pfJ CpJ 1.78 6.3 ... 29.75 27.59 66 28.05 -2.8Citigp pfK CpK 1.72 6.3 ... 29.49 26.85 44 27.45 -3.8Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 43 25.98 -3.5Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 49 25.58 -3.7CitizFincl CFG .52 1.3 11 48.23 31.51 2664 40.59 -3.3CitizInc CIA ... ... ...cc 8.70 6.67 53 7.54 +2.6CityOffce g CIO .94 ... 10 13.93 10.03 351 12.82 -1.5CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 4 24.46 -2.9Civeo CVEO ... ... ...dd 4.64 1.57 260 3.76 +37.7CivitasSolu CIVI ... ... 31 19.90 11.15 43 16.35 -4.4ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.8 ...q 17.55 14.85 16.20 -2.7CleanHarb CLH ... ... ...cc 64.71 44.75 246 61.43 +13.3ClearChan CCO ... ... ...dd 5.75 3.60 11 4.50 -2.2ClrBrEnTR CTR 1.35e 11.2 ...q 13.18 9.50 63 12.04 +3.6ClrLgCap n LRGE ... ... ... 33.55 26.78 2 33.44 +13.8ClrbrgMLP CBA .80m 9.5 ...q 9.58 6.53 146 8.43 +1.8ClearEnFd CEM 1.76f 11.4 ...q 17.36 12.10 78 15.44 +1.1ClrbEOpFd EMO 1.47e 12.1 ...q 13.36 9.56 45 12.10 +2.5ClearwPpr CLW ... ... 14 50.60 21.55 171 25.10 -44.7ClevCliffs CLF ... ... 7 11.44 5.60 7955 10.23 +41.9ClipRlty n CLPR .38 ... ...dd 11.72 7.62 42 10.54 +5.5Clorox CLX 3.84 2.7 23 150.40 113.57 647 140.21 -5.7CloudPeak CLD ... ... ...dd 5.70 2.53 380 2.61 -41.3Cloudera n CLDR ... ... ... 22.43 12.57 2746 14.03 -15.1CloughGA GLV 1.44 11.4 ...q 14.39 12.25 33 12.60 -5.5CloughGEq GLQ 1.38 9.2 ...q 14.96 12.71 50 14.95 +11.8ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 133 11.37 +4.5CCFemsa KOF 1.75e 2.8 ... 86.51 54.53 186 61.96 -11.0CocaCola KO 1.56 3.4 87 48.62 41.45 8924 46.35 +1.0CocaCEur n CCE 1.04 2.4 ... 44.75 36.17 2764 42.63 +7.0Coeur CDE ... ... 59 9.87 6.24 3512 6.47 -13.7Cohen n COHN .80 8.3 ...dd 12.00 7.50 0 9.67 +20.6CohSClosed FOF 1.04 7.8 ...q 13.52 11.60 23 13.35 +.3CohStGlbI INB 1.12 11.6 ...q 10.44 9.05 60 9.63 -2.5Cohen&Str CNS 1.32 3.1 19 47.83 36.29 101 42.54 -10.0CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 149 23.32 -2.8C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.75 63 24.91 -4.4C&SIncEgy MIE 1.32 11.9 ...q 11.40 8.86 67 11.08 +8.1CohStQIR RQI .96 7.9 ...q 13.10 10.55 124 12.19 -3.6CohStRE RNP 1.48 7.5 ...q 21.98 17.91 68 19.64 -7.7CohStSelPf PSF 2.06 7.4 ...q 29.03 25.16 27 27.76 -1.7CohenStTR RFI .96 7.6 ...q 12.87 11.50 27 12.64 -1.0Colfax CFX ... ... 25 43.29 28.80 638 33.07 -16.5ColgPalm CL 1.68 2.5 23 77.91 61.28 2888 65.93 -12.6ColonCap CLNS ... ... ... 14.64 5.28 1311 6.12 -46.4ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 9 25.31 -.4ColCap pfE CLNSpE 2.19 8.5 ... 27.45 23.86 3 25.89 -2.6ColCap pfG CLNSpG 1.88 7.8 ... 26.68 22.49 3 24.20 -3.8ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 6 23.62 -3.8ColCap pfI CLNSpI 1.79 7.6 ... 25.94 21.81 18 23.49 -6.7ColCap pfH CLNSpH 1.78 7.5 ... 25.96 21.61 1 23.71 -5.2ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 1 30.04 -.4Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.74 -6.0Col SusUS n ESGS ... ... ... 32.51 28.62 30.23 +2.2ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.95 8 18.23 -1.1ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.87 -6.5ColQualDv HILO .32e 2.2 ...q 17.10 13.72 2 14.78 -7.0Col EMCns ECON .10e .4 ...q 29.87 23.71 80 24.35 -13.4Col IndiaC INCO .03e .1 ...q 51.06 41.41 12 47.52 -4.2Col IndiaInf INXX .10e .8 ...q 16.79 11.99 8 13.20 -16.8Col IndSC SCIN .17e .9 ...q 25.98 16.18 3 18.29 -22.0ColumbPT CXP .80 3.5 14 23.55 19.55 422 23.11 +.7ColSelTec STK .92a 4.1 ...q 24.58 20.09 86 22.46 +.9Comcst29 CCZ 1.58e 3.0 ... 64.00 50.30 53.26 -15.3Comerica CMA 2.40f 2.5 17 102.66 64.04 902 97.91 +12.8Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 31.90 174 55.80 +27.8ComndSec MOC ... ... ...dd 3.55 1.20 27 1.81 -40.9CmclMtls CMC .48 2.3 43 26.72 17.05 517 21.21 -.5CmtyBkSy CBU 1.36 2.1 17 65.51 48.89 74 63.71 +18.5CmtyHlt CYH ... ... ...dd 8.07 2.66 1156 3.05 -28.4sCmtyHcT n CHCT 1.61f 5.1 ...cc 31.83 22.41 145 31.69 +12.8CBD-Pao CBD .08e .4 ... 25.90 18.36 587 21.06 -10.6CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 61 17.60 +3.8ComDivH pf CODIpA 1.81 8.1 ... 25.75 20.01 6 22.23 -9.9CompssMn CMP 2.88 4.4 23 76.65 56.50 217 65.40 -9.5Compx CIX .20 1.5 13 16.50 11.95 3 13.76 +3.5ComstkM rs LODE ... ... ... 1.02 .18 97 .19 -52.1ComstkRs rs CRK ... ... ...dd 12.32 4.01 690 8.71 +3.0ConAgra CAG .85 2.3 18 39.43 32.16 3289 36.78 -2.4ConchoRes CXO ... ... 20 163.11 106.73 1237 134.84 -10.2ConcdMed CCM ... ... ...dd 4.29 2.46 1 3.40 +2.1CondHos rs CDOR .78e 7.4 17 10.99 8.13 4 10.60 +6.5Conduent n CNDT ... ... ... 21.06 14.95 2341 19.94 +23.4ConocoPhil COP 1.14f 1.6 57 73.76 42.27 5847 71.75 +30.7ConEd ED 2.86 3.6 16 89.70 71.12 707 78.95 -7.1CnsTom CTO .28f .4 7 67.97 51.02 10 63.52 ConstellA STZ 2.96f 1.4 17 236.62 193.01 1038 214.78 -6.0ConstellB STZ/B 2.68f 1.2 21 234.00 191.29 214.58 -5.7Constellm CSTM ... ... ... 14.10 9.08 455 12.30 +10.3CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 1 103.18 -.8ContainStr TCS ... ... 23 11.53 3.53 360 11.07 +133.5Contango MCF ... ... ...dd 6.92 2.22 387 4.79 +1.7sContlBldg CBPX ... ... 21 36.95 21.30 413 37.30 +32.5ContMatls CUO ... ... ...dd 24.60 15.50 6 16.40 -13.7ContlRescs CLR ... ... ...cc 69.91 32.04 2072 63.87 +20.6Cnvrgys CVG .44f 1.8 16 26.72 21.13 635 24.55 +4.5CooperCo COO .06 ... 97 261.71 216.47 224 256.84 +17.9CooperTire CTB .42 1.4 22 40.78 22.58 720 30.35 -14.1CooperStd CPS ... ... 15 146.78 97.70 113 136.54 +11.5tCopaHold CPA 3.48 4.1 10 141.34 91.75 2135 84.05 -37.3tCopel ELP .26e 4.9 ... 9.69 5.24 565 5.27 -30.9CoreLabs CLB 2.20 2.0 62 130.34 86.55 202 111.32 +1.6tCoreMold CMT .05 ... ... 23.85 9.42 81 9.93 -54.2CorePtLd n CPLG ... ... ... 28.30 24.85 292 25.34 -9.1Corecivic CXW 1.72 6.8 15 27.50 18.61 1079 25.22 +12.1CoreLogic CLGX ... ... 21 55.79 42.00 253 49.66 +7.5CorEn pfA CORRpA 1.84 7.2 ... 26.93 24.50 3 25.40 -1.3CorEnInf rs CORR 3.00 7.9 16q 39.46 31.50 52 38.10 -.3CoreSite COR 4.12f 3.6 43 120.85 89.76 217 114.67 +.7Corindus n CVRS ... ... ...dd 2.05 .66 901 .94 -6.9CorMedix CRMD ... ... ...dd .80 .17 5497 .51 +2.4CrnstTotR CRF 3.35 23.3 ...q 16.22 13.42 167 14.40 -5.8CrnrstnStr CLM 3.40 23.5 ...q 16.24 13.10 360 14.46 -6.5Corning GLW .72 2.2 ...dd 35.10 26.11 3231 33.09 +3.4CpBT JCP JBN 1.75 14.4 ... 16.49 9.92 2 12.12 -3.6CorpCapT n CCT 1.61 9.5 ... 19.00 14.43 248 16.86 +5.5CorpOffP OFC 1.10 3.6 16 33.81 24.55 223 30.39 +4.1Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 0 30.80 -5.9CortsJCP97 KTP 1.91 13.9 ... 17.99 11.06 4 13.75 -3.6CortsJCP JBR 1.75 14.3 ... 16.25 9.82 2 12.20 -2.3CortsPE KTH 2.00 6.3 ... 35.00 30.26 1 31.98 -1.1Cosan Ltd CZZ .26e 3.3 ... 11.89 6.93 1930 7.78 -19.8Costamre CMRE .40 5.6 ... 8.39 5.45 161 7.15 +23.9Costam pfB CMREpB 1.91 8.0 ... 27.43 22.95 7 23.81 -4.9Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 4 24.95 -1.9Costam pfD CMREpD 2.19 8.5 ... 26.89 24.96 3 25.62 -.8Cotiviti n COTV ... ... ... 44.76 30.84 961 44.61 +38.5Cott Cp COT .24 1.5 ...cc 17.78 14.06 838 15.55 -6.7tCoty COTY .50 4.0 ... 21.68 12.92 13515 12.41 -37.6Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 2236 9.45 +2.2CovantaH CVA 1.00 5.7 ...dd 18.05 13.50 750 17.50 +3.6CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 156 89.77 +.6CrwfdA CRD/A .28 3.3 60 9.95 6.78 2 8.40 -1.2CrwfdB CRD/B .20 2.4 60 12.40 7.54 4 8.41 -12.6Credicp BAP 8.57e 3.7 ... 239.54 187.19 183 230.07 +10.9CS EnEur50 FIEU ... ... ...q 153.69 109.31 128.40 -6.4sCS FILgCG FLGE ... ... ...q 283.48 181.57 3 282.79 +24.0CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.5 ...q 3.46 3.11 145 3.12 -5.7CS InvBr n DBRT ... ... ... 85.47 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 246.59 +38.2CS MthlMtg REML ... ... ... 33.31 22.00 6 26.78 -12.5CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.69 41.70 +18.5CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.15 +.5CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 7.8 ... 19.98 14.37 1424 15.67 -12.2CrSuiHiY DHY .29 11.1 ...q 2.89 2.56 319 2.60 -8.5CrescPtE g CPG .12 1.9 36 9.25 6.40 1198 6.47 -15.1sCrestEq rs CEQP 2.40 6.3 ...dd 37.80 22.15 572 37.95 +47.1InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.6 41 28.10 15.50 89 18.15 -23.6CrosTim CRT 1.02e 6.7 15 15.72 12.99 14 15.23 +3.7CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 1744 111.42 +.4CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 23 1075.18 -5.1CrownHold CCK ... ... 19 62.27 42.07 2564 44.70 -20.5Cryolife CRY .12 .4 79 33.45 16.80 216 33.15 +73.1CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 23.46 1088 30.38 +5.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 48

Cubic CUB .27 .4 ...dd 77.35 39.58 174 71.15 +20.7CullenFr CFR 2.68 2.4 20 121.66 81.09 307 111.38 +17.7CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 12 25.10 -.1Culp Inc CULP .36 1.4 15 34.05 23.80 9 25.70 -23.3Cummins CMI 4.56f 3.2 40 194.18 129.90 861 142.02 -19.6CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 124.41 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 73.41 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 71.76 73.59 +.4CurtisWrt CW .60 .5 27 143.38 92.58 147 131.59 +8.0Cush Jn37 n PPLN ... ... ... 24.42 16.55 19.58 -1.9CushTRet rs SRV 1.08 8.7 ...q 13.05 10.00 26 12.39 +3.7CushngRen SZC 1.64 8.4 ...q 21.30 15.35 25 19.50 -4.0CushRoy rs SRF .48 5.1 ...q 10.10 7.81 13 9.48 +1.2CustomBcp CUBI ... ... 9 33.85 24.75 449 25.20 -3.0CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 26.30 -.9CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.29 -1.4CustBc pfE CUBIpE ... ... ... 27.15 23.75 3 26.04 -1.9CustoBc pf F CUBIpF ... ... ... 27.71 25.02 6 25.77 -1.7CynergT n CTEK ... ... ... 5.45 2.70 34 3.75 -7.4CypressEn CELP .84 10.4 14 8.50 5.50 21 8.05 +34.2D -DCP Mid DCP 3.12 6.8 64 46.06 29.95 924 45.57 +25.4DCT IndlTr DCT 1.44 2.2 32 68.37 52.58 490 66.55 +13.2DDR Corp rs DDR ... ... 9 33.92 12.50 883 13.57 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 10 24.90 -.9DDR pfK DDRpK 1.56 6.3 ... 25.98 21.04 3 24.61 -4.1DDR Cp pfA DDRpA ... ... ... 26.99 22.40 3 25.64 -2.6DGSE DGSE ... ... ...dd 1.68 .63 29 .70 -24.8DHI Grp DHX ... ... 6 3.25 1.25 141 2.05 +7.9DHT Hldgs DHT .20e 4.6 34 4.99 3.27 419 4.37 +21.7DNP Selct DNP .78 7.1 ...q 11.57 9.71 199 10.96 +1.5DR Horton DHI .50 1.1 17 53.32 34.95 3887 45.00 -11.9Drdgold DRD .03e 1.3 ... 4.11 2.23 33 2.38 -27.0DSW Inc DSW 1.00 3.6 28 28.34 15.14 759 27.60 +28.9DTE DTE 3.53 3.2 20 116.74 94.25 915 110.72 +1.2DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 12 24.78 -1.3DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 15 24.57 -3.5DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 8 24.60 -4.3DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 5 26.32 -1.7DTE En un DTV ... ... ... 58.42 48.68 54 53.26 -1.3DTF TxF DTF .84 6.4 ...q 14.69 13.01 14 13.13 -6.6DXC Tch n DXC .76f .9 ... 93.28 66.83 1824 87.25 +6.3DanaInc DAN .24 1.2 16 35.27 18.08 1013 20.37 -36.4Danaher DHR .64 .6 26 106.08 78.97 1280 101.71 +9.6Danaos DAC ... ... 2 2.50 1.05 24 1.60 +10.3DaqoNEn DQ ... ... 5 72.50 23.67 383 39.85 -33.0Darden DRI 3.00f 2.7 23 112.81 76.27 870 109.42 +14.0DarlingIng DAR ... ... 26 20.96 15.56 2616 19.81 +9.3DaVita Inc DVA ... ... 18 80.71 52.51 847 72.65 +.6Daxor DXR .15 2.9 ... 21.66 3.40 6 5.17 +13.1DeanFoods DF .36 4.2 11 15.06 8.03 1810 8.54 -26.1DeckrsOut DECK ... ... ...cc 122.98 61.37 528 121.28 +51.1Deere DE 2.76f 2.0 28 175.26 112.87 3782 139.83 -10.7DE EnhGlb DEX .90 7.8 ...q 12.70 10.71 49 11.51 -5.1DelaCO VCF .72 5.0 ...q 16.30 14.00 1 14.39 -7.3sDelaDvInc DDF .62 5.0 ...q 12.65 10.18 37 12.57 +17.1DelaNatl VFL .72 5.7 ...q 13.94 12.25 1 12.65 -4.6DelaMN2 VMM .63 5.1 ...q 14.97 12.25 20 12.45 -7.6DelekLogis DKL 3.08f 10.4 14 34.00 26.50 52 29.50 -6.9Delek DK 1.00 1.9 38 61.57 20.65 1790 52.46 +50.1DellTch n DVMT ... ... ...dd 96.15 62.73 595 94.73 +16.5DelphiTc n DLPH .68 1.6 24 60.39 41.34 1096 41.73 -20.5DeltaAir DAL 1.40f 2.5 12 60.50 44.59 2890 55.34 -1.2DeltaAprl DLA ... ... ...cc 22.50 16.30 9 17.38 -14.0Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 56.69 +4.4Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 55.88 +3.4Dlt SP600 n DMRS ... ... ... 60.42 47.73 1 59.52 +9.6DltshInt n DMRI ... ... ... 56.65 49.79 1 51.48 -2.8Deluxe DLX 1.20 2.0 11 78.87 57.06 333 58.78 -23.5DenburyR DNR ... ... ...dd 5.56 .92 10425 4.27 +93.2DenisnM g DNN ... ... ...dd .64 .38 337 .50 -9.1Despg.cm n DESP ... ... ... 36.56 19.11 729 20.40 -25.8DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 3221 12.40 -34.8DBDogs22 DOD ... ... ... 30.43 19.31 2 23.32 -8.7DBWMTR WMW ... ... ... 32.46 26.75 0 32.02 +6.7DB 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 20 25.58 +.5DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 68 25.55 -2.2DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 3 2.78 -26.8DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 10.53 +4.7DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.35 2.15 4 2.50 -12.6DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.41 13.01 2 14.98 +10.1DBGoldDL DGP ... ... ...q 29.42 20.93 7 21.06 -15.7DBGoldDS DZZ ... ... ...q 6.40 4.88 4 6.37 +18.8DBGlbHY23 FIEG ... ... ...q 184.00 117.10 170.00 -.6Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.59 91 8.95 +1.1Deut Muni KTF .84 7.7 ...q 13.26 10.93 10.97 -7.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 5 12.48 +.3Deut StMu KSM .84 7.8 ...q 12.65 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 22.37 7 23.53 -2.3DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 610 32.31 +1.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.85 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.67 -2.7Deu HYBd n HYLB ... ... ... 51.36 48.68 101 49.62 -1.6Dbx 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 8 33.39 +4.1DeutEmCo DEMG ... ... ... 30.95 24.97 0 26.17 -9.3DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 66 42.13 -4.4DbXDvxEU DEEF ... ... ...q 31.76 27.77 15 28.85 -3.9Deut 300Ch ASHX .74p ... ...q 24.14 17.25 4 18.07 -18.2DbxItalyHE 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 25.48 -4.7DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 28 23.74 -4.0DbxNikk400 JPN ... ... ...q 31.67 26.55 9 28.57 -2.6Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 6 26.35 -3.0DBX EMBd EMIH .99e 4.0 ...q 25.69 23.85 4 24.63 -1.9DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.90 -2.1DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 1 23.06 +.2DBXChiSC ASHS ... ... ...q 37.50 25.62 12 26.80 -23.1DBXHrvChi CN .30e .9 ...q 42.41 32.46 6 33.56 -10.1DBXMexHd DBMX 4.12e 15.7 ...q 21.57 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 1 28.67 -8.7DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 4 28.00 +.8DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.97 28.54 +.5DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 79 29.11 +2.4DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 24.17 3860 25.37 -18.2DevonE DVN .32f .8 27 46.54 29.79 5647 42.07 +1.6ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 151.30 128.81 215 143.94 -1.4DiamOffsh DO .50 2.8 30 21.92 10.19 1380 18.15 -2.4DiamRk DRH .50 4.3 16 12.99 9.87 1626 11.52 +2.0DianaShip DSX ... ... ...dd 5.16 3.07 214 4.15 +2.0DianaS pfB DSXpB 2.22 9.1 ... 25.80 21.30 6 24.40 -1.7DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 0 25.40 -1.1DicksSptg DKS .90 2.6 12 38.99 23.88 2579 34.65 +20.6tDiebold DBD .40 8.4 5 23.50 5.30 5821 4.75 -70.9DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 58 127.23 96.56 1085 121.82 +7.0DigitlR pfG DLRpG 1.47 5.8 ... 25.84 24.27 8 25.18 -1.2DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 6 26.00 -2.5DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 110 24.17 -3.7DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 3 26.23 -4.7Dillards DDS .40 .5 11 98.75 49.91 515 88.17 +46.8Dillard38 DDT 1.88 6.8 ... 29.08 25.13 2 27.74 +7.3DineEquity DIN 2.52m 3.4 5 82.62 36.71 277 74.43 +46.7DiploPhm DPLO ... ... 56 28.74 14.50 4141 19.14 -4.6Dir SilMBl n SHNY ... ... ... 12.28 5.81 2 6.16 -35.3DirBrCm n COM ... ... ... 26.10 23.24 5 24.96 +1.6DirChInt n CWEB ... ... ... 69.08 39.22 56 39.45 -22.8Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 1 22.78 -13.2DirxAero n DFEN ... ... ... 58.00 30.50 18 52.06 +17.0DrxTrnBl n TPOR ... ... ... 43.11 23.47 23 36.63 +6.2DxEmMkt n EMBU ... ... ... 26.61 19.37 1 21.09 -18.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 3 27.22 -1.2DirxInds n DUSL ... ... ... 44.53 25.95 4 34.45 -6.2DirxMex n MEXX ... ... ... 33.27 13.05 10 21.49 +4.4DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 22.38 -26.9DxRsaBr rs RUSS ... ... ...q 32.72 14.43 96 21.07 -8.4DxSOXBr rs SOXS ... ... ...q 29.90 8.83 1551 9.54 -42.2DxGBull rs NUGT ... ... ...q 44.03 18.93 7108 19.31 -39.1DrGMBll rs JNUG .09e .8 ...q 25.76 10.92 9791 11.22 -36.8DirSPX Br SPDN ... ... ... 33.99 28.29 1 28.33 -7.4DxGlMBr rs JDST ... ... ...q 78.06 40.90 374 60.03 +17.0DirSPBear s SPXS ... ... ...q 41.27 22.65 1402 22.90 -23.6Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.03 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 31.99 3 39.16 +8.8DxChiABear CHAD ... ... ...q 38.22 27.67 11 36.22 +16.3DrxNGBear rs GASX ... ... ...q 47.19 14.90 15 18.60 -20.7DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 2455 6.53 -44.9DrxRBkBull DPST ... ... ...q 95.94 43.51 17 80.44 +10.6DirDGlBr rs DUST ... ... ...q 31.98 19.01 1821 29.86 +26.0DxSPXBll s SPUU ... ... ...q 57.21 40.77 1 56.05 +13.1DxEuFnBl EUFL ... ... ... 65.95 34.09 0 36.63 -22.9DirGlMin n MELT ... ... ... 26.51 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 2 60.64 +18.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.57 -1.2DrNsd100 rs QQQE ... ... ...q 47.46 39.20 18 46.99 +8.8sDrxDlySCB LLSC .10p ... ...q 41.88 31.20 1 41.94 +18.0Dir 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 34.90 484 36.13 -28.4DiEurBll3x EURL .14e .4 ...q 47.12 31.08 3 34.08 -10.5DrxEMBll rs EDC ... ... ...q 168.70 83.80 50 94.60 -24.8Dir MLPHi ZMLP 1.60m 9.8 ...q 17.94 13.61 18 16.35 +2.2DxLatBll s LBJ ... ... ...q 49.13 17.74 49 24.35 -24.6DirTotBBr SAGG ... ... ...q 32.31 30.87 31.91 +2.5DxBrzBull s BRZU ... ... ...q 65.25 15.82 2949 23.13 -42.6DxBiotBll rs LABU ... ... ...q 116.54 55.10 858 93.23 +19.8DxIndiBll rs INDL ... ... ...q 120.64 67.97 26 90.28 -11.6DxNGBll rs GASL ... ... ...q 31.99 14.60 20 21.76 -14.3DrDevMBr DPK ... ... ...q 15.44 10.08 0 12.29 -.2 DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1102 35.35 +16.5DxREBear DRV ... ... ...q 15.62 8.99 19 9.27 -11.5Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.84 +4.6DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 0 67.67 -12.3DxEnBear 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 8 37.62 -39.6DxSCBear rs TZA ... ... ...q 18.57 8.31 6641 8.57 -30.2DxFnBr rs FAZ ... ... ...q 17.36 9.40 919 9.55 -18.3Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 22 55.44 -39.9Dx30TBear TMV ... ... ...q 22.45 17.07 596 19.77 +12.1DxFnBull s FAS ... ... ...q 82.80 47.17 692 72.48 +6.0DxBiotBea 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 6 42.47 +2.3DxMCBr rs MIDZ ... ... ...q 19.74 10.55 3 10.79 -19.9DxChiBr rs YANG ... ... ...q 90.70 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.58 247 19.28 -35.1DxHcrBll s CURE ... ... ...q 63.45 38.85 47 56.44 +21.1DxTcBull s TECL ... ... ...q 161.70 78.86 97 156.85 +39.8sDxRetlBll s RETL ... ... ...q 48.79 21.33 56 47.89 +32.9DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 446 164.98 +19.6Dir30TrBul s TMF ... ... ...q 23.46 16.93 797 18.57 -16.0Dir10TrBear TYO ... ... ...q 16.00 13.12 0 15.10 +7.4Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.28 -8.2DxMCBull s MIDU ... ... ...q 53.91 33.43 15 52.26 +12.6DrxREBull s DRN ... ... ...q 24.73 14.68 12 22.58 -1.1DirxChiBull YINN .38e 1.5 ...q 53.89 22.31 1184 25.44 -25.2DirxDMBull DZK ... ... ...q 100.54 68.41 1 74.50 -9.6DrxSCBull s TNA .41e .5 ...q 92.67 48.17 1904 88.85 +26.4DrxSPBull s SPXL ... ... ...q 54.49 33.86 1861 51.16 +15.4DirxEnBull ERX ... ... ...q 44.29 21.37 1737 35.99 +3.0Discover DFS 1.60f 2.1 14 81.93 57.50 2002 75.67 -1.6Disney DIS 1.68 1.5 16 117.90 96.20 6982 114.16 +6.2Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 56 12.36 -8.0DrReddy RDY .29e .9 ... 39.96 28.13 202 32.65 -13.1DocuSec rs DSS ... ... ...dd 3.16 .56 44 1.44 -20.0DolbyLab DLB .64 1.0 68 74.29 48.00 229 65.40 +5.5DollarGen DG 1.16f 1.1 17 105.82 70.30 1531 102.98 +10.7DomMidst DM 1.34f 8.4 12 34.85 12.55 1102 16.00 -47.5DomEngy D 3.34 4.7 15 85.30 61.53 1484 71.03 -12.4DomRes un DCUD ... ... ... 53.58 42.50 7 47.86 -7.4DomRs76 n DRUA ... ... ... 25.93 23.04 40 24.30 -5.0sDominos DPZ 2.20f .8 46 293.81 166.74 568 291.45 +54.2Domtar g UFS 1.74 3.5 18 52.58 37.35 348 49.87 +.7Donaldson DCI .76f 1.6 25 52.20 42.59 331 47.39 -3.2DonlleyRR rs RRD .12m 2.3 6 10.68 4.48 985 5.13 -44.8DonnlyFn n DFIN ... ... ... 22.50 15.22 128 18.40 -5.6DorianLPG LPG ... ... ...dd 8.80 6.20 167 7.76 -5.6DoubIncSol DSL 1.80a 8.7 ...q 21.56 19.56 407 20.59 +2.0DblLOppCr DBL 2.00a 9.6 ...q 24.82 20.48 29 20.75 -6.5DougDyn PLOW 1.06f 2.4 31 49.50 30.23 95 43.70 +15.6DEmmett DEI 1.00 2.5 25 41.59 34.72 753 39.24 -4.4Dover DOV 1.88 2.3 17 109.06 71.71 1204 82.42 -18.4DoverDG DDE ... ... ...dd 3.49 .92 273 3.29 +222.5DoverMot DVD .08f 3.7 10 2.35 1.80 4 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 7818 69.02 -3.1Dry Gl24 n DCF .22f 2.4 ... 10.05 9.01 20 9.12 -3.0DryHYSt DHF .35 11.0 ...q 3.57 3.08 95 3.15 -5.7DrMuBdInf DMB .75 5.9 ...q 13.53 12.10 40 12.64 -2.8DryfMu DMF .54 6.7 ...q 10.00 7.93 24 8.11 -8.8DryStrt LEO .52 6.7 ...q 9.12 7.53 139 7.72 -10.6DrySM DSM .50 6.6 ...q 8.82 7.42 54 7.56 -11.6Dril-Quip DRQ ... ... ...dd 58.95 35.85 510 51.35 +7.7DriveShack DS .48 8.1 16 8.06 2.41 297 5.93 +7.2DriveS pfB DSpB 2.44 9.5 ... 26.49 24.72 3 25.62 -.4DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.26 +.6DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.09 -1.4DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 87.47 -5.3DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.05 -5.8sDucomun DCO ... ... 22 38.53 25.06 46 38.23 +34.4Df&PGblUt DPG 1.40 9.2 ...q 16.75 13.50 80 15.30 -1.4DufPUC DUC .60 7.1 ...q 9.33 8.40 16 8.49 -4.1DukeEngy DUK 3.71f 4.6 18 91.78 71.96 1658 80.81 -3.9DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 6 25.07 -1.1DukeRlty DRE .80 2.8 23 30.14 24.30 2043 29.00 +6.6sDunBrad DNB 2.09 1.5 21 134.25 105.42 6077 142.21 +20.1Dycom DY ... ... 21 123.99 73.95 294 89.80 -19.4Dynagas DLNG 1.00 11.0 ... 15.05 7.51 56 9.13 -15.9Dynags 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 11.3 14 7.41 6.02 234 6.37 -9.1Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.74 +.9Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 6 24.65 -.5E -ETracBDC BDCS 1.84e 8.8 ...q 22.34 18.72 12 20.87 +.5ETrMLPSht 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 7.4 ...q 26.53 20.31 250 25.50 +5.4ETBbgCmd DJCI ... ... ...q 17.00 14.60 3 15.62 -2.6ETrAlerian AMU 1.45e 7.8 ...q 19.18 14.59 120 18.70 +8.0E-TrFood FUD ... ... ...q 19.41 15.98 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 21.6 ...q 18.85 13.13 75 16.27 -1.1E-TrcCmci UCI ... ... ...q 16.37 12.85 16 15.04 -2.3E-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 .26e 13.8 5 2.55 1.45 26 1.90 -11.6EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 tELF Inc n ELF ... ... ... 26.00 13.36 9098 9.85 -55.8EMCOR EME .32 .4 23 85.08 62.15 131 77.44 -5.3EMX Roy g EMX ... ... ... 1.47 .67 13 1.23 +48.0ENI E 1.29e 3.4 ...dd 40.15 30.13 163 37.72 +13.6EOG Rescs EOG .88f .7 ...dd 131.60 81.99 1853 122.31 +13.3EP Energy EPE ... ... ...dd 3.54 1.27 1381 1.84 -22.0EPAM Sys EPAM ... ... 67 137.73 77.96 431 130.15 +21.1EPR Prop EPR 3.84 5.7 18 72.32 51.87 273 67.81 +3.6EPR pfC EPRpC 1.44 5.2 ... 28.96 23.38 7 27.81 +3.3EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 0 35.28 -4.3EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 4 23.44 -6.4EQT Corp EQT .12 .2 ...dd 66.03 43.70 3872 49.95 -12.2EQT GP n EQGP 1.03e 4.4 12 30.74 21.05 245 23.25 -13.6EQT Mid EQM 4.36f 7.8 11 77.97 48.91 1088 55.59 -24.0ETF SITRis RISE ... ... ...q 25.18 22.59 12 24.86 +4.6ETF JrSil SILJ ... ... ...q 13.81 9.52 45 9.87 -13.1ETF Cyber HACK ... ... ...q 39.67 28.38 223 38.23 +20.8ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 41.68 30.72 98 40.73 +16.7ETF M AlH MJ ... ... ... 39.72 26.02 116 26.98 -7.7ETF M Vid GAMR ... ... ... 55.00 41.53 10 47.71 -.4ETF Drone IFLY ... ... ... 38.00 33.54 2 35.89 -4.0sETF AIPw n AIEQ ... ... ... 29.29 24.03 53 29.20 +12.8ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 5 35.37 +11.8sETF Clim ETHO ... ... ...q 37.25 30.23 1 37.04 +9.0sETFAlpAlt ALFA ... ... ...q 49.53 40.12 1 49.34 +15.3ChngFnDvr CHGX ... ... ... 20.37 18.02 19.71 +5.2ETF EmM n EEMD ... ... ... 28.41 23.30 0 24.03 -8.1ETF spx H n SPDV ... ... ... 28.19 25.00 2 27.44 +4.9ETF AptF n FTVA ... ... ... 30.36 24.74 1 29.21 +7.6ETF GOP n MAGA ... ... ... 29.82 24.92 1 28.21 +1.1NtDUSEq ef MXDU ... ... ... 28.92 25.93 28.91 +1.9NtRkBsInt ef RBIN ... ... ... 27.90 25.45 26.28 -4.3RsBsUSE ef RBUS ... ... ... 27.38 24.83 27.38 +.7ETF RvCp n RVRS ... ... ... 16.80 14.84 8 16.65 +4.7ETF BrVl n BVAL ... ... ... 16.70 14.46 16 15.95 +.4ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 6 35.42 +8.0GlGoGld n GOAU ... ... ... 14.13 11.39 4 11.98 -7.9ETF OCIO n OCIO ... ... ... 27.81 25.44 4 26.90 +.5ETF Seren ICAN ... ... ... 29.52 25.44 4 29.26 +7.8PremisCap TCTL ... ... ... 31.57 27.97 0 30.86 +3.0AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 17 34.47 +13.7EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 4 31.33 -3.8ETF Master HIPS 1.29 7.7 ...q 18.35 17.22 16.80 -5.3sEtfDiaHVal DHVW .99e 2.9 ...q 33.87 30.05 4 33.76 +1.1EtfInfcMLP AMZA 2.08 25.6 ...q 9.65 6.55 658 8.12 -5.7ETF BioPr n BBP ... ... ... 46.80 37.33 0 44.37 +9.4ETF ClinT n BBC ... ... ... 36.25 25.88 6 32.89 +15.7InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.80 -.9EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 27 24.35 -3.5EtfReavUt 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 2 24.82 -2.6ETF PrMtl GLTR ... ... ...q 68.06 58.87 15 59.28 -8.8ETFS Com BCI ... ... ... 25.95 18.58 355 23.74 -3.0ETFS Comd BCD ... ... ... 28.39 24.21 0 25.73 -.1ETFS EnCm BEF ... ... ... 29.22 23.77 0 28.09 +10.7ETFSGold SGOL ... ... ...q 132.10 116.59 15 117.05 -7.2ETF Pall PALL ... ... ...q 107.47 81.93 4 85.85 -15.5ETF Plat PPLT ... ... ...q 97.94 75.85 40 79.15 -10.5EagleCGr GRF .50e 2.3 ...q 8.59 7.16 3 7.97 +.4EagleGrInc EGIF 1.31 8.3 ...q 17.09 14.83 9 15.72 -5.2EagleMat EXP .40 .4 24 122.49 86.51 437 98.50 -13.1EaglePtCr ECC .80 4.3 ... 21.60 17.28 112 18.56 -1.3EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 1 25.50 -1.3EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 26.40 +.4EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.54 +.6Earthstone ESTE ... ... ...dd 12.16 7.80 153 8.45 -20.5EastGvP n DEA 1.04 5.2 30 22.32 18.73 510 19.91 -6.7EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.6 42 98.17 77.74 112 96.67 +9.4EastChem EMN 2.24 2.2 14 112.45 82.33 547 101.74 +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 2.95 454 3.45 +11.3Eaton ETN 2.64 3.2 19 89.85 69.82 2048 81.71 +3.4EatVn 22 n EFL ... ... ... 10.09 9.08 31 9.38 +1.5EatV HiIn21 EHT .60 6.3 ... 10.44 9.34 68 9.55 -4.5EV CAMu EVM .68 6.6 ...q 12.89 10.15 31 10.30 -10.5EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 8 10.72 -6.8EVCAMu CEV .71 6.2 ...q 12.97 11.23 10 11.43 -6.0EatnVan EV 1.24f 2.3 19 60.95 45.06 246 52.91 -6.2EV EnEq EOI 1.04 6.5 ...q 16.46 12.94 45 15.92 +9.7EV EEq2 EOS 1.05 6.0 ...q 17.78 14.41 78 17.61 +15.7 EV FltRt EFT .91 6.2 ...q 15.29 14.03 53 14.71 +2.6EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.93 43 16.12 -1.2EV LtdDur EVV 1.22 9.6 ...q 14.29 12.47 215 12.71 -6.9EV MAMu MAB .65 5.1 ...q 15.50 12.35 4 12.78 -3.3EVMAMu MMV .69 5.4 ...q 14.04 12.26 8 12.71 -3.0EV MIMu MIW .71 5.4 ...q 14.39 12.52 13.06 -3.0EVMIMu EMI .71 5.5 ...q 13.83 12.04 3 12.90 +.5EVMuniBd EIM .77 6.5 ...q 12.98 11.60 91 11.76 -6.0EVMuni2 EIV .70 5.9 ...q 12.95 11.47 20 11.89 -3.4EVMunTT ETX .85 4.3 ...q 21.20 18.81 4 19.84 -4.2EV MuIT EVN .85 7.2 ...q 13.11 11.39 63 11.86 -4.4EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 14 21.70 -3.7EV NJMu EMJ .75 6.2 ...q 13.49 11.51 2 12.10 -2.6EVNJMu EVJ .73 6.2 ...q 12.95 10.99 3 11.78 +.3EVNYMu2 NYH .69 6.5 ...q 13.64 10.48 35 10.60 -8.4EV NYMu ENX .72 6.4 ...q 13.34 11.01 82 11.16 -9.5EVNYMu EVY .74 6.1 ...q 13.56 11.84 5 12.20 -4.0EV OHMu EIO .70 6.1 ...q 14.70 11.35 5 11.60 -8.7EVOHMu EVO .73 5.7 ...q 13.87 12.10 3 12.85 -1.4EV PAMu EIP .77 6.4 ...q 14.70 11.62 2 12.03 -3.3EVPAMu EVP .73 6.3 ...q 12.66 11.20 14 11.63 -4.6EVRiskMgd ETJ 1.12 11.3 ...q 9.92 8.74 204 9.86 +2.4EV SrFlt EFR .95 6.7 ...q 14.97 14.01 194 14.11 -2.3EV SrInc EVF .42 6.5 ...q 6.87 6.30 106 6.42 -1.5EVShDur EVG 1.08 8.3 ...q 14.64 12.80 55 12.97 -9.6EVTxABdO EXD 1.16 12.8 ...q 11.98 8.94 9 9.04 -11.8EV TxAd EVT 1.74 7.2 ...q 24.43 21.01 60 24.28 +4.3EV TxAG ETG 1.23 6.8 ...q 18.45 16.06 94 17.99 +3.8EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 23 25.75 +1.4sEV TxDiver ETY 1.01 7.9 ...q 12.85 10.17 258 12.81 +5.1EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 553 9.61 +2.5EVTxBWIn ETB 1.30 7.6 ...q 17.27 15.28 113 16.95 +1.3EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 171 12.12 +1.7sEVTxBWOp ETV 1.33 8.3 ...q 16.09 14.19 168 16.02 +4.2EclipseRs ECR ... ... 24 2.79 1.23 509 1.69 -29.6Ecolab ECL 1.64 1.1 32 150.46 125.74 892 147.84 +10.2Ecopetrol EC .16e .8 ... 23.34 9.00 1662 20.68 +41.4Edenor EDN ... ... ... 63.29 27.92 47 30.46 -38.7Edgewell EPC ... ... 14 76.76 39.50 1332 56.62 -4.7EdisonInt EIX 2.42 3.6 15 83.38 57.63 2007 67.42 +6.6EducRltTr EDR 1.56 3.8 33 43.30 30.07 906 41.27 +18.2EdwLfSci s EW ... ... 46 156.87 100.20 1013 139.15 +23.5eHiCarSvc EHIC ... ... ... 14.65 8.89 41 12.85 +11.18x8 Inc EGHT ... ... ...dd 23.10 12.00 480 22.25 +57.8ElPasoEl EE 1.44 2.3 27 63.85 48.05 166 63.75 +15.2ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 1 46.50 -4.6EldorGld g EGO .02e ... 10 2.44 .80 1490 1.04 -27.3Electrmed ELMD ... ... 20 7.96 4.60 4 5.10 -16.0ElevCr n ELVT ... ... ... 11.27 5.90 141 9.42 +25.1EliLilly LLY 2.25 2.2 ...dd 103.81 73.69 3244 102.19 +21.0Elk HiQPfd EPRF ... ... ... 24.68 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.72 28.34 +.9EllieMae ELLI ... ... 74 116.90 79.71 310 105.87 +18.4sEllingtnF EFC 1.76 10.7 12 16.50 14.12 35 16.51 +13.8EllingtRM EARN 1.48 13.2 14 14.95 10.23 63 11.23 -6.7Ellomay ELLO ... ... ... 11.09 7.50 1 8.02 -10.9sEllswthFd ECF .80e 8.1 ...q 9.88 8.81 51 9.91 +5.3Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 4 24.70 -1.7eMagin EMAN ... ... ...dd 2.55 1.23 141 1.57 -5.1EAndinA AKO/A .68e 3.3 ... 28.25 19.23 1 20.70 -21.9EAndinB AKO/B .74e 3.1 ... 31.80 21.64 5 23.75 -18.9Embraer ERJ .13e .7 ... 28.55 18.36 1760 19.30 -19.3EmerExp n EEX .29 1.8 ... 24.56 15.48 133 15.89 -21.9EmergeES EMES 2.68m ... ...dd 10.45 5.65 327 5.97 -17.0EmergBio EBS ... ... 32 60.00 32.48 269 56.46 +21.5EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 28 75.25 57.47 2071 74.05 +6.3EmerR hs MSN ... ... ...dd 1.89 1.07 5 1.43 -1.8EmpOPES ESBA .34 2.0 ... 21.25 15.17 18 17.03 -17.6EmpOP60 OGCP .34 2.0 ... 20.90 15.28 7 17.00 -16.6EmpOP250 FISK .34 2.0 ... 20.93 15.88 17.08 -16.3EmpStRTr ESRT .34 2.0 44 21.09 15.94 914 17.10 -16.7EmployH EIG .80 1.8 15 50.45 38.35 146 43.60 -1.8EElChile EOCC 1.07e 5.1 ... 29.41 19.32 11 21.10 -21.6EnLinkLP ENLK 1.56 8.7 ... 18.58 12.75 2200 18.01 +17.2EnableMid ENBL 1.27 7.2 20 19.27 12.89 2586 17.78 +25.0EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 354 10.95 -18.2EnbrdgEPt EEP 1.40 12.1 13 16.34 8.89 2001 11.58 -16.1Enbridge ENB 2.68 ... ... 42.10 29.00 2275 36.19 -7.5EnCana g ECA .06 .4 23 14.31 8.79 6652 13.46 +1.0EncompHlth EHC 1.08 1.4 29 79.89 42.55 590 78.51 +58.9HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 41 3.35 1.94 743 2.44 +2.1EnduroRT NDRO 1.45e 41.4 9 4.41 2.33 35 3.50 +11.1EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 26 78.30 47.77 1028 72.21 +25.4Energizer n ENR 1.16 1.8 22 65.57 40.64 275 62.80 +30.9Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 758 3.24 +81.0EgyTrEq s ETE 1.22 6.7 22 19.34 12.80 7845 18.28 +5.9EngyTrfPt ETP 2.26 9.7 23 24.38 15.06 10997 23.28 +29.9EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.87 8.23 1249 12.76 +30.3tEnersisAm ENIA .21e 2.6 ... 12.11 8.23 759 8.18 -26.8EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.3 ... 6.57 4.75 671 5.06 -10.9EnerSys ENS .70 .9 27 83.00 61.33 356 76.79 +10.3Engility EGL ... ... ...cc 36.51 21.19 121 33.61 +18.5EnLinkLLC ENLC 1.07 6.2 15 20.00 13.80 273 17.20 -2.3Ennis Inc EBF .90f 4.3 16 22.98 17.65 68 20.75 EnovaIntl ENVA ... ... 19 39.00 11.15 262 33.90 +123.0EnPro NPO .96 1.3 41 94.79 63.73 254 73.08 -21.8ENSCO ESV .04 .6 ...dd 8.00 4.10 9345 7.09 +20.0Enservco ENSV ... ... ... 1.50 .31 76 .94 +46.0EnSync ESNC ... ... ... .65 .32 61 .35 -10.8Entercom ETM .36 4.6 10 12.43 6.30 2558 7.85 -27.3EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 9 24.40 -2.9EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 4 23.92 -4.1EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 2 24.71 -2.0Entergy ETR 3.56 4.3 37 87.85 71.95 1465 83.33 +2.4EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 7 24.37 -1.8EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 3 25.21 +.4EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 5 23.50 -5.3EntMS FtM EMP ... ... ... 25.49 23.18 6 24.27 -3.5EntgyNO n ENO ... ... ... 28.45 24.25 9 25.42 -.8EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 24.73 -1.0EntgyTx64 EZT 1.41 5.4 ... 27.39 25.02 2 26.17 -1.3EntProdPt EPD 1.72f 5.8 22 30.05 23.10 4232 29.51 +11.3Entravisn EVC .20 3.7 55 7.90 3.90 932 5.45 -23.8EntrResc EGI ... ... ... .69 .34 30 .44 -26.4Envestnet ENV ... ... 48 62.95 37.95 319 58.95 +18.3EnviroStr EVI .20e ... 88 43.60 21.30 16 43.25 +8.1EnvisnHl n EVHC ... ... ...dd 58.05 23.79 2664 44.68 +29.3sEnviva n EVA 2.52f 7.9 ...cc 31.95 25.01 183 32.00 +15.7EnzoBio ENZ ... ... ...dd 11.52 3.95 123 4.26 -47.7Equifax EFX 1.56 1.2 22 145.63 89.59 491 128.40 +8.9EquityCmw EQC ... ... 32 32.31 27.96 252 31.57 +3.5EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 4 26.05 -1.1EqCm 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 79.78 300 92.32 +3.7EqtyRsd EQR 2.16 3.2 42 70.46 54.97 700 66.89 +4.9EquusTR EQS ... ... 27q 2.54 2.13 10 2.15 -10.5EraGroup ERA ... ... 12 14.23 8.10 27 12.67 +17.9Eros Intl EROS ... ... ...dd 16.90 6.65 328 13.40 +38.9sEscoTech ESE .32 .5 22 66.80 50.30 123 66.10 +9.7Espey ESP 1.00 3.8 54 29.97 21.07 0 26.65 +11.2Essent ESNT ... ... 10 50.08 32.73 284 40.46 -6.8EssentPr n EPRT ... ... ... 14.15 13.27 358 13.93 +1.8EssexPT ESS 7.44f 3.1 28 270.04 214.03 190 239.54 -.8EsteeLdr EL 1.52 1.2 44 158.80 98.16 3056 132.17 +3.9Esterline ESL ... ... 20 96.95 67.15 177 86.65 +16.0EtfSilver SIVR ... ... ...q 17.70 14.85 41 15.02 -9.1EthanAl ETH .76 3.4 15 32.90 21.50 244 22.20 -22.4Etrac2xMtg MORL 3.31e 21.2 ...q 19.30 12.50 127 15.58 -11.7Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 1 73.10 -.2Etr2xHomb HOML ... ... ...q 70.00 34.00 41.74 -30.7EtrCrdOil n OILX ... ... ... 43.69 27.56 39.76 +22.0EtHiDLwV HDLV 2.57e 9.5 ... 33.35 23.58 6 26.97 -16.2Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.1 ...q 18.98 15.30 109 15.88 -12.4EtrcDvsHi DVHL 2.85e 14.0 ...q 22.14 17.57 3 20.30 +.4EtrWFxEn LMLP 1.90e 10.9 ... 19.00 14.10 3 17.44 +10.7EtracReit LRET 2.00e 7.9 ...q 27.57 19.32 1 25.25 -4.0UBS 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 8 169.08 -1.7FI EnhEu n FIEE ... ... ... 202.02 151.77 7 167.10 -5.8Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 45.93 +7.1Etr MLP In MLPQ .08p ... ... 44.40 25.63 50 39.55 +4.9EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 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 20.77 -.4Etr2xLevLg LBDC 2.89e 17.8 ...q 18.91 13.65 1 16.24 -.4EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 6 15.55 -12.2EtrSCHiDv SMHD 3.06e 16.6 ...q 21.47 14.27 31 18.48 -5.9Euronav n EURN 2.41e ... ...dd 10.10 6.90 1069 8.50 -8.1EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 10 9.45 -4.3EvansBc EVBN .92f 2.0 19 49.23 37.80 1 47.15 +12.5Evercore EVR 2.00f 1.8 26 117.49 69.55 432 111.85 +24.3EverestRe RE 5.20f 2.4 23 270.94 208.81 174 215.21 -2.7Evergy EVRG 1.60 2.8 25 57.44 47.06 1610 57.02 +8.0EveriHldgs EVRI ... ... ...dd 8.99 6.08 710 7.95 +5.4EversrceE ES 2.02 3.3 20 66.15 52.76 982 61.14 -3.2sEvertec EVTC .40 1.6 20 24.85 12.60 518 24.30 +78.0EvolentH n EVH ... ... ...dd 24.20 10.30 656 21.00 +70.7EvolPetrol EPM .40 3.9 21 12.00 6.35 138 10.25 +49.6tEvoquaWt n AQUA ... ... ...cc 25.36 18.05 2789 17.61 -25.7sExantasCap XAN .20 1.7 ...dd 11.70 8.51 440 11.84 +26.4ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.08 40 18.43 -5.4ExTrRobo ROBO .07e .2 ...q 46.20 36.45 223 41.22 -.2Ber 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 4 27.61 +1.7ETF IndExp TETF ... ... ... 21.64 16.10 2 19.36 +1.7RxVlmxInF VMIN ... ... ... 46.55 2.37 22 3.39 -90.2ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.76 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 33.79 165 34.69 -8.9sExelon EXC 1.38f 3.2 12 43.20 35.57 4556 43.37 +10.0Express EXPR ... ... 33 11.34 5.28 863 10.37 +2.2Exterran n EXTN ... ... ...cc 33.69 23.29 131 27.78 -11.6ExtraSpce EXR 3.44f 3.7 22 101.96 74.44 641 93.30 +6.7ExxonMbl XOM 3.28 4.1 17 89.30 72.16 9820 80.32 -4.0F -FB Finl n FBK .24 .6 16 45.43 32.84 36 43.54 +3.7FBL Fn FFG 1.84 2.3 18 85.70 64.00 9 80.50 +15.6FCB Fin FCB ... ... 18 62.95 39.90 487 51.30 +1.0FGL Hldg n FG ... ... ... 11.94 8.14 1394 9.35 -7.1FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 1508 90.24 -4.7 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 3 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 49

FNBCp PA FNB .48 3.7 13 14.92 12.02 1930 13.13 -5.0FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 29.08 -.6FTFQAntiB BTAL ... ... ...q 20.69 18.31 0 20.06 +4.1FTFQMom MOM ... ... ...q 26.26 22.85 24.96 +3.9FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.56 -5.2FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 29.34 30.51 -4.4FS Invest FSIC .76 9.4 10 9.03 6.95 768 8.10 +10.2FTE Net n FTNW ... ... ... 26.25 14.10 22 16.39 -.7sFTI Cnslt FCN ... ... 35 81.85 31.77 181 81.28 +89.2FTS Intl n FTSI ... ... ... 22.60 10.65 475 12.36 -37.0Fabrinet FN ... ... 14 43.98 24.02 448 41.94 +46.1FactsetR FDS 2.56 1.2 26 217.94 155.09 214 214.01 +11.0sFairIsaac FICO .08 ... 54 213.05 131.52 187 213.21 +39.2FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 6.5 1 5.69 2.94 855 3.06 -45.2FarPtAc un FPAC/U ... ... ... 10.45 10.13 15 10.20 +.4Farmland FPI .20m 3.1 58 9.68 5.15 969 6.42 -26.0Farmln pfB FPIpB 1.50 6.4 ... 27.96 17.30 23 23.40 -9.2FedExCp FDX 2.60f 1.1 11 274.66 203.13 1110 244.80 -1.9FedAgric AGM 2.32 2.8 ... 99.11 62.72 76 84.28 +7.7FdAgricA AGM/A 2.32 3.0 24 87.76 62.47 4 78.52 +7.9FAgMt pfA AGMpA 1.47 5.7 ... 26.47 24.75 2 25.61 +1.9FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 26.08 -1.0FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 25.76 -7.4FedRlty FRT 4.08f 3.2 22 134.52 106.41 258 125.97 -5.2FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 2 23.66 -6.0FedSignl FSS .28 1.1 31 28.32 17.95 282 25.63 +27.6FedInvst FII 1.08 4.7 8 36.76 22.33 559 22.91 -36.5FedPMu FMN .88 6.6 ...q 14.96 13.18 7 13.44 -4.3Ferrari n RACE ... ... ... 149.85 103.65 642 123.83 +18.1Ferrellgs FGP .40 11.6 ...dd 5.75 2.87 139 3.46 -19.2Ferro FOE ... ... 18 25.50 17.78 190 22.95 -2.7FiatChrys FCAU ... ... ... 24.95 11.54 2304 16.66 -6.6FibriaCelu FBR .09e .5 ... 22.05 10.74 516 19.61 +33.4FidCorpBd FCOR 1.58 3.2 ...q 51.30 46.30 4 48.65 -4.5FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 14 49.40 -1.4FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 17 48.86 -2.8sFidCnsDis FDIS .40e .9 ...q 44.32 34.66 70 44.30 +13.2FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 186 32.34 -5.7FidEnergy FENY .53e 2.5 ...q 22.21 17.01 153 20.93 +4.4FidFinan FNCL .60e 1.4 ...q 43.90 34.85 130 41.50 +1.8sFidHlthCre FHLC .70e 1.6 ...q 44.47 37.13 162 44.33 +10.9FidIndls FIDU .56e 1.4 ...q 41.28 34.01 59 39.08 +1.0Fid Val n FVAL ... ... ... 35.18 29.09 15 34.50 +5.0Fid Qual n FQAL ... ... ... 34.09 28.61 6 34.00 +6.9FidInfoTch FTEC .42e .7 ...q 59.28 43.93 231 58.70 +17.5sFid Moment FDMO ... ... ... 34.37 27.86 34 34.33 +9.8sFid LowVol FDLO ... ... ... 32.93 27.81 24 32.89 +7.5Fid RisR n FDRR ... ... ... 32.71 27.94 30 31.85 +3.9Fid CoreD n FDVV ... ... ... 30.56 26.24 36 30.48 +6.2FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 120 24.83 +.5FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 50 35.09 +1.7FidTelecm FCOM .76e 2.5 ...q 33.40 27.59 54 30.35 -1.8FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 24 34.48 -1.6FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 1338 39.87 +1.6FidNatInfo FIS 1.28 1.2 20 109.95 88.97 1506 106.95 +13.7FidClayOp FMO 1.72f 13.0 ...q 15.43 10.27 79 13.22 +.5Fieldpt 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 50.38 958 67.39 -5.8FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 323 56.91 +1.6FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 28 8.44 4.48 1772 8.44 +65.5FstCash FCFS .88 1.1 30 95.40 57.55 114 80.75 +19.7FstCwlth FCF .36 2.1 20 17.91 12.07 301 16.76 +17.0sFstData n FDC ... ... 13 24.50 14.73 7399 24.70 +47.8FstHorizon FHN .48 2.6 16 20.86 15.84 2520 18.33 -8.3FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.39 +.7FstInRT FR .87 2.7 22 34.04 27.61 383 32.71 +3.9FMajSilv g AG ... ... ...dd 8.48 4.93 1403 6.49 -3.7FstRepBk FRC .72 .7 21 105.52 84.56 482 101.08 +16.7FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 1 25.31 -.8FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 9 25.68 -1.7FstRep pfF FRCpF 1.43 5.6 ... 26.97 24.65 1 25.63 -.6FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 9 24.90 -2.0FtRpBk pfG FRCpG ... ... ... 26.96 24.09 31 25.06 -3.1FtTr 22 n FIV ... ... ... 10.00 9.02 82 9.32 +2.1FtTrGlob FAM .90 9.0 ...q 11.97 9.88 54 10.00 -13.7FT MCGr FNY .15e .3 ...q 45.34 33.90 28 45.04 +14.9FT MCVal FNK .40e 1.1 ...q 37.68 32.17 2 37.03 +2.1FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 33.13 -2.6FT SCGr FYC .04e .1 ...q 51.16 36.99 32 50.04 +17.7FT SCVal FYT .26e .7 ...q 39.88 32.07 4 39.45 +7.0FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 2 36.01 +7.5FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.99 84 13.30 -3.1FTDJMic FDM .49e .9 ...q 52.62 41.86 13 52.19 +10.0FT DynEq FDEU 1.45 9.0 ...q 20.20 15.79 32 16.21 -13.4FtTEqCom ERM ... ... ... 23.64 20.17 12 23.04 +3.1FtT EqTact TERM ... ... ... 23.62 19.41 11 22.96 +2.7FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 590 19.27 -3.7FT HeitGl PRME ... ... ... 20.81 17.96 20.01 +.3FT EM Sl n RNEM ... ... ... 59.26 47.26 0 51.43 -5.6FT LgShEq FTLS .16e .4 ...q 41.72 35.71 20 40.07 +2.0FT PfInc n FPEI ... ... ... 21.03 18.88 77 19.16 -4.9FT VolIn n HDMV ... ... ... 36.34 32.51 4 33.57 -2.2FT VolD n HUSV ... ... ... 23.72 21.53 15 23.64 +2.9FTEgyInco FEN 2.32 9.9 ...q 28.00 21.34 60 23.35 -11.9FTEnInfra FIF 1.32a 7.9 ...q 19.19 14.57 51 16.64 -6.6FtTrEnEq FFA .96 5.9 ...q 16.73 14.00 30 16.37 +1.1sFTArcaBio FBT ... ... ...q 152.66 111.23 64 151.66 +21.7FTDJInet FDN ... ... ...q 147.73 96.08 394 141.20 +28.5FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 80 22.56 -1.0FT ConDis FXD .30e .7 ...q 45.57 35.88 19 43.10 +2.4FT ConStap FXG .75e 1.6 ...q 51.57 44.32 70 47.19 -3.0FT Engy FXN .33e 2.0 ...q 17.75 12.25 129 16.71 +7.9FT Fincl FXO .65e 2.0 ...q 32.92 28.10 105 32.34 +3.3sFT HlthCr FXH ... ... ...q 79.09 63.96 34 78.79 +12.9FT IndPrd FXR .16e .4 ...q 42.74 34.52 60 41.49 +2.2FT Matls FXZ .37e .9 ...q 46.43 37.58 17 42.60 -2.8sFT Tech FXL .13e .2 ...q 59.99 43.96 70 59.77 +16.5FT Utils FXU .67e 2.5 ...q 28.28 23.46 79 27.33 +5.0FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 42 25.31 -3.9FT GlbRE FFR .75e 1.6 ... 47.43 41.42 5 45.76 +.6FT NAEngy EMLP .93e 3.8 ...q 25.36 21.43 549 24.34 -.9FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 247 14.73 -10.3FT USIPO FPX .32e .4 ...q 74.54 59.20 56 73.11 +7.1FTChnd FNI .19e .5 ...q 43.90 36.62 20 37.25 -5.9FT Dow30 n EDOW ... ... ... 23.50 19.61 22.93 +3.6FT EngCn FLM .58e 1.0 ...q 63.91 52.97 4 55.84 -6.2FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2sFT Wtr FIW .21e .4 ...q 50.90 41.72 21 50.63 +4.0FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 142 21.76 -10.7FT LCCore FEX .58e .9 ...q 62.82 52.42 39 61.43 +4.9FT LCGr FTC .24e .4 ...q 69.06 54.43 31 68.20 +11.5FT LCVal FTA .82e 1.5 ...q 57.69 49.07 44 54.22 -.8FT MLP&E FEI 1.42 10.4 ...q 16.50 11.68 124 13.61 -12.4sFT MCCore FNX .51e .7 ...q 71.16 57.71 28 70.82 +7.8FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 89 29.44 -2.2FTFutStrt FMF ... ... ... 51.53 37.80 7 48.34 +1.5FstTrMtg FMY 1.02 7.7 ...q 14.48 13.20 5 13.28 -6.7FT MultCG FAD .20e .3 ...q 75.09 57.62 6 74.43 +13.4FT MultCV FAB .45e .8 ...q 59.34 50.58 2 57.74 +1.3FT MLPEn FPL 1.26 11.5 ...q 13.49 9.57 83 11.00 -7.3FT REIT FRI .39e 1.6 ...q 24.11 20.20 16 23.67 +1.7FT SCCore FYX .38e .6 ...q 68.71 53.07 81 67.97 +11.1FTSpecFin FGB .70 10.7 ...q 7.57 5.65 36 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 2 23.98 +2.6FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 339 31.49 +2.0FT EmOp FEO 1.40 10.0 ...q 17.42 13.42 5 13.94 -14.6FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 74 12.67 -1.3FirstEngy FE 1.44 4.0 8 37.00 29.34 2388 36.30 +18.5Fitbit n FIT ... ... ...dd 7.79 4.51 3022 5.62 -1.6500.com WBAI ... ... 58 23.22 9.05 48 13.35 +32.0FvPntHld n FPH ... ... ... 15.36 10.25 94 11.41 -19.1FlagstarB FBC ... ... 25 40.06 30.85 115 34.43 -8.0F&C DynPf DFP 1.92 7.9 ...q 28.36 22.78 43 24.43 -8.4FlrtyPfdInc PFD 1.08 7.8 ...q 16.34 13.19 15 13.92 -7.1FlrtyPfdOp PFO .88 7.5 ...q 12.32 10.60 38 11.67 -1.2FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 68 19.23 -6.0FlrtyTotR FLC 1.63 8.2 ...q 22.00 19.07 35 19.79 -8.4Flanign BDL .25f .9 16 29.00 20.20 0 28.70 +21.6Fleetcor FLT ... ... 27 225.92 138.43 575 215.90 +12.2FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 10 118.54 +5.9FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.56 22 54.53 -8.7FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.64 189 33.69 +1.2Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 654 24.01 -1.4Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 183 24.40 -2.2FlxCoreSl n BNDC ... ... ... 28.51 23.99 0 24.16 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.37 0 29.52 -4.3FlxDMTilt TLDH ... ... ...q 30.34 27.01 0 28.57 -2.1FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 1 62.63 -.2FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 14 47.40 -2.8FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 63.88 20 65.64 -5.2FlxIntDvDf IQDE 1.15e 4.9 ...q 27.04 22.79 13 23.43 -8.2FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 8 26.30 -8.0FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 287 24.67 -7.9FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 9 46.26 +4.8FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 1 45.08 +2.0FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 39 46.88 +4.1FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 7 75.48 FlexSolu FSI ... ... ...dd 2.10 1.33 40 1.56 -14.3Flor&Dec n FND ... ... 41 58.28 32.72 2005 38.91 -20.1Flotek FTK ... ... ...dd 6.77 2.08 1091 2.23 -52.1FlowrsFds FLO .72f 3.6 21 22.82 16.80 4163 19.46 +.8sFlowserve FLS .76 1.6 ...cc 48.10 37.51 4705 48.87 +16.0TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 41 62.09 37.04 916 56.14 +8.7FlyLeasing FLY 1.00 7.3 12 14.97 11.54 49 13.67 +5.9FEMSA FMX .74e .7 ... 102.36 80.86 591 99.29 +5.7FootLockr FL 1.38 2.9 19 59.40 28.42 2569 47.61 +1.6FordM F .60a 6.1 5 13.48 9.82 35531 9.91 -20.7ForestCA FCE/A .72 2.9 20 26.30 19.24 4555 25.01 +3.8Forestar FOR ... ... 15 26.39 15.35 31 23.95 +8.9ForsightEn FELP .13 ... ...dd 4.88 3.28 26 3.90 -10.8Fortis n FTS 1.70 5.2 ... 38.24 30.88 154 32.85 -10.4Fortive n FTV .28 .3 ... 82.63 63.97 747 80.24 +10.9FortTrInf n FTAI 1.32 6.9 ...dd 20.13 15.45 106 19.00 -4.7FortunaSlv FSM ... ... 20 6.08 4.03 1007 4.72 -9.6FBHmSec FBHS .80 1.4 19 73.62 52.63 793 55.96 -18.2ForumEn FET ... ... ...dd 17.95 10.05 534 12.20 -21.5FoundBld n FBM ... ... ... 16.40 11.03 391 13.34 -9.8FourCorP s FCPT 1.10 4.2 20 26.96 21.28 290 26.17 +1.8FourSeEd n FEDU 3.32 65.9 5 10.45 4.35 23 5.04 -44.0FrancoN g FNV .96 1.3 69 86.06 66.19 444 72.18 -9.7FrankCov FC ... ... ...dd 31.20 17.35 31 25.90 +24.8FrankFn n FSB .40p ... 19 40.30 30.30 59 38.30 +12.3FrankLibInt FLQH ... ... ... 28.16 23.58 2 25.49 +.6FrankLibEm FLQE ... ... ... 35.59 29.55 13 30.58 -7.5FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.32 -2.7 FrankLbGlE FLQG ... ... ... 32.51 28.12 0 30.83 +.9FrnL LoV n FLLV ... ... ... 32.50 28.32 1 32.23 +6.4FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.71 -4.3FrnL IntO n FLIO ... ... ... 31.52 27.50 28.84 -1.9sFrkL US Eq FLQL ... ... ... 30.62 25.65 2460 30.64 +6.0FrankL 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 0 29.85 +14.0FrkL USMid FLQM ... ... ... 29.28 24.87 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 31.28 2168 32.89 -24.1FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.3 10 11.00 7.08 197 8.37 -22.1FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 65 11.22 -5.2FrkUnv FT .47 7.0 ...q 7.36 6.55 31 6.76 -5.7FranksIntl FI .30 3.4 ... 9.75 4.93 943 8.94 +34.4FrptMcM FCX .20 1.3 10 20.25 13.22 15014 15.31 -19.3FresenMd FMS .51e 1.1 ... 57.94 44.88 115 48.72 -7.3FDelMnt FDP .60 1.5 17 52.43 34.29 241 38.98 -18.2sFriedmInd FRD .12f 1.1 ...dd 10.90 5.15 54 11.00 +93.7Frontlne rs FRO .60e ... ...dd 6.43 3.79 232 5.09 +10.9FullerHB FUL .62f 1.1 25 58.74 46.62 269 57.74 +7.2FutureFuel FF .24a 1.8 16 16.22 11.32 73 13.40 -4.9G -GAMCO s GBL .08 .3 ... 30.94 23.42 10 26.19 -11.7GATX GATX 1.76f 2.1 17 91.12 56.00 134 84.57 +36.1GATX 66 GMTA ... ... ... 27.00 22.81 15 25.50 -2.9GCP ApT n GCP ... ... 24 34.79 23.85 756 26.80 -16.0GDL Fund GDL .64 6.9 ...q 10.31 9.05 9 9.22 -5.2GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.1 32 24.23 18.83 6038 21.52 -8.0GGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.55 16 23.88 -5.4GMAC CpT ALLYpA 2.03 7.6 ... 26.89 25.46 43 26.61 +2.5GMS Inc n GMS ... ... 15 39.98 23.50 2090 25.44 -32.4GNC GNC .80 25.9 3 10.44 2.90 1294 3.09 -16.3GP Strat GPX ... ... 23 31.25 17.15 21 17.60 -24.1GTT Comm GTT ... ... ...dd 62.32 28.30 927 34.80 -25.9GabCvInc GCV .48 7.4 ...q 6.68 4.91 20 6.47 +9.7GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 0 25.99 -1.8GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 159 24.18 +3.3GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 2 25.67 -1.8GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 1 25.64 -2.7GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.02 -1.3GabelliET GAB .60 9.3 ...q 6.65 5.87 261 6.48 +4.7GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 25.83 -1.0GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 1 24.60 -.4Gabeli pfJ GABpJ ... ... ... 26.72 24.42 1 25.44 -.4GabEq pfH GABpH 1.25 5.0 ... 25.30 22.50 1 24.77 -1.4GabGSmM GGZ ... ... ... 13.61 11.73 4 12.31 -3.4GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 0 25.39 -.4GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 6 18.87 -11.4GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 44.26 -11.9GabGoAn n GGO ... ... ... 24.74 16.18 0 20.50 +13.6GabGo pfA GGOpA ... ... ... 45.00 42.00 42.15 -2.0GabHlthW GRX .52 4.9 ...q 10.95 9.12 17 10.56 +2.3GabHW 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 25.92 -1.5GabMultT GGT .88e 9.7 ...q 10.09 8.42 50 9.03 -1.8GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.79 -1.8GabMul pfE GGTpE ... ... ... 25.30 22.97 3 24.46 -2.5GabUtil GUT .60 10.3 ...q 7.20 5.68 100 5.85 -17.6GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 1 25.68 +.3GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.13 -1.3Gasa rs GFA ... ... ... 12.99 5.12 3 6.33 -49.8Gain Cap GCAP .24 3.4 12 13.26 5.77 205 7.13 -28.7Gallaghr AJG 1.64 2.3 27 73.11 57.19 526 71.36 +12.8GamGldNR GGN .84 16.6 ...q 5.77 4.80 272 5.07 -2.7GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 0 23.49 -5.4GamNRG&I GNT .84 13.5 ...q 7.23 6.00 74 6.20 -7.6GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 2 23.71 -5.2GameStop GME 1.52 10.0 ...dd 22.37 12.20 2320 15.21 -15.3Gannett n GCI .64 6.1 ...cc 12.38 7.94 1662 10.44 -9.9Gap GPS .97 3.1 15 35.68 21.84 2873 31.18 -7.8GardDnv n GDI ... ... ... 38.00 21.76 1437 28.77 -15.2Gartner IT ... ... 42 142.16 111.57 420 139.66 +13.4GasLogPt GLOP 2.09f 8.5 11 25.55 21.85 122 24.60 -.6GasLPt pfA GLOPpA ... ... ... 27.24 25.30 6 26.20 +.4GasLog GLOG .56 3.2 32 22.55 15.60 660 17.30 -22.2GasLog pfA GLOGpA 2.19 8.5 ... 27.63 25.20 6 25.81 -3.0GastarExp GST ... ... ...dd 1.39 .09 9787 .17 -83.9Gastar pfA GSTpA 2.16 45.3 ... 19.10 2.95 133 4.77 -73.4Gastar pfB GSTpB 2.69 56.4 ... 21.88 3.00 22 4.77 -74.7GatesInd n GTES ... ... 33 18.72 14.60 355 17.98 -.6GazitGlobe GZT .37e 4.0 ... 11.00 8.82 0 9.20 -12.6GeeGroup JOB ... ... ...dd 5.37 2.00 1 2.55 -8.2GencoSh rs GNK ... ... ...dd 20.07 9.75 510 13.88 +4.2Generac GNRC ... ... 20 56.64 35.94 302 55.27 +11.6GAInv GAM 1.15e .9 ...q 36.59 32.20 70 36.19 +5.2GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 2 25.95 -2.4GenDynam GD 3.72 1.9 20 230.00 184.21 861 192.57 -5.3GenElec GE .48 3.7 ...dd 25.89 12.61 32105 12.94 -26.0GECap5-53 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 4.3 10 60.69 41.01 2426 45.27 -23.6GenMoly GMO ... ... ...dd .51 .28 125 .37 +13.7GenMotors GM 1.52 4.1 ...dd 46.76 34.50 12411 37.51 -8.5GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 269 41.50 +27.7GenesWyo GWR ... ... 29 89.71 64.31 942 87.45 +11.1GenesisEn GEL 2.88f 12.5 56 30.44 18.42 946 23.11 +3.4GenesisHlt GEN .24 13.9 ...dd 2.86 .60 812 1.73 +126.7GenieEn n GNE .30 5.5 ... 7.17 3.82 59 5.44 +24.8GenieE pfA GNEpA .64 8.5 ... 7.86 6.85 2 7.50 +2.2Genpact G .30 ... 20 34.79 27.83 1133 30.44 -4.1GenuPrt GPC 2.88f 2.9 21 107.75 79.86 318 99.37 +4.6Genworth GNW ... ... 3 4.92 2.66 2383 4.44 +42.8GeoGrp s GEO 1.88 7.4 15 28.06 19.05 912 25.50 +8.1GeoPark GPRK ... ... ... 21.88 7.45 820 18.01 +81.7GaPw 77 n GPJA ... ... ... 26.14 23.01 26 24.13 -5.8Gerdau GGB .02e .5 ... 5.32 2.89 8324 4.34 +16.7GerNew GF 1.23e .4 ...q 21.49 16.90 6 18.67 -4.0GettyRlty GTY 1.28 4.4 16 29.89 22.68 73 29.01 +6.8GigCapit n GIG ... ... ... 10.22 9.60 1 9.92 +2.9GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 18 34.19 25.33 503 30.73 -4.9Glatfelter GLT .52 3.2 13 23.85 15.76 345 16.40 -23.0Glaukos n GKOS ... ... ... 46.50 23.08 189 41.17 +60.5GlaxoSKln GSK 2.89e 7.1 ... 42.36 34.52 1931 40.86 +15.2GblBrCopp BRSS .36f 1.0 17 37.35 27.50 209 35.95 +8.6GlbMed n GMRE .20p ... ...cc 9.83 6.34 136 8.96 +9.3GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 2 25.00 -1.3GlobNetL n GNL .94 4.3 36 22.53 15.55 549 22.09 +7.3GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 1 25.25 -1.6GlobPtrs GLP 1.90f 9.7 ...dd 20.45 15.17 118 19.50 +16.8GlobPay s GPN .04 ... 39 121.00 92.90 1160 116.61 +16.3GlbShipLs GSL .40 31.0 ...dd 1.94 .98 29 1.29 +11.2GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.25 1 24.82 +3.8GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 7 22.14 -2.5GbXSpDvE SDEM .63e ... ...q 17.90 13.81 16 14.21 -12.7GbXUSRota SCTO .12p ... ...q 28.03 24.51 2 27.16 +3.2GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.75 +.4GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 3 12.85 +8.1GblXColum GXG .41e 4.0 ...q 11.51 9.33 65 10.30 +2.8GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 1 22.04 -8.1GbXMLP&E MLPX .60 4.3 ...q 14.60 11.36 124 14.06 +3.5GblXChMat CHIM .24e 1.4 ...q 24.12 17.46 17.66 -15.3GblXArg ARGT .09e .3 ...q 38.46 26.36 164 29.26 -17.1GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 65 25.05 -2.1GXSupInPf SPFF .99 8.3 ...q 12.88 11.65 42 11.91 -2.1sGblXGuru GURU .28e .9 ...q 32.51 26.85 8 32.45 +9.3GbXGreece GREK .13e 1.4 ...q 11.56 8.57 160 9.09 -11.6GblXChCon CHIQ .12e .7 ...q 19.98 15.25 39 16.41 -12.1GblX MLP MLPA .90e 8.9 ...q 10.88 8.14 233 10.07 +2.1GblXFertil SOIL .25e 2.3 ...q 11.01 9.30 0 10.83 +2.8GblXChiEn CHIE .41e 3.2 ...q 13.77 10.88 0 12.86 +13.3GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 354 20.58 -5.5GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.22 19 17.20 -4.4GbXSEAsia ASEA .42e 2.5 ...q 18.44 15.14 347 16.62 -2.3GblXPakist PAK ... ... ...q 16.35 10.21 6 11.30 -8.7GblXChiInd CHII .35e 2.4 ...q 16.58 13.30 1 14.29 -6.5GblXNorway NORW .83e 5.7 ...q 14.95 12.46 37 14.48 +10.2GblXScUS n SCIU ... ... ...q 32.76 28.49 3 32.70 +5.7GblXScEu n SCID ... ... ...q 29.75 26.69 27.50 -.8GblXScAs n SCIX ... ... ...q 27.08 24.48 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 22 24.30 -2.3GbXNigeria NGE .31e 1.5 ...q 27.10 19.60 4 20.12 -7.3GbX US Inf PAVE ... ... ... 17.80 13.80 11 17.00 +1.3GblFound n BOSS ... ... ... 20.72 15.50 1 20.00 +15.5GlbXCop rs COPX .43e 1.9 ...q 29.34 22.50 10 22.96 -16.1GlbXSilv rs SIL ... ... ...q 36.36 26.53 86 26.95 -17.4GlbXLith rs LIT ... ... ...q 41.21 31.30 245 32.91 -15.1GbX Gold rs GOEX ... ... ...q 25.21 20.08 1 20.80 -10.8GbXUran rs URA ... ... ...q 16.36 11.81 110 12.92 -14.2tGlblScape GSB .06 1.9 18 4.72 3.27 142 3.23 -9.0Globalstar GSAT ... ... ...dd 2.08 .40 2283 .53 -59.3GlobantSA GLOB ... ... 60 59.97 34.82 133 58.18 +25.2GlobusMed GMED ... ... 44 57.55 27.79 606 52.41 +27.5Glowpoint GLOW ... ... ...dd .65 .15 416 .20 -45.8GoDaddy n GDDY ... ... ...cc 80.42 40.78 1848 76.65 +52.4GolLinhs s GOL ... ... ... 14.48 5.06 1359 6.81 -22.3GoldFLtd GFI .02e .6 ... 4.70 3.45 1754 3.58 -16.7GoldResrc GORO .02 .4 70 7.33 3.37 279 5.62 +27.7GoldStdV g GSV ... ... ... 2.01 1.15 79 1.64 -6.3Goldcrp g GG .24 2.0 16 15.55 11.64 3820 12.04 -5.7GoldenMin AUMN ... ... ... .65 .24 262 .25 -41.9GoldStr g GSS ... ... 7 .92 .56 829 .75 -16.3GldFld GV ... ... 12 6.38 3.60 77 4.60 -6.1GoldS pfJ GSpJ 1.38 5.4 ... 27.82 25.36 82 25.66 -3.2GS BDC n GSBD 1.80 8.1 12 23.20 18.78 128 22.26 +.4GS ActbtInt GSIE ... ... ...q 32.48 27.98 281 29.61 -1.3GS ActEM GEM ... ... ...q 39.44 32.27 140 33.42 -6.7GS ActEur GSEU .60e ... ... 33.94 30.00 3 31.08 -2.0GS ActJpn GSIY ... ... ... 36.02 30.42 4 32.97 -2.0GS US LgC GSEW ... ... ... 46.27 40.58 6 45.65 +5.0GS HYBd n GHYB ... ... ... 50.32 48.01 0 48.74 -1.6GS CpBd n GIGB ... ... ... 50.44 47.71 1 48.19 -4.0sGS ActLgC GSLC ... ... ...q 57.70 48.05 2471 57.57 +7.9GS 0-1Yr n GBIL ... ... ... 105.09 99.91 121 100.06 +.1GS Indus n GVIP ... ... ... 57.99 48.84 2 57.23 +8.1GS SCap n GSSC ... ... ... 48.61 39.39 3 48.29 +11.5GSCI37 GSC ... ... ...q 28.00 17.55 25.92 +8.1GoldmanS GS 3.20f 1.4 19 275.31 214.64 2952 233.78 -8.2GoldS pfK GSpK 1.59 5.9 ... 29.61 26.63 20 26.83 -6.0GoldS pfN GSpN ... ... ... 28.34 25.95 24 26.20 -5.9GoldS pfB GSpB 1.55 5.9 ... 26.91 25.20 8 26.27 +1.5GoldS pfC GSpC 1.02 4.3 ... 25.27 21.52 9 23.91 +5.1GoldS pfA GSpA .96 4.1 ... 24.09 21.25 31 23.34 +3.5GoldS pfD GSpD 1.02 4.5 ... 23.73 21.46 63 22.79 +.9GS MLPEn GER .64 9.2 ...q 7.29 5.25 288 6.97 +13.3GS MLPInc GMZ 1.38 13.8 ... 10.33 7.55 113 10.00 +11.9GoodrPet n GDP ... ... ... 15.75 8.20 13 13.24 +21.4GormanR GRC .50 1.3 33 38.07 26.53 30 37.31 +19.5vjGrace GRA .96 1.3 21 77.37 58.48 484 71.56 +2.0Graco s GGG .53 1.1 15 49.69 36.57 556 46.91 +3.7GrahamCp GHM .40f 1.4 20 28.00 17.97 15 27.99 +33.7GrahamH s GHC 5.32f .9 21 625.45 536.90 16 563.90 +1.0 sGraingr GWW 5.44 1.5 25 353.82 155.00 623 351.66 +48.9Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 6 25.36 -5.8GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 5931 27.31 +2.4GranTrra g GTE ... ... ...dd 3.61 1.93 639 3.43 +27.0GranaMon GRAM .25e 6.6 ... 5.15 2.25 21 3.78 +32.6tGraniteC GVA .52 1.1 23 68.58 45.64 1019 46.29 -27.0GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 310 18.73 +5.6GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 41.44 +6.0Gran Gld n BAR ... ... ... 142.87 120.56 8 120.99 -7.2GranCom n COMB ... ... ... 27.39 24.67 8 25.38 -3.0GranSP n COMG ... ... ... 32.29 24.96 2 28.92 +4.4GrphTInt n EAF ... ... ... 24.36 14.44 13179 19.50 +25.8GraphPkg GPK .30 2.1 15 16.74 12.65 4271 14.34 -7.2GrayTelev GTN ... ... 9 17.80 10.70 3824 16.70 -.3GrayTvA GTN/A ... ... 23 15.75 9.50 0 15.48 +7.9GrtAjax n AJX 1.20 8.9 9 15.40 12.27 34 13.55 -2.0GrtAjx24 n AJXA ... ... ... 26.80 24.54 2 25.00 -1.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.00 615 1.03 -20.2GrtWstBcp GWB 1.00 2.4 17 46.03 33.27 128 42.14 +5.9sGreenDot GDOT ... ... 43 84.48 39.66 856 83.41 +38.4GreenTrH n GHG ... ... ...cc 25.10 10.75 18 16.14 +24.6GreenbCos GBX .92f 1.6 13 60.15 41.95 181 58.95 +10.6Greenhill GHL .20 .6 ...dd 33.45 13.80 347 32.20 +65.1Greif A GEF 1.68 3.1 17 65.60 47.97 104 53.47 -11.7Greif B GEF/B 2.51e 4.4 13 71.95 52.50 2 57.15 -17.6Griffon GFF .28f 1.6 18 24.50 17.00 109 17.70 -13.0Group1 GPI 1.00 1.3 10 84.47 51.62 142 76.25 +7.4GrubHub GRUB ... ... ...cc 141.06 49.60 1539 130.44 +81.7GAeroPac PAC 2.78e 2.9 ... 114.99 82.19 61 95.65 -6.9GpoASur ASR 3.31e ... ... 213.48 152.41 40 184.62 +1.2GpoAvalAc AVAL .40 5.1 ... 9.51 7.69 215 7.89 -7.2GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 1 9.84 +5.2GpSuprvi n SUPV ... ... ... 33.85 9.99 591 11.78 -59.8GpTelevisa TV ... ... ... 26.64 14.20 1638 19.00 +1.8GuangRy GSH .63e 2.4 ... 37.43 24.20 4 25.34 -24.1Guess GES .90 3.9 ...cc 26.15 11.98 449 22.97 +36.1GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 25 21.76 -4.3Gug 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 11 22.28 +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 10.9 ...q 9.42 7.72 235 8.84 -.7GugChinTc 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 86 21.83 +1.2Guidewire GWRE ... ... ...dd 96.19 67.89 531 94.40 +27.1GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 6 38.50 +35.1H -HCA Hldg HCA .35p ... 19 131.10 71.18 1341 128.20 +45.9HCI Grp HCI 1.50 3.8 ...dd 44.25 27.11 40 39.98 +33.7HCP Inc HCP 1.48 5.7 15 30.59 21.48 1851 26.16 +.3HDFC Bk HDB .37e .4 ... 112.10 89.07 243 104.22 +2.5HECO pfU HEpU 1.62 6.1 ... 28.45 25.05 0 26.49 +.1HFF Inc HF 1.80e ... 19 51.74 32.99 140 44.69 -8.1HMG HMG ... ... ...dd 16.33 8.94 1 14.61 +16.9HNI Corp HNI 1.18 2.7 21 45.40 31.16 128 43.43 +12.6HP Inc HPQ .56f 2.3 9 24.75 18.36 4837 24.08 +14.6HSBC HSBC 1.50e 3.2 ... 55.89 46.23 893 46.97 -9.0HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 34 26.11 +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 -4.3Haemonet HAE ... ... 93 108.37 39.92 487 99.96 +72.1HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 4883 3.95 -47.8Hallibrtn HAL .72 1.7 ...cc 57.86 38.18 6133 41.51 -15.1HamBchBr HBB .34 1.4 ... 41.00 20.97 26 23.88 -7.0HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 18 38.93 -1.0HanJS JHS .87e 6.4 ...q 15.12 12.97 23 13.53 -8.9HanJI JHI 1.45e 8.9 ...q 18.85 15.85 10 16.32 -6.7HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 73 16.13 -5.8HanPfEq HPI 1.68 7.6 ...q 22.58 19.73 22 22.11 +3.2HanPfd2 HPF 1.68 7.8 ...q 22.55 19.39 37 21.57 +.4HanPfd3 HPS 1.47 7.9 ...q 19.33 16.80 47 18.53 -1.2HanTxAdv HTD 1.45 6.1 ...q 26.23 21.00 58 23.73 -3.8Hanesbds s HBI .60 3.2 10 25.73 16.38 4431 18.78 -10.2HannArms HASI 1.32 6.5 32 25.28 17.33 340 20.17 -16.2HanoverIns THG 2.16 1.7 68 127.68 87.91 119 124.56 +15.2HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 5 25.31 -.1HarleyD HOG 1.48 3.4 15 56.50 39.34 926 43.75 -14.0HarmonyG HMY .05 ... ... 2.53 1.52 920 1.68 -10.2HarrisCorp HRS 2.28 1.4 29 170.54 116.62 424 164.57 +16.2Harsco HSC .20m .8 64 26.75 15.35 230 24.80 +33.0HarteHk rs HHS ... ... ... 12.16 7.27 10 7.98 Hrt TotR n HTRB ... ... ... 40.25 38.76 0 39.09 -2.4HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.70 -1.2HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 46 28.41 -2.9HartfdFn HIG 1.20f 2.3 18 59.20 49.67 1017 52.20 -7.2HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 63 21.80 -3.8HavertyA HVT/A .38a 1.8 16 27.10 18.00 21.30 -8.8HawaiiEl HE 1.24 3.6 24 38.72 31.72 280 34.87 -3.5Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 409 6.04 +1.5HlthcrRlty HR 1.20 3.9 48 34.26 26.09 421 30.54 -4.9HlthcreTr HTA 1.22 4.3 55 31.87 24.06 1170 28.35 -5.6HeclaM HL .01e .3 ...dd 5.54 2.85 6444 3.11 -21.7HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 54.00 +1.9Heico s HEI .13 ... ... 97.32 64.23 177 77.00 Heico A s HEI/A ... ... 51 79.00 55.80 66 66.00 HelixEn HLX ... ... 5 10.42 5.44 961 9.34 +23.9HelmPayne HP 2.80f 4.6 ...dd 75.02 42.16 1406 60.50 -6.4Hemisphrx rs HEB ... ... ... .65 .28 52 .30 -14.2HennCap n HCAC ... ... ... 11.00 8.97 16 10.12 +3.3HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 6 11.10 +7.0Herbalif s HLF ... ... 26 60.41 30.36 944 58.55 HercHld n HRI ... ... ... 72.99 35.89 200 52.03 -16.9HercTGC HTGC 1.24 9.1 11q 13.97 11.55 533 13.62 +3.8HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 4 25.11 -2.0HeritageIns HRTG .24 1.7 95 19.15 8.85 252 14.32 -20.5Hersha pfC HTpC 1.72 7.0 ... 25.87 23.82 24.47 -2.7Hersha rs HT 1.12 5.2 28 22.57 16.60 238 21.62 +24.3Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 6 23.37 -5.2Hersha pfE HTpE ... ... ... 26.30 22.66 9 23.22 -6.1Hershey HSY 2.89f 3.0 21 115.82 89.10 748 97.34 -14.2HertzGl HTZ ... ... ... 27.27 13.40 5370 19.50 -11.8Hess HES 1.00 1.6 ...dd 71.14 37.25 3658 64.00 +34.8Hess pfA HESpA ... ... ... 79.62 48.24 80 71.14 +22.9HessMidP n HESM 1.38f 6.1 22 23.34 18.32 47 22.76 +14.9HP Ent n HPE .45e 2.8 13 19.48 12.82 3464 16.11 +12.2Hexcel HXL .60f .9 24 73.42 51.92 302 69.54 +12.4Hi-Crush HCLP 1.67e 12.8 15 16.65 7.25 1365 13.10 +22.4HighPtRs HPR ... ... ...dd 7.60 2.66 6097 5.03 -1.9HighlFlR n HFRO ... ... ... 16.60 15.00 46 15.78 +1.8HighwdPrp HIW 1.85 3.7 26 53.34 41.34 503 50.02 -1.7Hill Intl HIL ... ... ...dd 6.11 4.25 24 5.70 +4.6sHill-Rom HRC .80 .8 25 96.14 71.91 730 94.78 +12.4HillenInc HI .83 1.6 25 52.80 34.65 110 52.05 +16.4HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 3 30.19 -12.1HilltopH HTH .28 1.3 11 28.32 20.46 234 20.90 -17.5HilGrVa n HGV ... ... ... 47.75 31.58 2089 32.09 -23.5Hilton HLT .60 .8 38 88.11 60.54 3901 76.15 -4.6HoeghLP HMLP 1.76f 9.9 11 19.85 15.33 118 17.80 -4.6Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 18 25.33 -5.9HollyEngy HEP 2.64f 8.1 15 36.02 26.09 335 32.64 +.5HollyFront HFC 1.32 1.9 17 83.28 27.04 3230 68.36 +33.5HomeDp HD 4.12 2.1 26 207.61 146.89 2453 198.08 +4.5Honda HMC .84e 2.8 ... 37.29 27.36 564 30.24 -11.3HonwllIntl HON 2.98 1.9 72 165.13 134.50 2484 153.96 +.4Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 27 47.65 33.85 56 44.60 +1.1HorizGbl n HZN ... ... 38 18.73 5.13 436 7.89 -43.7 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/Friday, August 10, 2018

PAGE 50

HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.53 +.5HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 53.15 46.37 5 52.00 +3.4HorGKWld KLDW ... ... ...q 35.73 30.63 7 34.38 +2.7HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 5 20.20 -5.6JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.25 1 23.33 +4.7Hormel s HRL .75 2.0 23 38.00 29.75 1130 37.12 +2.0Hornbeck HOS ... ... ...dd 5.35 2.26 105 4.47 +43.7HostHotls HST 1.00a 4.9 17 22.47 17.26 11420 20.49 +3.2HoulihnL n HLI 1.08 2.3 19 53.20 34.41 299 47.91 +5.5HstnAEn HUSA ... ... ... .64 .22 127 .24 -27.9HovnanE HOV ... ... ...dd 3.41 1.51 1291 1.68 -49.9HHughes HHC ... ... 27 142.36 114.28 435 130.80 -.4HuanPwr HNP 2.45e 8.9 ... 31.03 23.64 74 27.62 +10.5Hubbell HUBB 3.08 2.6 21 149.03 100.55 266 118.21 -12.7HubSpot HUBS ... ... ...dd 143.00 65.70 548 129.25 +46.2HudBayM g HBM .02 ... 7 10.25 4.75 362 5.15 -41.5HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 27 36.06 28.25 649 33.99 -.8HugotnR HGT .09e 14.4 2 1.90 .52 62 .63 -55.4sHumana HUM 2.00f .6 27 327.44 231.90 336 323.71 +30.5HuntCoFn HCFT .40m 12.4 5 4.95 2.55 75 3.19 -20.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.70 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 11 40.69 +6.1HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 43.48 +4.3HuntgtnIng HII 2.88 1.2 22 276.69 201.91 221 236.65 +.4Huntsmn HUN .65 2.0 12 36.09 24.51 1265 32.65 -1.9Huya n HUYA ... ... ... 50.82 15.25 1180 30.91 +92.5Hyatt H .60 .8 37 84.89 55.70 587 78.69 +7.0HysterYale HY 1.24f 2.0 16 93.90 59.10 24 60.92 -28.5I -IAMGld g IAG 1.52f 30.3 84 7.25 4.80 3234 5.02 -13.9ICICI Bk IBN .16e 1.6 ... 11.26 7.61 18300 9.77 +.4IDT Cp IDT 1.00f 19.0 ...dd 16.48 4.82 117 5.26 -50.4IEC Elec IEC ... ... ...cc 6.80 3.42 155 5.49 +33.3ING ING .14e .9 ... 20.58 14.14 2339 14.87 -19.4ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 5 25.66 +.5ING 6.375 ISF 1.59 6.2 ... 26.40 25.40 156 25.85 +.6ION Geo rs IO ... ... ...dd 32.45 4.26 312 16.90 -14.4iPInvVix 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 93 30.65 +.7IQ Hedge MCRO ... ... ...q 27.20 25.64 5 26.28 -1.0IQ HdgLgS QLS ... ... ...q 24.53 20.92 22.20 +1.4IQ Ch SC n CSML ... ... ... 29.96 23.89 108 29.07 +3.6IQ HdgEv QED ... ... ...q 22.00 20.76 21.44 +2.6IQ HiYlVl n HYLV ... ... ... 25.58 23.73 0 24.26 -3.5IQ CorePl n AGGP ... ... ... 20.27 18.45 38 19.14 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 27 18.57 -5.1IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 2 24.19 -.9IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 0 21.59 -4.3IQ 50HgEur HFXE ... ... ...q 21.45 19.16 1 19.97 -1.8IQ 50HIntl HFXI ... ... ...q 22.80 20.05 9 21.17 -2.2IQ RealRtn CPI ... ... ...q 28.21 27.17 4 27.91 +1.8IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 6 26.52 +.8IQMrgArb MNA ... ... ...q 31.92 30.25 58 31.23 +.6IQ AustSC KROO .88e 4.4 ...q 20.49 17.40 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 0 32.38 -7.3IQGblOilSC 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 12 27.06 -5.3IQVIA Hldg IQV ... ... 15 125.35 87.45 571 121.70 +24.3IRSA IRS ... ... ... 32.97 16.51 15 17.22 -41.8iShGold IAU ... ... ...q 13.11 11.58 4887 11.62 -7.1iShGSCI GSG ... ... ...q 18.31 13.93 435 16.97 +4.2iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 1366 22.85 -1.4iSAstria EWO .37e 1.6 ...q 27.41 22.25 71 23.08 -6.3iShBelg EWK .51e 2.5 ...q 23.00 19.45 8 20.18 -4.0iShBrazil EWZ .67e 1.9 ...q 47.85 30.98 24905 35.40 -12.5iShCanada EWC .48e 1.6 ...q 30.60 26.91 1928 29.12 -1.8iShEMU EZU .86e 2.1 ...q 47.13 40.28 2211 41.83 -3.6iSFrance EWQ .58e 1.9 ...q 33.73 29.16 1878 31.29 +.2iShGerm EWG .60e 2.0 ...q 35.87 29.32 2737 30.65 -7.2iSh HK EWH .61e 2.5 ...q 26.93 23.79 2304 24.62 -3.1iSh SKor EWY .65e 1.0 ...q 79.07 64.86 1611 66.40 -11.4iShMexico EWW .78e 1.5 ...q 57.82 43.55 4537 51.40 +4.3iShNeth EWN .66e 2.1 ...q 34.09 29.99 122 31.55 -.6iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 98 46.64 -2.4iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 341 58.82 -16.0iShSpain EWP .99e 3.2 ...q 36.38 29.62 295 30.74 -6.2iSSwedn EWD .76e 2.4 ...q 36.71 29.81 87 31.87 -6.0iShSwitz EWL .75e 2.2 ...q 37.84 31.94 270 34.61 -2.7iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 89 29.18 -11.9iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 23 49.23 -2.4iShxUSH bt HYXU .92e 1.8 ...q 57.19 51.35 8 52.28 -4.0iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 4 48.32 -5.6iShEMkHY EMHY 3.98 8.7 ...q 51.12 44.85 48 45.95 -8.1iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 44.06 5 45.47 -9.2iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 138 40.17 -4.0iShGblSilv SLVP .29e 3.1 ...q 12.00 9.25 22 9.39 -13.3iShGblEnP FILL .59e 2.6 ...q 24.50 18.08 7 23.00 +6.7iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 1 29.34 -.1iShMsciWld URTH 1.57e 1.7 ...q 94.23 80.75 8 90.46 +2.7iShEMktSC EEMS .89e 1.8 ...q 57.36 46.72 17 48.31 -9.0iShEMkBd LEMB .42e .9 ...q 50.78 43.94 264 44.66 -7.3iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 144 85.82 +1.8iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 56.37 467 59.46 -2.1iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 131 76.93 -3.6iShThai THD 1.88e 2.1 ...q 103.71 78.41 75 89.43 -3.3iShIsrael EIS .81e 1.5 ...q 54.66 46.67 4 53.82 +4.9iShChile ECH .71e 1.5 ...q 56.53 42.73 275 46.07 -11.7iShBRIC BKF .54e 1.3 ...q 50.94 39.66 42 42.16 -5.2iShsUSA EUSA .67e 1.1 ...q 59.06 50.11 7 58.41 +5.4iShSilver SLV ... ... ...q 17.14 14.35 4021 14.52 -9.2iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 268 126.88 +6.9iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.29 9 106.77 +1.1iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 14 180.95 +15.6iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 16 163.49 +2.9iShBrazSC EWZS .40e 3.0 ...q 18.14 12.00 39 13.41 -17.7iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 3 17.62 -5.5siShSPTUS s ITOT ... ... ...q 65.75 55.13 401 65.55 +7.2iShSTNtMu SUB .86 .8 ...q 106.40 104.31 60 105.13 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 6 110.95 -1.9iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 1095 111.52 -2.2iShChinaLC FXI .87e 2.0 ...q 54.00 41.23 22013 43.29 -6.2iShTransp IYT 1.70e .8 ...q 206.73 162.38 65 200.49 +4.6iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 2 49.02 -3.0iSCorSP500 IVV 4.38e 1.5 ...q 288.69 243.45 2385 287.11 +6.8iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 5 190.13 +2.4iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2386 106.00 -3.0iShEMkts EEM .59e 1.3 ...q 52.08 42.15 35014 44.13 -6.3iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 7273 115.17 -5.3iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 0 67.15 +3.9iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 2595 24.48 -2.4iSh2017Mu s IBMF .23 .8 ...q 27.23 27.17 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 13 56.96 -5.9iShGblTech IXN 1.10e .6 ...q 174.94 135.10 68 172.77 +12.4iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 6 50.60 -4.2iSMrnMCG JKH .59e .3 ...q 229.36 180.50 3 227.42 +12.3iShIndones EIDO .35e 1.4 ...q 30.61 21.90 530 24.42 -14.1iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 431 172.02 +12.6iShNYMun s NYF ... ... ...q 56.36 54.26 18 54.55 -2.2iShGblHcr s IXJ ... ... ...q 61.56 53.45 67 60.40 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 34 66.94 -4.3iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 142 87.35 +5.4iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.55 221 37.06 +4.2iShCalMn s CMF ... ... ...q 59.75 57.68 52 58.44 -1.2iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 36 50.06 -2.4iShUSASize SIZE 1.26e 1.4 ...q 88.35 75.90 3 87.02 +3.8iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 147 43.59 -3.6iShNANatR IGE .85e 2.3 ...q 38.33 30.59 81 36.29 +2.4iSh JPXNik JPXN ... ... ... 70.78 58.84 3 62.98 -3.0iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 282 86.83 +3.8iShLatAm ILF .60e 1.9 ...q 39.54 28.68 1479 32.15 -5.9iShUSAMo MTUM .81e .7 ...q 115.33 90.67 325 114.40 +10.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 17 162.72 +2.0iShPhilpns EPHE .20e .6 ...q 40.19 28.80 215 33.25 -14.3iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 476 114.85 +.5iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 673 108.70 -1.8iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 39.20 0 42.28 -3.0iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 21 52.95 +1.0iShIntlDev WPS 1.16e 3.0 ...q 42.27 37.12 5 38.16 -3.4iShAsia50 AIA 1.02e 1.6 ...q 72.96 58.62 16 63.50 -3.8iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 7144 119.79 -5.6iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 47 82.62 +12.9iShRTop200 IWL 1.02e 1.5 ...q 66.35 55.62 8 66.17 +7.7iShIntSelDv IDV 1.51e 4.2 ...q 35.93 31.67 210 33.02 -2.3iS Eafe EFA 1.66e 2.4 ...q 75.27 65.86 11965 68.10 -3.1iShGerSC bt EWGS .69e 1.1 ...q 70.42 55.04 14 62.65 -2.6iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 248 90.58 +1.6iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 6 59.96 -7.4siSRusMCG IWP 1.02e .8 ...q 132.67 106.74 156 132.07 +9.5iShNorC bt ENOR .58e 2.1 ...q 29.21 24.04 2 27.86 +8.0iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 121 218.75 +5.1iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 3 182.90 +5.0iShIreland EIRL .55e 1.2 ...q 50.12 42.91 5 46.11 -3.9iSCorSPMid IJH 1.89e .9 ...q 202.05 168.25 1182 200.48 +5.6iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 35 58.44 -7.5iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 6355 86.04 -1.4iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 0 40.91 +3.8iShSft IGV .12e .1 ...q 197.86 137.14 159 192.67 +24.7iShCorUS n FTY ... ... ... 51.01 43.20 642 49.79 +.4iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 2 65.56 -3.0iShNetw IGN .25e .5 ...q 55.29 44.16 1 53.23 +9.8iShNATch IGM .73e .4 ...q 206.49 148.00 25 203.92 +20.8iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 7 63.84 +2.6iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 22 25.37 +.2iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 148 101.61 +.3iShKLDSoc DSI 1.11e 1.1 ...q 106.23 88.85 24 105.62 +7.5iShGbl100 s IOO ... ... ...q 49.47 42.39 21 48.30 +5.2iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 9 25.41 +.1siShConsSv IYC 1.50e .7 ...q 202.80 160.53 27 202.57 +13.0iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.20 -3.3iShIndia bt INDA .24e .7 ...q 38.21 32.16 2560 35.72 -1.0iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 1090 125.88 +1.2iSMrnSCG JKK .87e .4 ...q 211.03 156.02 2 205.72 +14.6iShPoland EPOL .42e 1.8 ...q 30.19 21.30 221 23.96 -11.6iSMCGth IJK 1.88e .8 ...q 233.15 190.88 64 231.17 +7.1iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 27 107.60 -2.0iSR1KGr IWF 1.45e 1.0 ...q 151.91 119.96 1103 151.32 +12.4iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 30 44.55 -15.3siSRus1K IWB 2.36e 1.5 ...q 159.31 134.39 312 158.82 +6.9iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 444 134.73 +7.1iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 857 211.03 +13.0iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 30 130.10 -4.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1979 50.96 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 10436 168.00 +10.2iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 205 88.48 -1.8iShChina MCHI .61e 1.0 ...q 76.72 58.04 2105 62.68 -5.8iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 354 72.22 -1.0iSRus3K IWV 2.47e 1.5 ...q 170.05 142.71 176 169.43 +7.1iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.73 11 67.88 -3.1iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 13 135.07 +1.7siSUSAMinV USMV .87e 1.6 ...q 55.62 49.50 1035 55.53 +5.2iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 2 156.61 +2.9 iShMCVal IJJ 2.16e 1.3 ...q 168.30 142.74 136 166.96 +4.3iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 7 49.61 +.2iShTelecm IYZ .68e 2.4 ...q 33.00 26.34 377 28.68 -2.5iShTech IYW 1.20e .6 ...q 191.62 143.35 48 190.34 +16.9iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.04 6 91.23 -1.8iShGblCSt s KXI ... ... ...q 54.58 47.79 11 50.42 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 4609 81.48 +.6iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 10 117.74 +7.6iSh0-5Tips STIP ... ... ...q 100.84 98.65 68 98.82 -1.1iShHmCnst ITB .09e .2 ...q 46.56 33.10 1770 38.35 -12.3iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 13 150.97 +2.4iShAerosp ITA 1.31e .6 ...q 207.47 164.85 96 203.69 +8.3iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 31 192.12 +10.3iShFinSv IYG 1.21e .9 ...q 142.14 110.22 70 136.81 +4.9iShRegBks IAT .61e 1.2 ...q 54.74 41.83 57 51.64 +4.8iShInsur IAK .82e 1.3 ...q 69.95 59.34 3 65.38 -1.8iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 74 123.26 +3.2iShBroker IAI .65e 1.0 ...q 70.58 51.86 28 64.90 +3.4iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 365 41.25 +4.0iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 9 117.62 +5.9iShCrSPS s IJR ... ... ...q 87.77 66.77 3135 87.40 +13.8iShMedDev IHI 1.57e .7 ...q 212.08 160.37 189 210.12 +21.1iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 9 120.56 -4.9siShHltcPrv IHF .24e .1 ...q 188.46 139.65 21 188.75 +20.3iShCorTInt IXUS 1.28e 2.1 ...q 67.93 58.36 550 60.88 -3.5iShPharm IHE 3.11e .9 ...q 166.81 139.28 12 164.99 +6.9iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 43 101.64 -.5iShPeru EPU .70e 1.8 ...q 44.95 35.59 15 39.37 -3.9iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.63 5834 64.22 -2.8iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 57 35.79 -.4iShDJ US IYY 2.01e 1.4 ...q 143.37 120.99 13 143.01 +7.0iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 37 73.83 +13.7iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 37 54.39 +.9iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 274 45.58 -3.6iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 28 44.96 +.1iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 32 106.42 +11.2iShModAllo AOM .71e 1.9 ...q 39.05 36.94 73 37.77 -.7iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 54 24.70 -4.4iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 1100 52.13 -5.6iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 82 168.77 +9.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 22 34.20 -1.3iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.54 71 80.15 -.7iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 9 24.38 -.6iShiB3-23x s IBCE ... ... ...q 24.76 23.38 23.57 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 3 25.71 -2.8iShBd3-20 s IBDC ... ... ...q 26.38 25.81 11 25.97 -.4iStar STAR ... ... 7 12.22 9.75 429 10.37 -8.2iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 3 25.40 +.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.25 -1.1iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 7 24.76 -1.7IT TchPck ITP ... ... 3 2.45 .75 12 .85 -34.3ITT Inc ITT .54 .9 20 63.04 38.66 509 60.59 +13.5iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.4 24 100.04 79.59 177 96.66 +5.8IDEX IEX 1.72 1.1 33 154.62 110.25 110 151.65 +14.9iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.9 25 179.07 134.66 1386 138.51 -17.0Imax Corp IMAX ... ... ...cc 26.70 17.58 601 22.45 -3.0ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 135 .23 -28.5ImpacMtg IMH ... ... 3 15.50 7.18 62 7.35 -27.7ImpOil g IMO .57 1.8 65 34.29 25.91 226 32.47 +4.1IncOpR IOR ... ... 29 14.25 8.51 1 13.55 +22.3IndCDrillg ICD ... ... ...dd 5.48 2.72 135 3.79 -4.8IndepHld IHC .25f .7 13 39.85 20.53 5 37.60 +37.0IndepRT IRT .78a 7.7 20 10.63 8.26 444 10.11 +.2IndiaFd IFN 1.82e 1.8 ...q 28.81 23.71 28 25.41 -2.7IndiaGCap IGC ... ... ...dd 1.63 .30 81 .42 -58.0IndoTel s TLK .67 ... ... 36.19 23.65 292 24.21 -24.9IndBach IBA .87e 1.4 ... 67.61 53.00 2 60.97 +6.4sInfosys INFY .40e 1.9 19 20.86 13.88 2815 20.90 +28.9InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 94 21.20 +14.1InfuSystem INFU ... ... ...dd 3.60 1.75 30 3.25 +41.3IngerRd IR 2.12f 2.2 22 99.00 79.63 2063 96.51 +8.2sIngevity NGVT ... ... ... 101.14 55.07 157 101.12 +43.5Ingredion INGR 2.40 2.4 14 146.28 95.01 723 99.67 -28.7InnovInd n IIPR 1.00 3.0 ... 39.75 16.35 54 33.59 +4.0InnoInd pfA IIPRpA ... ... ... 29.15 25.50 28.90 +3.4Innsuites IHT .01 .6 ...dd 3.70 1.23 115 1.60 -8.6Inphi IPHI ... ... 20 44.25 23.65 793 33.65 -8.1InsightS n INSI .80 4.3 ... 21.10 18.03 21 18.60 -6.5sInsperity s NSP ... ... 36 108.00 39.25 332 109.65 +91.2InsprMed n INSP ... ... ... 50.00 22.50 236 46.78 +87.3InspMD 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 50.20 226 52.75 -30.5Instructre n INST ... ... ...dd 49.18 28.85 588 37.55 +13.4IntegerHl ITGR ... ... ...dd 76.85 42.50 250 70.90 +56.5Intellichk IDN ... ... ...dd 3.18 1.50 17 2.15 -16.0sIntellgSys INS ... ... ...dd 12.37 3.61 41 13.23 +190.0sIntelsat I ... ... ... 25.05 2.44 1941 24.75 +630.1InterXion INXN ... ... ... 67.19 46.90 355 64.25 +9.0IntcntlExc s ICE .88e 1.2 17 77.22 63.93 1332 73.23 +3.8IntCtlHtls IHG ... ... ... 69.23 49.03 448 61.24 -3.6IBM IBM 6.28f 4.3 11 171.13 137.45 3093 144.77 -5.6IntFlav IFF 2.92f 2.2 34 157.40 122.11 531 134.45 -11.9IntlGmeT n IGT .80 3.7 ... 31.00 19.30 2544 21.63 -18.4IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 1201 53.16 -8.2IntlSeaw n INSW ... ... ... 24.78 15.23 55 20.52 +11.2IntTower g THM ... ... ...dd .78 .29 58 .50 +15.1Interpublic IPG .84 3.8 15 26.01 18.30 2170 22.29 +10.6IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 4 25.05 -1.7inTestCorp INTT ... ... 15 10.25 5.75 90 9.10 +5.2IntPotash IPI ... ... ...dd 5.31 3.12 723 3.55 -25.4Intrexon XON ... ... ...dd 21.93 10.26 1567 15.39 +33.6Inuvo INUV ... ... ...dd 1.24 .64 32 .69 -14.9Invacare IVC .05 .3 ...dd 20.00 13.13 382 16.60 -1.5Invesco24 n IHTA ... ... ... 10.33 8.28 5 9.30 -9.8InvHiIn23 n IHIT ... ... ... 10.32 9.53 28 9.97 +1.8InvAdvMu2 VKI .78 7.3 ...q 11.86 10.33 67 10.70 -6.0Inv Bond VBF .83a 4.6 ...q 20.28 17.47 16 17.92 -9.9InvCAVal VCV .79 6.6 ...q 13.20 11.53 87 11.92 -5.2InvDynCrd VTA .90 7.9 ...q 12.05 11.33 184 11.39 -2.7PSAerDef 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 9 13.62 -7.4Invsco iim IIM .84 5.9 ...q 15.43 13.64 113 14.12 -5.2Invesco IVZ 1.16 4.6 10 38.43 24.76 5751 25.49 -30.2InvMtgCap IVR 1.68 10.4 7 18.86 15.15 403 16.14 -9.5InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 5 25.14 +.5InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 3 26.15 +1.5InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 13 24.81 -.7Invsco oia OIA .39 5.1 ...q 8.25 7.34 46 7.74 -3.3InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 141 11.81 -4.8InvMuniTr VKQ .82 6.9 ...q 13.03 11.51 78 11.91 -4.7InvPAVal VPV .79 6.6 ...q 12.66 11.54 15 12.01 -1.2Invsco iqi IQI .76 6.4 ...q 13.04 11.70 79 11.95 -4.5InvSrInco VVR .31 7.2 ...q 4.57 4.26 419 4.31 -1.8InvTrIG VGM .88 7.2 ...q 13.80 12.02 74 12.19 -7.5InvTrNY VTN .85 6.7 ...q 14.00 12.61 24 12.65 -7.8InvTech ITG .28 1.2 ...dd 23.96 17.63 604 22.88 +18.9InvRlEst IRET .28 5.2 6 5.99 4.05 265 5.43 +8.8InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 6 24.70 -5.0Invitae n NVTA ... ... ...dd 10.44 4.35 2097 9.91 +9.1InvitHm n INVH .44 1.8 ... 24.30 20.25 2412 23.81 +1.0iPBetaCmd BCM ... ... ...q 32.00 25.55 0 28.99 -.9iPS&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 20.45 +15.5iPBetaNGs 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 6.2 31 41.52 30.78 1767 35.46 -6.0iShItaly rs EWI ... ... ...q 34.45 28.36 493 28.75 -5.6iShJapan rs EWJ ... ... ...q 64.71 54.04 4578 58.34 -2.7iSMlasia rs EWM ... ... ...q 36.56 30.46 1084 33.15 +.5iShSing rs EWS ... ... ...q 28.35 23.23 349 24.43 -5.8iSTaiwn rs EWT ... ... ...q 39.36 35.01 2627 37.73 +4.2iSh UK rs EWU ... ... ...q 38.05 33.13 1287 34.51 -3.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 93 49.65 -1.2iShCmdOpT CMDT ... ... ...q 41.95 34.94 1 36.04 -3.1iShCvBd ICVT .67e ... ...q 60.09 52.59 159 59.19 +7.4iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 7341 53.37 -6.2iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.25 -7.8iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.62 -3.6iShColomC ICOL .43e 2.9 ...q 16.51 13.45 0 14.78 +2.4iShEnhBd n IGEB ... ... ... 50.77 47.60 6 48.17 -4.3iShDefBd n HYDB ... ... ... 51.96 48.94 49.62 -2.1iShFSIntSC ISCF .12p ... ...q 34.73 29.03 7 31.80 -2.0iShRs2500 n SMMD ... ... ... 47.41 38.87 2 47.08 +7.8iShFacSIntl INTF .17p ... ...q 31.21 26.82 81 27.83 -3.5iShArgGl n AGT ... ... ... 32.94 22.40 2 24.81 -17.8iShFS USA LRGF .19e ... ...q 33.93 28.60 124 33.38 +5.0iShFSUsaSC SMLF .23e ... ...q 44.03 34.88 27 43.76 +10.7iShFacSGbl ACWF .11p ... ...q 34.07 27.48 7 30.71 +.1iSh iBd23 n IBML ... ... ... 25.96 24.64 11 25.00 -.9iSh IntDv n IDEV ... ... ... 62.47 54.22 7 56.81 -2.9iShMgRE rs REM ... ... ...q 47.64 39.80 94 44.19 -2.2iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 412 46.79 -.7iShDvlValu IVLU ... ... ...q 28.44 24.41 47 25.37 -4.0iSh 3-10yr n IMTB ... ... ... 50.17 47.14 8 47.91 -3.6iShSaudi KSA ... ... ... 31.99 24.69 81 30.48 +16.4iSh MinVl n SMMV ... ... ... 32.13 27.25 4 32.05 +9.8iShIntDevM IMTM .30p ... ...q 33.00 28.45 27 29.92 -1.9iShIntDevQ IQLT .55p ... ...q 31.40 27.86 35 29.44 -.7iShLwCarb CRBN .94p ... ...q 125.97 108.50 7 119.13 +1.9iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.30 -3.6iShCHdEM HEEM 1.26e 1.8 ... 28.95 24.60 70 25.97 -2.0iShMsciChA CNYA ... ... ... 35.68 25.22 5 26.37 -17.7iSh IntDvGr IGRO ... ... ... 62.04 53.84 2 56.70 -4.5iShMultiTc TCHF ... ... ... 43.69 35.26 1 43.51 +12.2iShMultInd INDF ... ... ... 33.67 29.24 32.04 +.5iShMultHl HCRF ... ... ... 35.18 29.11 0 35.17 +11.2iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 46 25.37 +.1iShMultMat MATF ... ... ... 36.19 30.14 32.57 -4.8iSh MultFin FNCF ... ... ... 37.85 30.16 1 35.13 -.6iShMultiEn ERGF ... ... ... 30.71 23.28 29.76 +5.1iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 32 91.67 +.9iShCHAust HAUD 1.81p ... ...q 25.23 22.42 1 24.99 +2.0iSh MultCnS CNSF ... ... ... 27.25 23.37 25.12 -5.1iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 430 36.33 +4.5iSh MulConD CNDF ... ... ... 34.86 27.45 34.86 +11.3iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 768 30.36 +1.8iShGblReit REET .94e 3.6 ...q 26.68 23.40 742 25.99 -.4iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 28.80 -2.1iSh AdapEu DEZU .56p ... ... 30.64 27.49 28.70 -.2iShCoreInt IAGG ... ... ... 53.61 51.56 34 52.48 +.8iShEurSC HEUS ... ... ...q 31.56 27.52 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.03 19 58.25 -2.3iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 6 96.50 -.9iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 1 26.97 +2.2iShJpMinV JPMV .70e 1.0 ...q 72.41 63.29 0 67.09 -1.2iShEafeMV HEFV ... ... ...q 28.30 26.08 0 28.00 +1.6iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 2 25.13 -.8iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.45 -3.1iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.83 76 48.53 -3.3iShxJMinV AXJV .84p ... ...q 38.95 33.94 35.61 -2.0iSh2022Mu IBMK .09e ... ...q 26.37 25.24 20 25.58 -.4iShEm exCh EMXC ... ... ... 58.49 47.58 51.05 -5.3iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 20 24.14 -3.4iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 12 25.44 +.1iSHgxUSHY HHYX .67e ... ...q 28.17 27.36 28.17 +1.0iShRussia rs ERUS ... ... ...q 39.23 29.85 201 32.45 -3.2iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 337 29.91 +.8iShCHMex HEWW 1.41p ... ...q 21.67 18.16 0 19.82 -.9iShH10yCBd CLYH .31e ... ...q 27.42 25.11 1 26.10 -1.2iShCHSpain HEWP .31p ... ...q 23.79 20.85 2 22.06 -.5iShHEmBd EMBH .30e ... ...q 27.04 25.12 0 25.59 -3.6iShCHItaly HEWI .55p ... ...q 19.17 16.48 17.03 +1.2iShShMMu MEAR .27e ... ...q 50.18 49.61 7 49.94 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.21 1 31.27 +1.0iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.01 3 26.80 -.3iShGbMM rs PICK ... ... ... 37.91 29.49 66 32.25 -6.9iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 30.43 +3.5iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 32 50.27 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 2 24.74 +1.7iSh ESG s ESGE ... ... ... 37.04 16.64 79 34.45 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 27.21 +.7iShEMktMV HEMV ... ... ...q 29.20 26.01 0 27.22 -.6iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 30 50.12 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 359 32.37 -2.9iShCHSoK HEWY .48p ... ...q 32.01 27.86 0 28.53 -5.7iShFacEmg EMGF .13p ... ...q 53.84 44.17 38 45.84 -7.4iSh iBd26 n IBDR ... ... ... 24.92 22.99 14 23.42 -4.6iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 52 25.12 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 106 25.03 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 91 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 55 24.31 -3.0iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 83 24.33 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 35 24.02 -4.0iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 38 24.14 -3.6iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 154 24.37 -1.7IsoRay ISR ... ... ...dd 1.22 .36 393 .56 +40.6IsraelChm ICL .27e 5.2 ... 5.32 3.85 342 5.20 +28.7IssuerDir ISDR .20 1.1 62 21.85 12.00 0 18.00 -1.9ItauCorpb ITCB 2.48e 16.2 74 16.34 10.28 10 15.27 +13.6ItauUnibH ITUB .32e 2.7 ... 16.98 9.92 9613 11.80 -9.2IvyHiInOp IVH 1.50a 10.5 ...q 16.09 13.92 76 14.34 -5.2J -JAlexHld n JAX ... ... 31 12.80 8.70 20 10.75 +10.8JJill n JILL ... ... 6 12.21 4.17 227 8.63 +10.6JBG Smth n JBGS .90 2.4 ... 38.91 30.79 278 36.82 +6.0JMP Gp27 n JMPD ... ... ... 25.62 24.11 24.95 -1.3JMP Grp JMP .36 6.6 78 5.78 4.92 6 5.48 -2.1JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 3 25.53 +1.0JPMCh pfE JPMpE 1.58 6.1 ... 27.27 25.53 38 25.79 -4.7JPMDvsRt JPGE .96e 1.6 ...q 68.02 57.90 9 61.35 -1.8JPMIntEq JPIN 1.08e 1.9 ...q 63.18 56.37 103 58.05 -3.3JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 9 55.71 -4.5JPM DREq JPUS .26p ... ...q 74.59 64.75 13 73.89 +4.8JPM DivInt JPIH ... ... ... 30.68 27.59 30.47 +1.6JPMDsfEu JPEU ... ... ... 64.34 57.74 1 59.22 -1.8JPM DivEu JPEH ... ... ... 29.66 26.58 29.66 +4.9JPM Val n JVAL ... ... ... 27.44 24.90 0 26.75 +2.5sJPM Qual n JQUA ... ... ... 27.51 24.85 4 27.75 +6.4JPM Mom n JMOM ... ... ... 28.02 24.95 0 28.02 +9.3sJPM MinV n JMIN ... ... ... 26.66 24.93 2 26.92 +4.4JPM US Dv JDIV ... ... ... 26.74 24.18 26.31 -.7JPM DivAlt JPHF ... ... ... 28.92 24.74 18 24.89 -4.9JPM FutSt n JPMF ... ... ... 25.34 23.65 23.65 -6.0JPM UlSh n JPST ... ... ... 51.03 48.88 360 50.18 +.2JPM SCap n JPSE ... ... ... 32.72 27.03 10 32.40 +9.2JPM GlB n JPGB ... ... ... 52.67 49.61 10 50.28 -1.7JPM Evnt n JPED ... ... ... 26.37 24.55 26.12 +3.6JPM Disc n JPHY ... ... ... 52.80 49.30 8 50.10 -2.3sJPM USMid JPME ... ... ... 67.27 58.25 4 67.12 +5.3JPMorgCh JPM 2.24f 1.9 16 119.33 88.08 9646 116.88 +9.3JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.84 24.52 17 25.20 -.7JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.74 47 25.96 -4.0JPMAlerian AMJ 2.29 7.8 ...q 30.74 23.17 1514 29.28 +6.6JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 91 25.85 -3.0JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 51 26.13 -3.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 61 26.23 -2.6JRJR Ntw JRJR ... ... ...dd .73 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 857 28.47 +8.5JacobsEng JEC .60 .8 28 73.90 49.31 1401 72.56 +10.0JaggedPk n JAG ... ... ... 16.55 10.55 1688 13.73 -13.0JHardie s JHX .38e 2.2 80 18.79 13.55 9 17.21 -2.3Jan 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 92 50.11 -.1JanusHn n JHG 1.44f 5.0 ... 41.64 28.35 740 28.81 -24.7JpnSmCap JOF .13e 1.1 ...q 13.06 10.17 6 11.47 -2.9Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.6 42 28.30 21.61 968 24.29 -8.3JeldWen n JELD ... ... ...dd 42.27 23.44 1402 25.40 -35.5JernignC n JCAP 1.40 7.4 11 21.81 15.90 41 18.98 -.2Jianpu n JT ... ... ... 9.49 4.61 40 4.65 -28.2JinkoSolar JKS ... ... 31 30.50 11.48 985 15.89 -33.9JBeanTch JBT .40 .4 42 122.65 84.81 148 109.20 -1.4JHMultLgC JHML .10p ... ...q 37.14 31.35 9 36.83 +5.9JH MultMdC JHMM .08p ... ...q 36.81 30.55 91 36.17 +6.0JH MultCns JHMC .07p ... ...q 33.38 27.14 2 32.70 +6.9JH MultFin JHMF .08p ... ...q 39.70 31.54 17 37.80 +2.8JH MultHltC JHMH .05p ... ...q 34.59 29.08 1 34.25 +10.0JH MultTch JHMT .09p ... ...q 47.62 35.86 9 47.26 +15.1JH MultEn JHME ... ... ... 33.93 24.30 2 31.92 +7.6JH MultMat JHMA ... ... ... 38.20 30.90 1 35.28 -1.8JH SmCap n JHSC ... ... ... 28.88 24.27 1 27.88 +6.8JH MultDev JHMD ... ... ... 32.58 28.28 4 29.40 -3.4JH MultUt JHMU ... ... ... 29.74 25.00 4 28.39 +3.2JH MulCnSt JHMS ... ... ... 28.79 24.55 2 26.51 -4.4JH MultInd JHMI ... ... ... 37.55 30.46 1 36.23 +3.3JH HedgEq HEQ 1.50 9.2 ...q 17.90 15.87 30 16.35 -6.1JH TxAdY HTY 1.28 14.1 ...q 9.74 8.27 50 9.10 +3.2JohnJn JNJ 3.60f 2.7 18 148.32 118.62 3850 131.20 -6.1JohnContl n JCI 1.04e 2.8 25 42.60 32.89 4309 37.33 -2.0JonesEngy JONE ... ... ...dd 2.21 .28 3655 .54 -51.2JonesLL JLL .82f .5 27 178.75 115.71 585 154.89 +4.0Jumei Intl JMEI ... ... 19 4.20 1.64 625 1.70 -41.8JnprNtwk JNPR .72 2.7 15 29.95 23.61 2277 26.94 -5.5Jupai n JP .40f 2.6 8 29.00 7.89 118 15.20 -17.8JustEngy g JE .41 ... 1 5.91 3.48 667 3.57 -16.8JustEn pfA JEpA ... ... ... 26.40 21.29 30 22.65 -8.9K -K12 LRN ... ... 63 18.69 12.72 261 17.69 +11.3sKAR Auct KAR 1.40 2.3 22 61.90 40.43 1000 62.18 +23.1KB FnclGp KB ... ... ... 63.96 44.21 92 46.08 -21.2KB Home KBH .10 .4 22 38.80 20.68 1992 24.23 -24.2KBR Inc KBR .32 1.6 15 21.70 14.40 1019 20.30 +2.4KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 0 25.53 +.9KKR 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/Friday, August 10, 2018

PAGE 51

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 8.9 ...q 18.63 15.38 130 16.79 +4.6KKR RE n KREF 1.72e ... ... 21.82 18.09 324 19.97 -.2KMG Chm KMG .12 .2 17 79.35 45.65 69 68.52 +3.7KT Corp KT ... ... ... 18.04 12.55 783 13.85 -11.3Kadant KAI .88f .9 27 114.00 82.70 53 94.05 -6.3Kadmon n KDMN ... ... ... 5.86 2.05 574 3.26 -9.9Kaman KAMN .80 1.2 32 75.08 47.66 309 65.78 +11.8KCSo pf KSUp 1.00 3.9 ... 29.13 25.22 25.40 -6.8KC Southn KSU 1.44f 1.2 21 117.79 99.47 459 115.68 +9.9KapStoneP KS .40 1.2 12 35.01 20.42 194 34.53 +52.2KaynAEnD 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 14.38 546 19.45 +2.1KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 25.14 -.4KAMidsEn KMF 1.80m 13.1 ...q 15.32 11.36 137 13.74 -.4KeanGrp n FRAC ... ... ... 19.83 11.90 619 13.96 -26.6Kellogg K 2.24f 3.1 17 73.24 56.40 1422 71.30 +4.9KelsoTch g KIQ .03f 6.4 ... .96 .24 10 .47 -10.4Kemet KEM ... ... 5 29.85 13.73 1515 25.07 +66.5Kemper KMPR .96 1.2 24 82.53 45.60 141 76.85 +11.5Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 11 25.60 -1.8Kennamtl KMT .80 2.0 25 52.52 32.93 668 39.72 -18.0KennWils KW .76 3.5 ...cc 22.28 15.95 332 21.60 +24.5KenonHld n KEN ... ... ... 33.22 12.99 15.00 -30.7KeurDrPep KDP 2.32 9.7 5 24.39 13.23 2464 23.87 +54.7KeyEngy KEG ... ... ... 18.40 8.20 115 14.83 +25.8Keycorp KEY .48f 2.2 14 22.40 16.28 5021 21.57 +6.9Keycorp pfI KEYpI ... ... ... 29.97 26.55 13 27.22 -5.9Keysight KEYS ... ... 45 62.41 39.21 885 60.25 +44.8KilroyR KRC 1.82f 2.5 15 77.73 62.91 2261 71.65 -4.0KimbRoy n KRP 1.68f 7.8 ... 24.50 15.20 54 21.45 +32.0KimbClk KMB 4.00 3.6 22 124.15 97.10 1602 111.21 -7.8Kimco KIM 1.12 6.8 17 20.78 13.16 3673 16.44 -9.4Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 5 25.00 -.7Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 7 23.57 -5.9Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 12 23.90 -4.8Kimco pfL KIMpL ... ... ... 25.99 20.01 32 22.33 -9.7KindMorg KMI .80 4.5 23 20.20 14.69 11739 17.94 -.7KindM pfA KMIpA ... ... ... 44.00 29.98 322 33.88 -10.7Kingsway KFS ... ... ...dd 6.15 2.65 6 3.10 -38.6tKinross g KGC ... ... 25 4.91 3.27 7705 3.24 -25.0KirbyCp KEX ... ... 35 94.05 59.25 362 83.80 +25.4KirklLak n KL .02e ... ... 23.86 11.52 687 22.12 +44.0KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.6 5 21.25 13.87 426 16.70 -14.8KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 1812 32.79 -25.0Knoll Inc KNL .60 2.6 16 24.00 17.56 117 23.14 +.4KnotOffsh KNOP 2.08 9.5 ... 23.95 19.15 51 21.95 +5.8Knowles KN ... ... 15 18.32 10.95 357 17.76 +21.1Kohls KSS 2.44 3.2 14 79.92 36.50 1747 75.11 +38.5tKoppers KOP 1.00 2.9 9 51.80 36.40 245 35.00 -31.2KoreaElc KEP ... ... ... 19.80 13.34 286 13.75 -22.4KoreaFd KF 4.50e ... ...q 44.64 36.07 0 36.74 -11.0KornFer KFY .40 .6 28 68.98 31.53 295 67.20 +62.4KosmosEn KOS ... ... ...dd 8.94 5.15 5008 7.99 +16.6KrNwChin s KFYP ... ... ...q 44.18 30.07 2 31.10 -7.1KrS ChIn n KWEB ... ... ... 68.39 53.43 880 53.54 -8.7KranChinA KBA 9.93e ... ...q 39.22 27.15 86 28.35 -17.7KraneChCm KCNY .22e .6 ...q 37.87 33.87 3 34.37 -2.1KranShFtse KEMP ... ... ...q 29.85 24.27 24.91 -6.4KrnChEnv n KGRN ... ... ... 27.96 20.35 2 21.03 -16.9KrnOnBelt n OBOR ... ... ... 28.16 22.54 3 24.21 -5.3KrS CnTc n KEMQ ... ... ... 28.97 23.23 9 23.59 -7.6KratonCp KRA ... ... 16 53.99 31.48 109 48.85 +1.4Kroger s KR .56f 1.9 12 31.45 19.69 6692 29.82 +8.6KronosWw KRO .68 3.1 8 29.49 17.11 720 22.01 -14.6Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.6 10 63.10 30.42 8753 31.51 -47.7L-3 Tch LLL 3.20 1.5 21 218.71 175.87 574 210.93 +6.6LCI Inds LCII 2.40f 2.4 17 132.73 80.95 148 98.75 -24.0LG Display LPL ... ... ... 15.88 7.77 422 9.74 -29.2sLGL Grp LGL ... ... 23 6.70 4.25 130 7.18 +27.8LMP CapIn SCD 1.24f 8.9 ...q 14.75 12.22 37 13.94 -.1LSB Inds LXU ... ... ...dd 10.05 4.75 133 6.97 -20.4LSC Com LKSD 1.04 8.6 ... 18.64 10.64 397 12.04 -20.5LTC Prp LTC 2.28f 5.3 18 50.88 34.46 179 43.29 -.6LaZBoy LZB .48 1.6 21 34.25 23.15 354 30.85 -1.1LabCp LH ... ... 21 190.36 146.68 426 179.94 +12.8LadderCap LADR 1.30f 7.7 16 16.90 12.99 591 16.81 +23.3LadThalFn LTS .04 1.2 ...dd 3.84 2.24 197 3.34 +5.7LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 31 25.58 +1.0LadThal27 n LTSL 1.63 6.8 ... 25.17 23.60 28 24.00 -3.7LambWst n LW .77 1.1 27 73.19 43.00 682 71.63 +26.9Lannett LCI ... ... 5 30.35 11.90 697 13.65 -41.2LaredoPet LPI ... ... 4 13.40 7.41 3195 8.40 -20.8LVSands LVS 3.00 4.4 19 81.45 59.16 2243 68.52 -1.4LaSalleH LHO .90m 2.6 54 36.13 24.10 1557 34.21 +21.9LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 2 25.01 -.4LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 25.12 -2.4Latam Air LTM ... ... ... 17.39 9.49 531 10.07 -27.6LatAmDisc LDF .03e .3 ...q 13.25 9.27 34 11.60 +1.0LattDvMkt RODM .62e 2.1 ...q 31.02 27.38 414 28.79 -1.4LattEmMkt ROAM .43e 1.8 ...q 28.12 22.08 2 23.47 -8.9Latt RE n RORE ... ... ... 16.02 13.27 0 15.60 +.7LattUSEqt ROUS .39e ... ...q 33.42 27.25 10 32.97 +5.4LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 1 32.00 +1.4HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.47 -1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.68 75 18.37 +2.1Lazard LAZ 1.76 3.4 14 60.00 40.50 255 52.26 -.5LazWldDiv LOR .69 6.5 ...q 12.63 10.28 21 10.55 -9.3LeafGrp LFGR ... ... ...dd 12.05 6.35 30 11.25 +13.6LearCorp LEA 2.80 1.6 13 206.36 140.45 574 175.20 -.8Lee Ent LEE ... ... 7 3.30 1.90 265 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 4.2 9 47.13 31.40 544 32.74 -22.0LegMas56 n LMHA ... ... ... 28.47 25.57 9 26.33 -3.4LegM 5,4 56 LMHB ... ... ... 25.73 23.37 28 24.36 -3.6LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 2 27.58 -2.1LM EM LoV LVHE ... ... ... 31.44 25.67 2 28.35 +3.0LeggPlat LEG 1.52f 3.5 21 51.99 39.57 904 43.93 -8.0sLeGS3.5s34 JBK 1.59 6.0 ... 26.75 23.54 2 26.55 +5.6sLeidosHld LDOS 1.28a 1.8 25 71.09 55.05 943 70.64 +9.4LejuHldgs LEJU .20e ... ...dd 2.23 .96 23 1.55 +7.6LendingClb LC ... ... ...cc 6.56 2.57 4555 3.68 -10.9LennarA LEN .16 .3 14 72.17 48.71 2065 53.45 -15.5LennarB LEN/B .16 .4 12 58.65 39.76 14 44.15 -14.6Lennox LII 2.56f 1.2 28 224.24 160.18 239 216.97 +4.2Leo Hld un LHC ... ... ... 10.90 9.40 10.25 +2.8LevelBr n LEVB ... ... ... 5.52 2.74 117 3.08 -29.2LexRltyTr LXP .71 8.0 11 10.65 7.59 507 8.86 -8.2LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 1 49.26 -4.0Libbey LBY .47 4.4 ...dd 11.54 4.60 104 10.58 +40.7LbtyASE USA .72e 11.0 ...q 6.82 5.53 510 6.57 +4.3LbtyASG ASG .38e 5.7 ...q 7.28 4.72 60 6.61 +19.4LibOilSv n LBRT .05p ... 57 23.90 16.00 426 19.42 -15.2LibtProp LPT 1.60 3.6 16 45.40 37.77 909 43.92 +2.1LifeStorg LSI 4.00 4.1 34 101.28 71.01 140 97.56 +9.5LightInBox LITB ... ... ...dd 3.46 1.61 4 1.70 -26.1LilisEn n LLEX ... ... ...dd 6.30 2.96 991 4.27 -16.4LincNat LNC 1.32 2.0 9 86.68 61.18 1453 66.69 -13.2LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.4 45 103.03 83.57 21 90.62 +2.7LineCp n LN ... ... ... 47.81 34.39 64 43.58 +6.3LionsGat A LGF/A .36 1.6 ... 36.48 21.54 553 23.14 -31.6LionsGat B LGF/B .36 1.6 ... 34.41 19.97 335 22.21 -30.0LiqTech LIQT ... ... ...dd .93 .26 241 .85 +49.6LithiaMot LAD 1.16 1.3 11 127.99 78.85 347 87.32 -23.1LiveNatn LYV ... ... ...cc 52.84 35.94 885 49.26 +15.7LloydBkg LYG .47a 14.6 ... 4.21 3.22 6516 3.24 -13.6LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 38 363.00 291.52 1045 315.71 -1.7Loews L .25 .5 14 53.59 45.01 652 50.33 +.6LomaNeg n LOMA ... ... 11 26.89 9.20 1238 9.54 -58.6LaPac LPX .13p ... 15 31.19 23.39 1007 28.50 +8.5Lowes LOW 1.92f 1.9 22 108.98 70.76 4206 99.94 +7.5Lubys LUB ... ... ...dd 3.20 2.35 4 2.45 -7.2LumberLiq LL ... ... ...dd 41.33 18.26 806 19.31 -38.5LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 19 61.70 31.50 420 39.50 -29.1Lydall LDL ... ... 14 60.00 37.50 49 40.65 -19.9LyonBas A LYB 4.00f 3.5 9 121.95 85.35 1107 113.38 +2.8M -M&T Bk MTB 3.20f 1.8 18 197.37 141.12 410 175.94 +2.9M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 0 1014.00 -1.6MAG Slv g MAG ... ... ... 13.29 8.81 196 8.95 -27.6sMBIA MBI ... ... ...dd 10.97 6.04 5280 11.34 +54.9MDC MDC 1.20 3.8 11 35.18 26.45 381 31.33 -1.7MDU Res MDU .79 2.8 24 29.62 24.29 427 28.68 +6.7MFA Fncl MFA .80 10.6 10 8.90 6.72 3097 7.56 -4.5MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 6 25.75 -2.3MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 2 25.31 MFC Bcp MFCB ... ... ...dd 9.62 5.69 3 6.40 -17.8MFS CAMu CCA .60 5.8 ...q 14.00 10.16 6 10.34 -10.2MCR MCR .72a 9.2 ...q 8.72 7.74 93 7.81 -7.9MGF MGF .41 9.2 ...q 4.99 4.45 38 4.48 -6.5MFS HInM CXE .30 6.1 ...q 5.51 4.82 84 4.92 -6.1MFS HYMu CMU .28 6.2 ...q 4.89 4.37 54 4.48 -3.0MFS IHI CIF .25 9.4 ...q 3.03 2.46 42 2.64 -10.2MIN MIN .42 11.1 ...q 4.34 3.76 189 3.79 -8.7MFS InvG CXH .50 5.4 ...q 10.33 9.08 8 9.25 -4.7tMMT MMT .52 9.4 ...q 6.29 5.55 192 5.54 -8.7MFM MFM .38 5.7 ...q 7.35 6.41 27 6.78 -1.3MFV MFV .58 10.3 ...q 6.84 5.34 21 5.59 -5.6MGIC Inv MTG ... ... 9 16.21 9.97 1134 12.61 -10.6MGMGrPr n MGP 1.72f 5.8 ... 31.83 25.31 698 29.63 +1.6MGM Rsts MGM .48 1.6 8 38.41 26.85 6023 29.11 -12.8MI Homes MHO ... ... 12 37.41 24.08 200 26.38 -23.3MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.5 35 39.38 31.60 2755 38.71 +9.1MRC Glbl MRC ... ... 22 22.98 14.01 361 20.50 +21.2MSA Safety MSA 1.52 1.5 58 101.82 65.95 88 100.17 +29.2MSC Ind MSM 2.32 2.7 15 99.94 65.42 504 84.66 -12.4MSCI Inc MSCI 1.52 .9 42 176.88 106.13 333 173.17 +36.9MSG Netw MSGN ... ... 10 26.30 16.25 179 23.20 +14.6MV OilTr MVO .76e 7.8 8 12.21 4.80 30 9.70 +15.5MVC Cap MVC .60 6.3 ...q 10.97 9.25 4 9.46 -10.4MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.52 -1.2MacQUtlDv MFD 1.20 10.5 ...q 14.75 10.71 25 11.46 -7.8MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 15 22.81 -11.5Macerich MAC 2.96 5.0 32 69.73 52.12 1366 58.86 -10.4MackCali CLI .80 4.2 9 25.01 15.86 436 19.22 -10.0Macquarie MIC 5.24e 11.4 9 76.41 36.20 1455 46.11 -28.2Macys M 1.51 3.7 13 41.33 17.41 6008 40.56 +61.0MadCvCall MCN .72 9.2 ...q 7.95 7.09 151 7.83 +1.4MadSqGd n MSG ... ... 99 330.00 205.22 82 318.44 +51.0MadStSec MSP 1.04 8.6 ...q 12.16 10.72 8 12.04 +2.8MagellMid MMP 3.83f 5.3 21 75.82 54.82 842 71.70 +1.1Magna g s MGA 1.32f 2.5 10 67.47 45.37 1384 53.87 -4.9 MagnaChip MX ... ... 8 13.40 8.85 372 12.35 +24.1Maiden prA MHpA 2.06 8.9 ... 25.71 18.80 171 23.03 -6.8Maiden pfC MHpC 1.78 8.4 ... 26.67 16.73 57 21.18 -13.3MaidnH pfD MHpD 1.68 8.7 ... 25.05 14.85 126 19.39 -7.4MaidenHld n MHLA .60 3.2 ... 26.60 16.68 57 18.80 -18.3MaidHld 43 MHNC 1.94 9.0 ... 27.34 18.64 75 21.55 -11.8MainStCap MAIN 2.28f 5.6 14 41.79 34.37 167 40.62 +2.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 45 19.48 -1.8Majesco n MJCO ... ... ... 9.27 4.35 5 8.73 +62.6Mallinckdt MNK ... ... ... 41.70 11.65 4837 30.70 +36.1MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.6 1 22.25 16.05 19 21.90 +10.6Manitowc rs MTW ... ... ... 44.03 22.99 401 23.50 -40.3tManngNap MN .32 11.4 12 4.35 2.76 63 2.80 -22.2ManpwrGp MAN 1.86 2.1 11 136.93 81.85 836 90.63 -28.1Manulife g MFC .88 ... ... 22.16 17.73 2718 18.40 -11.8MarathnO MRO .20 1.0 ...dd 22.74 10.55 8119 20.09 +18.7MarathPt s MPC 1.84 2.3 12 83.33 49.30 3000 80.75 +22.4MarcusMill MMI ... ... 24 41.45 24.34 256 38.36 +17.6sMarcus MCS .60f 1.5 31 39.05 23.55 68 39.35 +43.9MarineP MPX .40 2.1 34 23.19 12.00 8 19.10 +49.9MarineMx HZO ... ... 19 25.05 14.60 259 19.25 +1.9Markel MKL ... ... 67 1226.95 995.30 35 1183.01 +3.9MarriotVac VAC 1.60 1.4 19 154.14 107.17 134 117.73 -12.9MarshM MMC 1.66f 2.0 23 87.89 76.68 1694 84.02 +3.2MartMM MLM 1.76 .9 30 241.33 189.27 587 203.52 -7.9Masco MAS .42 1.1 20 46.45 35.79 2286 39.12 -11.0Masonite g DOOR ... ... 13 76.00 50.40 237 68.15 -8.1Mastec MTZ ... ... 11 55.53 38.40 1365 46.50 -5.0sMastechD MHH ... ... 25 21.94 8.48 11 21.57 +114.4MasterCrd MA 1.00 .5 47 214.28 127.59 2445 203.60 +34.5MatadorRs MTDR ... ... 24 35.22 22.52 1537 32.01 +2.8Materion MTRN .42 .7 40 65.10 36.75 78 63.90 +31.5MatinasB n MTNB ... ... ... 1.60 .32 98 .36 -69.0Matson MATX .80 2.2 7 40.32 21.63 215 36.10 +21.0MauiLand MLP ... ... 23 18.80 9.95 19 12.95 -25.1MaxarTc n MAXR 1.48 3.8 ... 67.30 35.82 815 39.24 -39.0Maximus MMS .18 .3 19 72.71 58.89 688 62.90 -12.1MaxLinear MXL ... ... 13 28.06 15.39 1389 18.30 -30.7McClatch rs MNI ... ... ...dd 11.04 5.75 4 9.87 +10.5McCorm vot MKC/V 2.08f 1.7 ... 122.04 93.54 0 120.63 +20.0McCorm MKC 2.08 1.7 18 122.58 92.93 555 120.82 +18.6McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2730 159.30 -7.4McKesson MCK 1.56f 1.3 10 178.86 122.92 1038 123.88 -20.6McEwenM MUX .01 .5 ...dd 2.86 1.82 1054 2.17 -4.8Mechel pf MTLp ... ... ... 1.34 .80 1 .90 -14.3tMechel rs MTL ... ... ... 5.80 2.69 72 2.66 -49.4Medequit n MRT .84 8.3 ... 12.08 9.67 149 10.17 -9.4sMedProp MPW 1.00 6.8 17 14.91 11.82 1405 14.78 +7.3Medifast MED 1.92 .9 89 229.20 41.87 373 202.81 +190.5MedleyCap MCC .40m 11.8 5 6.65 3.35 94 3.38 -35.2MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 2 24.55 -2.7MedleyC 21 MCX 1.63 6.5 ... 26.35 24.90 5 25.04 -2.9Medley n MDLX .22p ... ... 25.09 23.60 4 23.95 -3.3Medley24 n MDLQ ... ... ... 25.66 24.50 7 24.85 -1.4MedleyMgt MDLY .80 22.9 ...cc 7.15 3.10 66 3.50 -46.2Mednax MD ... ... 12 63.04 40.56 490 47.60 -10.9sMedtrnic MDT 2.00f 2.2 37 91.23 76.41 3834 91.22 +13.0Merck MRK 1.92 2.9 25 66.99 52.83 6972 66.00 +17.3MercGn MCY 2.50 4.7 47 60.19 41.41 204 52.73 -1.3Meredith MDP 2.18 4.1 13 72.25 47.30 308 53.25 -19.4Meritage MTH ... ... 12 55.50 38.80 381 43.50 -15.0Meritor MTOR ... ... 6 29.54 17.28 881 21.53 -8.2MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 12 26.11 +.1MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.8 ... 26.88 11.66 0 16.30 +10.8MLRRD29 PYS 1.58 9.5 ... 23.00 16.18 26 16.70 -17.5MLGS t PYT .76 3.5 ... 22.60 20.40 21.92 +4.6MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 27.35 -1.3MesaRoyl MTR 1.46e 10.3 14 19.85 11.84 5 14.23 -22.9Mesab MSB 1.49e ... ... 30.92 14.65 21 28.25 +12.3Methode MEI .44 1.1 26 48.44 36.75 92 39.85 -.6MetLife MET 1.68 3.6 10 55.91 43.09 4685 46.12 -8.8MetLfe pfA METpA 1.02 4.1 ... 25.80 23.50 25 25.15 +1.2MetroBkH n MCB ... ... ... 55.00 36.35 20 45.78 +8.7MettlerT MTD ... ... 40 697.26 540.24 94 575.60 -7.1MexcoEn MXC ... ... ...dd 14.49 3.00 8 5.55 +41.3MexEqt MXE 1.62e .1 ...q 12.09 9.50 1 11.59 +13.0MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.08 14.03 57 16.37 +3.9sMKors KORS ... ... 22 70.99 36.76 4254 72.34 +14.9MicrFoc n MFGP ... ... ... 36.21 12.67 1004 16.12 -52.0MicrSol n MICR ... ... ... 4.20 2.88 10 3.27 -6.6MidAApt MAA 3.48 3.4 18 110.24 85.16 311 101.21 +.6MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 65.34 -2.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 26 13.80 +4.2MidstPet MPO ... ... ... 19.04 11.79 34 12.45 -24.9Milacron n MCRN ... ... ... 22.62 15.09 141 20.12 +5.1MilestnSci MLSS ... ... ... 1.60 .64 1 .83 -29.5MHowHiInc HIE 1.39 11.0 ...q 14.17 10.93 52 12.59 +1.0MillerInds MLR .72 2.5 17 29.00 23.90 71 28.85 +11.8MinTech MTX .20 .3 16 80.80 62.55 161 68.85 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.28 -1.5Mistras MG ... ... 42 23.83 17.00 80 22.62 -3.6MitsuUFJ MUFG ... ... ... 8.11 5.49 738 6.06 -16.6MiX Tele MIXT .22e ... ... 21.00 8.30 196 17.07 +33.8MizuhoFn MFG ... ... ... 4.00 3.28 382 3.56 -2.2tMobileTele MBT .53e 6.8 ... 12.80 7.97 4607 7.77 -23.7Model N MODN ... ... ...dd 20.33 12.40 479 16.85 +7.0Modine MOD ... ... 13 25.75 15.25 219 17.95 -11.1Moelis&Co MC 1.88f 3.2 44 67.65 37.75 373 58.15 +19.9Mohawk MHK ... ... 14 286.85 177.00 1115 184.29 -33.2MolinaHlth MOH ... ... ...dd 130.88 56.68 747 127.75 +66.6MolsCoor A TAP/A 1.64 2.4 7 91.63 58.93 0 69.00 -17.8MolsCoorB TAP 1.64 2.5 11 91.74 58.75 1889 66.54 -18.9MonRE MNR .68 4.0 27 18.45 13.87 289 17.12 -3.8MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.49 22.82 5 24.28 -3.0Moodys MCO 1.76 1.0 37 187.98 126.28 632 172.04 +16.6Moog A MOG/A 1.00 1.3 19 93.93 71.56 98 75.87 -12.6Moog B MOG/B 1.00 1.3 19 91.71 72.60 0 75.74 -14.6MorgStan MS 1.20f 2.4 11 59.38 43.84 7582 49.44 -5.7MorgSt pfE MSpE 1.78 6.3 ... 29.98 27.88 20 28.22 -2.6MorgSt pfF MSpF 1.72 6.2 ... 29.49 27.21 21 27.67 -2.7MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 19 27.08 -2.8MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 10 25.97 -2.8MorgSt pfK MSpK ... ... ... 27.72 25.54 22 25.98 -4.1MS Asia APF .14e .8 ...q 19.99 16.60 12 17.17 -6.7MS China CAF 13.33e ... ...q 27.79 20.47 74 21.75 -7.0MS CushHi MLPY 1.28e 18.4 ...q 8.00 6.09 1 6.95 -1.5MS EMD MSD .57e 6.5 ...q 10.27 8.55 73 8.82 -11.6MSEMDDbt EDD .80m 11.5 ...q 8.33 6.64 244 6.94 -9.9MSEmMkt MSF .05e .3 ...q 19.86 15.63 11 16.51 -7.7MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 10 27.01 -18.5MSJCP97 HJV 1.75 14.3 ... 16.67 10.00 4 12.25 -.7MkVRMB CNY ... ... ...q 49.16 40.13 0 42.76 -.6MkVRupee 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 1 55.00 +13.6MorgSt pfA MSpA 1.01e 4.4 ... 23.76 21.49 32 23.20 +2.5MosaicAc n MOSC ... ... ... 9.90 9.49 9.75 +.5Mosaic MOS .10 .3 43 32.32 19.23 3573 32.06 +24.9MotrlaSolu MSI 2.08 1.7 23 125.31 82.86 1138 121.45 +34.4Movado MOV .80 1.6 ...cc 53.73 21.50 131 51.05 +58.5Mueller MLI .40 1.3 23 37.57 25.26 139 31.99 -9.7MuellerWat MWA .20 1.7 27 12.99 9.59 847 11.66 -6.9MurphO MUR 1.00 3.3 ...dd 35.98 22.21 4903 30.16 -2.9MurphUSA MUSA ... ... 16 89.69 61.05 255 84.78 +5.5MyersInd MYE .54 2.5 44 24.60 15.40 115 21.85 +12.1tMyomo n MYO ... ... ... 11.40 1.89 595 2.06 -45.1Myovant n MYOV ... ... ...dd 25.54 9.92 49 21.94 +73.6N -NCI BldSy NCS ... ... 16 23.35 13.05 623 14.95 -22.5NCR Corp NCR ... ... 25 38.68 26.00 1514 28.79 -15.3NGL EnPt NGL 1.56 12.2 ...dd 17.65 8.58 1575 12.75 -9.3NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 13 24.66 +1.1NL Inds NL ... ... 6 16.05 6.90 14 8.50 -40.4LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 55 35.17 22.90 2479 34.13 +19.8NRG Yld A NYLD/A 1.12f 5.9 39 19.91 15.30 163 19.08 +1.2NRG Yld C NYLD 1.28f 6.7 26 20.15 15.55 332 19.10 +1.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 4.74 +12.5NVR NVR ... ... 18 3700.00 2606.85 33 2757.00 -21.4nVent El n NVT ... ... ... 29.84 21.00 726 28.46 +25.3Nabors NBR .24 3.8 ...dd 8.87 5.32 8915 6.27 -8.2NACCO NC .66 1.8 4 92.60 23.80 8 36.80 -2.3NamTai NTP .28 2.7 39 13.90 9.40 42 10.50 -16.3tNanoViric NNVC ... ... ...dd 1.43 .36 206 .37 -58.1Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 29 40.98 30.25 64 40.32 +24.3NatFuGas NFG 1.70f 3.1 17 59.90 48.31 436 55.27 +.7NatGrid NGG 2.89e 5.5 ... 65.60 51.44 365 52.84 -10.2NtHlthInv NHI 4.00 5.2 18 81.60 62.71 100 77.31 +2.6NHltcre NHC 1.92f 2.6 27 74.67 57.00 15 73.00 +19.8NOilVarco NOV .20 .4 ...dd 49.08 29.90 2614 45.65 +26.7NatPresto NPK 1.00a .8 17 136.65 88.80 16 125.35 +26.0NatRetPrp NNN 2.00f 4.4 21 46.11 36.25 749 45.33 +5.1NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.40 13 24.66 -3.5NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 5 23.79 -5.2NatlStor n NSA 1.16f 4.1 98 32.28 21.17 467 28.55 +4.7NtStorAf pfA NSApA ... ... ... 26.30 23.57 2 24.86 -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 0 44.50 -.2NatGsSvcs NGS ... ... 68 29.55 21.45 16 23.00 -12.2sNatrlGroc NGVC ... ... 47 18.60 4.79 202 18.39 +105.9NatRsPt rs NRP 1.80 5.8 9 37.70 22.81 32 31.25 +20.2Natuzzi NTZ ... ... ... 2.67 1.41 6 1.42 -11.3Nautilus NLS ... ... 16 17.75 11.30 152 13.90 +4.1NavideaBio NAVB ... ... ...dd .68 .15 191 .15 -57.7NavigCons NCI ... ... 22 25.85 14.62 616 24.28 +25.1NavigatrH NVGS ... ... ... 13.55 9.25 77 12.25 +24.4NaviosAcq NNA .08 13.8 ...dd 1.40 .53 26 .58 -47.7Navios pfG NMpG 2.19 15.2 ... 19.99 10.18 14.43 -10.9Navios NM ... ... ...dd 1.90 .68 451 .88 -26.8NavMH pfH NMpH 2.16 15.2 ... 18.89 10.27 1 14.25 -12.6NavMMid NAP 2.00f 59.9 ... 10.40 3.25 66 3.34 -64.9NaviosMar NMM .08 4.0 7 2.62 1.61 591 2.01 -14.8Navistar NAV ... ... 27 47.73 29.53 383 42.04 -2.0Navistr pfD NAVpD ... ... ... 26.60 9.50 24.00 +40.4NeenahP NP 1.64 1.8 20 95.40 75.50 71 89.20 -1.6Nelnet NNI .64 1.1 12 64.00 43.92 40 56.86 +3.8sNeoPhoton NPTN ... ... ...dd 8.92 4.56 1096 8.88 +35.0Netshoes n NETS ... ... ... 20.39 1.84 120 3.21 -59.4Netw1Tch NTIP .10 3.6 8 4.60 2.25 17 2.80 +16.7NBCAInt NBW .74 6.0 ...q 14.61 12.48 20 12.50 -8.1NeuB HYld NHS .96 8.8 ...q 12.35 10.76 39 10.94 -7.0NBIntMu NBH .90 6.7 ...q 15.90 13.37 54 13.41 -9.3NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.05 11.41 6 11.59 -4.7NBRESec NRO .36 7.0 ...q 5.70 4.29 80 5.16 -6.8NevGCas UWN ... ... 25 2.86 1.80 69 2.29 -14.2NevroCorp NVRO ... ... ...dd 94.34 35.41 586 63.51 -8.0sNevsun g NSU .04 1.1 ...dd 3.86 1.96 1333 3.77 +54.5NewAmHi HYB .78a 9.2 ...q 10.20 8.35 32 8.49 -9.7NewConcEn GBR ... ... 47 12.75 1.16 231 2.34 +50.1NE Realty NEN 1.00 1.5 2 75.25 65.00 66.70 -9.1 NwGold g NGD ... ... ...dd 4.25 1.11 4456 1.14 -65.3NewHome NWHM ... ... 9 13.55 8.50 38 9.10 -27.4NwIreland IRL 2.15e 1.4 ...q 14.17 11.03 2 11.12 -11.2NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 331 46.35 +15.3NewMedia NEWM 1.48 9.3 28 19.10 13.10 512 15.92 -5.1NwMtnFin NMFC 1.36 9.6 10q 14.70 12.05 164 14.10 +4.1NewOriEd EDU .40e ... 42 108.40 74.66 1199 86.80 -7.7NewRelic NEWR ... ... ...dd 114.78 43.42 679 105.62 +82.8NewResid NRZ 2.00 11.1 6 18.74 15.24 1364 18.08 +1.1tNewSenInv SNR .52m 8.4 11 9.64 6.77 2626 6.16 -18.5NY&Co NWY ... ... ...dd 5.55 1.50 234 4.68 +63.6NY CmtyB NYCB .68 6.3 12 14.53 10.40 4689 10.72 -17.7NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 23 26.83 -6.2NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 1 49.50 -2.4NY REIT rs NYRT 4.85c ... ... 19.42 15.04 60 18.22 NY Times NYT .16 .7 ...cc 26.85 16.95 1825 22.85 +23.5NewellRub NWL .92f 4.4 4 51.57 20.21 18689 20.88 -32.4NewdExp NFX ... ... 14 35.20 22.72 1989 27.51 -12.7NewMarket NEU 7.00 1.9 20 442.17 358.33 110 373.75 -5.9NewmtM NEM .56 1.6 27 42.04 34.20 5360 35.71 -4.8NewpkRes NR ... ... ...dd 11.65 7.30 274 10.55 +22.7NexGen g NXE ... ... ... 2.85 1.65 343 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 82 22.96 -9.2sNxPtRsT n NXRT 1.00 3.0 11 31.92 22.84 131 32.90 +17.8NxtEraLP NEP 1.57f 3.3 34 48.75 36.42 168 47.47 +10.1NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 12 24.91 -.2NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 12 24.63 -1.3NextEra76 NEEpK ... ... ... 25.98 23.62 26 24.70 -3.4NxtEra pfQ NEEpQ 3.19 4.2 ... 76.30 65.79 128 76.05 +9.3NextEraEn NEE 4.44 2.6 13 172.07 144.70 804 170.85 +9.4NxtEra pfR NEEpR ... ... ... 59.70 53.67 50 58.49 +4.1NiSource s NI .78 2.9 33 27.76 22.44 1694 26.51 +3.3NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 95.90 -.2NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 94.82 -4.3Nielsen plc NLSN 1.40f 6.3 13 43.15 20.53 8551 22.15 -39.1sNikeB s NKE .80 1.0 71 81.08 50.35 4549 81.26 +29.9NoahHldgs NOAH ... ... 25 69.56 26.53 266 43.82 -5.3NobilisH n HLTH ... ... ... 1.70 .70 672 .90 -33.3NobleCorp NE .08 1.4 ...dd 6.84 3.14 5685 5.77 +27.7NobleEngy NBL .44 1.4 31 37.76 22.99 4722 30.63 +5.1NobleMid n NBLX 1.91e ... 12 57.98 41.99 173 49.40 -1.2NokiaCp NOK .19e 3.5 ... 6.53 4.51 7033 5.36 +15.0sNomadF n NOMD ... ... ... 19.81 13.73 1758 19.84 +17.3Nomura NMR ... ... ... 6.83 4.62 228 4.65 -20.1Norbord n OSB 1.29 3.4 ... 45.45 32.22 163 38.47 +13.8NordicAOff NAO .18 18.2 ... 1.60 .92 153 .99 -17.4NordicAm NAT .23e 9.1 ...dd 5.87 1.82 593 2.53 +2.8Nordstrm JWN 1.48a 2.8 20 54.61 37.79 1890 52.55 +10.9NorkSo NSC 3.20f 1.9 26 174.43 114.89 953 171.69 +18.5NortelInv NTL .64e 1.3 ... 51.97 31.21 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.2 10 9.40 6.10 8 8.44 +21.3NoWestCp NWE 2.20 3.7 16 64.47 50.01 123 59.51 -.3NDynMn g NAK ... ... ... 2.34 .43 303 .58 -67.4NthnO&G NOG ... ... 42 3.80 .63 7275 3.33 +62.4NorthropG NOC 4.80f 1.6 31 360.88 264.35 1633 291.43 -5.0NStREur n NRE .60 4.2 ... 14.81 10.08 307 14.13 +5.2NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 141 63.60 +6.6NorwCruis NCLH ... ... 16 61.18 46.16 4388 50.95 -4.3NovaBay rs NBY ... ... ...dd 5.00 2.00 2 2.19 -43.0NovaGld g NG ... ... ...dd 5.05 3.35 496 4.31 +9.7Novartis NVS 2.75e 3.3 16 94.19 72.30 1199 83.30 -.8NovoNord NVO .96e 2.0 ... 58.37 41.09 1351 46.91 -12.6NOW Inc DNOW ... ... ...dd 18.56 9.12 2178 17.05 +54.6NuSkin NUS 1.47 1.8 39 88.68 53.50 399 82.92 +21.5Nucor NUE 1.52 2.4 12 70.48 51.67 2158 63.41 -.3Nush EnhYl NUAG ... ... ... 24.87 23.37 17 23.52 -3.7Nush 1-5yr NUSA ... ... ... 25.18 24.24 8 24.33 -1.8sNushLCGr NULG ... ... ... 36.05 28.72 7 35.98 +15.3NushLCVal NULV ... ... ... 30.70 26.13 9 30.04 +5.1sNushMCGr NUMG ... ... ... 33.11 26.52 4 33.17 +13.0NushMCVal NUMV ... ... ... 29.85 25.59 2 28.63 +1.5NushSmCap NUSC ... ... ... 31.78 25.30 11 31.56 +10.9NushShTrm NURE ... ... ... 27.75 23.57 2 27.32 +3.7NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 2 24.18 -3.0NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.6 27 42.27 19.22 982 28.05 -6.3NustEn pfA NSpA 2.13 8.8 ... 27.03 21.53 12 24.08 -3.1Nustar pfB NSpB 1.91 8.4 ... 25.75 20.00 15 22.83 +.8Nustar pfC NSpC ... ... ... 26.43 22.31 7 25.15 -3.1Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 7 25.63 +2.5Nutrien n NTR 1.60 2.8 ... 58.70 40.41 2123 58.05 +11.8NuvNYVl2 n NYV ... ... ... 15.50 13.22 3 13.48 -6.0NuvCr22 n JCO ... ... ... 10.10 9.26 45 9.46 -.3Nuv Mun21 NHA ... ... ... 10.20 9.29 8 9.49 +.5NuvHiInO n NMZ ... ... ... 13.91 12.28 172 13.05 -4.1Nuv Pf22 n JPT ... ... ... 27.14 23.01 14 23.29 -7.3Nuv 11-21 n JHB ... ... ... 10.15 9.42 35 9.58 -3.9NuvCA V2 n NCB ... ... ... 18.40 15.24 15.84 -6.8NvHiInDc19 JHD ... ... ... 10.35 9.72 59 9.85 -1.7Nuv RE In JRS ... ... ... 11.41 9.39 79 10.14 -9.9NuvMO Pr NOM ... ... ... 17.58 12.81 12.87 -7.7NuvAllCEn JMLP 1.37 16.7 ...q 9.62 6.79 34 8.19 -4.3NuvAZ NAZ .80 6.4 ...q 14.96 12.53 23 12.53 -11.4NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 32 20.47 -6.9NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 9 22.09 -4.2NCaAMTFr NKX .86 6.4 ...q 16.07 13.30 33 13.48 -12.3NCADvA NAC .91 6.8 ...q 15.47 13.18 259 13.37 -6.6NCalMunV NCA .47 4.9 ...q 10.70 9.16 52 9.53 -6.5NuvCASel NXC .63a 4.6 ...q 17.17 13.51 22 13.83 -7.2NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.50 11.38 14 11.69 -1.9NuvCorEqA JCE 1.21a 7.4 ...q 16.49 13.95 69 16.34 +11.9NvCredStr JQC .62 7.8 ...q 8.69 7.83 972 7.94 -3.4NvDvrsDiv JDD 1.04 9.2 ...q 13.10 11.11 89 11.33 -7.9NuvDivA NAD .85a 6.4 ...q 14.46 12.92 285 13.22 -6.0NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.5 ...q 20.00 15.43 79 19.31 +2.5NuEnMLP JMF 1.35 11.8 ...p 12.97 9.65 147 11.38 -.1NEnhMuV NEV .96a 6.8 ...q 15.25 13.18 41 14.18 -.1NuvFloat JFR .72 7.0 ...q 11.95 10.21 240 10.35 -7.7NuvFltOp JRO .76a 7.4 ...q 11.87 10.14 172 10.18 -10.7NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 10 11.27 -10.3NuvGblHIn JGH 1.58 10.0 ... 17.45 15.22 60 15.86 -6.2NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 32 9.89 -.2NuvHIDec18 JHA ... ... ...q 10.12 9.67 16 9.84 -.7NuvEnhMu NVG ... ... ... 15.83 14.06 423 14.81 -4.1NNYAmtF NRK .70 5.8 ...q 13.44 11.88 206 12.18 -6.0NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 402 12.97 -5.7NuvIntMu NID .68 5.4 ...q 13.77 12.10 98 12.57 -3.2NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 9 12.52 -2.7NMDPI NMY .67a 5.5 ...q 13.21 11.88 52 12.10 -3.8NvMAP NMT .71a 5.8 ...q 14.95 12.03 17 12.27 -14.0NMIQI NUM .74 5.9 ...q 13.98 12.41 57 12.60 -5.0NuvMNMu NMS .80 6.0 ...q 15.88 13.25 12 13.30 -9.6NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 12 23.70 -4.0NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 7 23.00 -3.1NuvMultM JMM .48 6.8 ...q 7.77 6.60 17 7.01 -8.0NvMuI NMI .50a 4.5 ...q 13.27 10.77 5 10.97 -5.2NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 200 9.47 -6.5Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.28 50 15.29 -11.4NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 103 13.02 -4.9NuvNJMV NJV .59a 4.2 ...q 15.45 14.66 14.04 -2.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 170 12.50 -9.6NNYMV NNY .39a 4.2 ...q 10.65 9.03 8 9.18 -3.4NuvNYSel NXN .55 4.3 ...q 14.30 12.58 47 12.86 -5.6NNCPI NNC .59a 4.8 ...q 13.67 12.06 15 12.28 -4.8NOHQI NUO .80 5.8 ...q 15.46 13.48 42 13.81 -5.7NvPA NQP .81a 6.3 ...q 13.77 12.34 41 12.76 -3.0NuvPaMV NPN .62a 4.2 ...q 15.84 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 22.72 30 23.37 -5.6NvPfdInco JPC .80 8.5 ...q 10.72 9.29 203 9.44 -8.7NuvQPf2 JPS .70 7.9 ...q 10.47 8.77 527 8.88 -12.9NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 39 16.35 -8.1NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 169 14.31 +.4NEqPrmG SPXX 1.04 6.1 ...q 19.88 14.92 61 17.04 -1.6NvSMM NIM .31a 3.2 ...q 10.55 9.49 40 9.73 -2.3NSTFI NXP .55a 3.9 ...q 15.16 13.85 26 14.19 -2.9NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 24 13.61 -2.4NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 10 14.55 -4.2NuvSnIn NSL .42 6.8 ...q 6.83 6.10 156 6.14 -5.7NuShDCrd JSD 1.16a 7.0 ...q 17.85 16.45 39 16.70 +.4Nv TA Div JTD 1.23 7.1 ...q 18.44 15.66 14 17.47 -.6NvTxATR JTA 1.04 7.6 ...q 14.69 12.50 32 13.59 -2.6NTXQI NTX .65 5.1 ...q 14.94 12.42 7 12.82 -10.6NVAPI NPV .65a 5.3 ...q 13.46 12.08 25 12.28 -4.2NuverEnv n NES ... ... ... 26.50 9.00 15 10.48 -42.4O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 13 17.18 7.80 234 16.75 +78.2OFG pfA OFGpA 1.78 7.2 ... 25.70 21.39 6 24.62 +2.1OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 15 24.38 +10.5OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 4 24.79 +10.5OGE Engy OGE 1.33 3.6 20 37.32 29.59 1811 36.88 +12.1OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 113 77.14 +5.3OaktreeC OAK 3.59e 8.7 12 48.05 38.80 281 41.50 -1.4sOasisMid n OMP 1.64f 6.9 ... 23.50 15.57 93 23.61 +35.4OasisPet OAS ... ... ...dd 13.90 6.69 7830 12.80 +52.2Obsidian g OBE ... ... ... 1.44 .82 812 .97 -21.8OcciPet OXY 3.12f 4.0 ...cc 87.67 58.44 14625 77.79 +5.6Oceaneerg OII .60 2.3 ...cc 27.66 17.11 610 26.13 +23.6Och-Ziff OZM .87e 44.6 22 3.95 1.88 378 1.95 -22.0OcwenFn OCN ... ... ...dd 4.84 2.66 373 4.19 +33.9Oi SA C OIBR/C ... ... ... 9.71 3.89 711 3.99 -29.1OilStates OIS ... ... ...dd 38.95 20.23 534 32.60 +15.2Oil-Dri ODC .96f 2.3 46 50.82 35.42 2 42.01 +1.2OldRepub ORI .78 3.6 19 22.34 17.92 854 21.60 +1.0Olin OLN .80 2.6 9 38.84 27.68 799 30.33 -14.8Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.4 11 32.98 24.90 1395 31.34 +13.8Omnicom OMC 2.40 3.5 14 83.34 65.32 1806 67.93 -6.7Omnova OMN ... ... ...dd 11.90 8.10 39 8.70 -13.0OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 1599 8.49 +47.9OncoCyte n OCX ... ... ... 7.64 1.10 44 2.65 -43.0sOneLibrty OLP 1.80 6.3 16 28.55 21.02 32 28.70 +10.7OneSmart n ONE ... ... ... 16.00 8.56 153 10.62 -2.7sOneMain OMF ... ... 18 36.91 23.70 453 36.86 +41.8ONEOK OKE 3.30f 4.8 50 71.99 49.65 1635 68.74 +28.6Ooma n OOMA ... ... ... 16.90 7.30 38 16.10 +34.7OppLgCap RWL .72e 1.4 ...q 55.31 45.76 35 53.04 +3.2Opp RUT n OMFS ... ... ... 27.89 24.71 27.73 +6.2OppMidCap RWK .59e .7 ...q 64.10 53.65 6 63.56 +4.7OppSmCap RWJ .59e .8 ...q 77.03 60.34 5 76.58 +9.6OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 95 38.68 +5.7OpR1000V 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 ... ... ... 28.02 24.74 0 28.01 +7.3OpIntRev n REFA ... ... ... 30.89 25.86 0 26.69 -4.2OpGlbRv n RGLB ... ... ... 30.09 25.62 27.35 -1.9Opp Rev n ESGL ... ... ... 33.09 28.18 3 31.84 +2.5OppGlRv n ESGF ... ... ... 33.63 29.00 1 30.57 -2.6OppenFin RWW .58e .8 ...q 74.63 58.96 3 68.57 -.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 52

OpEMRev n REEM ... ... ... 30.65 24.95 26.13 -6.0sOppenHldg OPY .44 1.3 ...dd 33.45 15.35 250 33.55 +25.2Oracle ORCL .76 1.6 55 53.48 42.57 14440 48.54 +2.7Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 160 16.73 -3.9OrchidIsl ORC 1.08e 13.5 42 10.47 6.77 391 8.02 -13.6tOrchidsPP TIS 1.40 75.7 3 15.74 1.77 564 1.85 -85.5OrionECarb OEC .72 ... 76 36.55 19.90 420 34.90 +36.3OrionGpHl ORN ... ... ...dd 9.83 5.17 251 9.16 +17.0Orix IX ... ... ... 100.03 77.59 25 80.95 -4.5OrmatTc ORA .49 .9 32 70.68 45.79 432 53.58 -16.2OshRusS n OUSM ... ... ... 28.35 24.76 19 28.15 +4.1OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.88 -2.8OshkoshCp OSK .96 1.3 16 100.26 67.88 410 72.03 -20.8OsiskoGl n OR .20 ... ... 14.39 8.78 442 8.92 -22.8OutfrontM OUT 1.44 7.7 11 25.30 17.75 6133 18.78 -19.1OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 418 3.73 +36.1tOwensMin OMI 1.04 6.9 9 29.85 14.26 2276 14.98 -20.7OwensCorn OC .84 1.4 19 96.52 56.25 1502 60.36 -34.3OwensIll OI ... ... 21 25.90 16.22 1333 18.43 -16.9OwensRM ORM .80f 4.7 12 18.72 13.71 18 16.99 +6.1OxfordInds OXM 1.36 1.4 23 97.19 57.36 87 94.69 +25.9P-QPBF Engy PBF 1.20 2.4 15 51.42 19.46 1593 50.20 +41.6PBF Logist PBFX 1.96f 8.8 12 22.70 17.75 83 22.25 +6.2PCM Fund PCM .96 8.2 ...q 12.13 10.15 20 11.67 +.9PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 3382 43.90 -2.1PGT Inc PGTI ... ... 32 25.70 12.36 291 24.75 +46.9PHH Corp PHH ... ... ...dd 15.00 8.01 26 10.91 +5.9PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 9 49.91 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 25 51.31 -1.2Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 17 66.40 -4.1PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 5 57.03 -2.1PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 6 99.50 -.8PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 41 102.85 -3.0Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 80 100.19 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 48 101.02 -4.4PimShMat MINT .82e .8 ...q 101.87 101.35 503 101.48 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 18 52.69 -1.8PimSTMun SMMU .47e .9 ...q 50.80 49.49 9 49.96 +.2Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 2 112.24 -7.6PJT Part n PJT .20 .3 ...dd 60.82 35.47 196 59.47 +30.4PLDT Inc PHI 1.60e 6.1 ... 34.51 21.58 75 26.01 -13.5PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 40 27.50 -2.8PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 17 25.20 -.6PNC PNC 3.80f 2.6 13 163.59 119.77 804 145.22 +.6PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 20 46.00 33.75 222 39.95 -1.2POSCO PKX ... ... ... 93.12 67.17 163 72.35 -7.4PPDAI n PPDF ... ... ...dd 13.68 3.82 692 4.40 -38.1PPG s PPG 1.92f 1.8 19 122.07 100.36 990 109.21 -6.5PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.78 24.40 2 25.25 -1.3PPL Corp PPL 1.64 5.7 13 39.90 25.30 3770 28.93 -6.5PQ GrpH n PQG ... ... 36 18.69 12.88 496 17.88 +8.7PS BusPk PSB 4.20f 3.2 26 137.60 107.91 69 129.44 +3.5PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 2 25.00 -1.0PSBPk pfV PSBpV 1.42 5.7 ... 26.32 24.06 2 24.93 -1.5PS BusP pfY PSBpY ... ... ... 24.78 22.04 12 23.04 -6.3PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.32 11 23.44 -7.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 5 23.45 -7.1PVH Corp PVH .15 .1 19 169.22 118.66 651 156.18 +13.8PcrTrnd750 PTLC ... ... ...q 30.85 25.96 146 30.76 +7.4PcrTrnd450 PTMC ... ... ...q 33.34 27.70 123 33.12 +6.5PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 38 35.34 +16.8PacrCash n GCOW ... ... ... 34.59 29.33 37 31.25 -.7PacrTrendp PTEU ... ... ... 33.39 27.44 39 28.09 -8.5Pacr Wlth n PWS ... ... ... 27.67 23.99 17 26.45 +4.8Pac Cash n CALF ... ... ... 32.73 22.60 19 29.58 +13.3PacDvCsh n ICOW ... ... ... 31.03 26.54 40 27.70 -5.6PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.2 6 2.75 1.36 172 2.39 +23.2PacDrill rs PACD ... ... ...dd 1.00 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.05 21.19 1 24.93 -11.6PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 23.30 -9.8PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 0 21.25 -13.6PacGE pfD PCGpD 1.25 6.1 ... 26.74 20.01 3 20.56 -14.9PacGE pfE PCGpE 1.25 6.1 ... 29.48 20.30 2 20.38 -17.3PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 1 19.86 -19.2PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 19.07 -17.3PacGE pfI PCGpI 1.09 5.7 ... 26.84 18.88 0 19.04 -15.6Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 106.49 625 111.56 -7.5Pagsegur n PAGS ... ... ... 39.97 24.57 2526 28.59 -9.8PalatinTch PTN ... ... ...dd 1.59 .38 608 .91 +6.2PaloAltNet PANW ... ... ...dd 219.38 126.56 1306 213.10 +47.0PampaEng PAM ... ... ... 72.98 32.18 274 37.02 -45.0Pandora P ... ... ...dd 8.78 4.09 7048 7.92 +64.3PanhO&G PHX .16 .8 96 25.30 17.65 9 19.20 -6.6ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3sParTech PAR ... ... 52 19.36 7.31 344 21.40 +128.9ParaGold n PZG ... ... 3 1.80 1.12 4 1.13 -13.5ParamtGp PGRE .40 2.6 ... 16.61 13.70 2772 15.61 -1.5Paretem rs TEUM ... ... ...dd 3.59 .54 1975 2.67 +29.0ParkEl PKE .40 1.8 18 24.16 14.59 63 22.21 +30.3ParkHot n PK 2.20f 7.0 ... 33.14 23.91 1455 31.44 +9.4ParkNatl PRK 3.84 3.5 16 119.00 92.42 14 110.37 +6.1ParkDrl rs PKD ... ... ... 21.60 3.61 110 3.81 ParkerHan PH 3.04f 1.8 21 212.80 152.47 1100 170.99 -14.3ParsleyEn PE ... ... 50 33.43 21.12 6937 29.96 +1.8PartRe pfF PREpF 1.47 5.8 ... 26.20 24.68 2 25.33 -1.0PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 4 26.31 -2.0PartRe pfH PREpH 1.81 6.5 ... 29.57 26.81 10 27.76 -3.2PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 5 25.34 -3.5PartyCity n PRTY ... ... 14 16.95 9.50 2129 15.90 +14.0PaycomSft PAYC ... ... ...cc 136.80 67.34 531 133.85 +66.6PeabodyE n BTU .60 1.4 ... 47.84 26.73 666 43.56 +10.6PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.73 7.62 163 11.72 +19.3Pebblebrk PEB 1.52 4.0 22 41.65 31.29 390 37.88 +1.9Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 3 25.04 -.9Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 1 25.12 -2.5Pedevco rs PED ... ... ... 4.44 .26 175 2.10 +556.3Pembina g PBA 1.56 ... 26 36.99 29.28 400 35.45 -2.0Penney JCP ... ... 41 5.57 2.25 12716 2.43 -23.1PennaRE PEI .84 8.2 14 12.52 8.86 710 10.26 -13.7PenRE pfB PEIpB 1.84 7.5 ... 25.63 20.21 2 24.50 -2.7PenRE pfC PEIpC 1.80 7.6 ... 26.72 19.44 1 23.70 -8.5PenRE pfD PEIpD 1.72 7.6 ... 25.83 19.01 1 22.70 -9.6PennyMFn PFSI .47p ... 8 25.20 16.00 87 21.75 -2.7PennyMac PMT 1.88 9.6 20 19.93 14.87 222 19.53 +21.5Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 12 25.23 PennyM pfB PMTpB ... ... ... 25.45 23.68 13 25.15 -.1Penske PAG 1.40f 2.7 12 54.83 38.33 359 51.19 +7.0Pentair PNR .70 1.6 13 74.84 41.28 1550 43.68 -38.1Penumbra n PEN ... ... ...dd 167.35 79.65 740 124.10 +31.9PerfFood n PFGC ... ... 23 39.45 25.40 477 36.90 +11.5PerkElm PKI .28 .3 33 87.72 62.43 301 85.59 +17.1PermRck n PRT ... ... ... 16.69 15.00 48 15.63 +.8Prmian PBT .64e 6.9 25 10.30 7.80 55 9.17 +3.4Perrigo PRGO .76 1.1 ...dd 95.93 63.68 6604 70.03 -19.7Perspecta n PRSP ... ... ... 25.45 19.84 850 21.62 -11.9PetChina PTR .70e .9 ... 85.02 60.94 94 76.31 +9.1PetrbrsA PBR/A ... ... ... 14.98 7.55 5038 10.66 +8.4Petrobras PBR ... ... ... 17.20 8.41 15688 11.96 +16.2Pfenex PFNX ... ... ...dd 8.42 2.07 203 4.94 +85.7Pzer PFE 1.36 3.3 16 41.64 32.32 18445 41.00 +13.2Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 19.8 ... 7.25 4.89 183 6.37 +8.9PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.4 20 119.43 76.21 2565 84.40 -20.1PhilipsNV PHG .88e 2.0 ... 44.71 35.47 485 43.95 +16.3Phillips66 PSX 3.20f 2.6 28 123.97 80.73 1898 122.18 +20.8Phill66LP PSXP 3.01f 5.5 20 56.48 44.40 523 54.25 +3.6PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.63 145 4.35 -33.0PhysRltTr DOC .92 5.5 44 19.07 14.13 693 16.65 -6.3PiedmOfc PDM .84 4.2 9 20.77 16.69 746 19.98 +1.9Pier 1 PIR .28 13.1 ...dd 5.92 2.08 485 2.13 -48.6PimUS Eq n MFUS ... ... ... 29.49 25.01 1 29.21 +5.8Pim IntEq n MFDX ... ... ... 28.41 25.25 5 25.92 -3.1PimEmMkt MFEM ... ... ... 28.32 23.49 10 24.49 -6.4PimcoCA PCQ .92 5.3 ...q 17.89 14.43 54 17.28 +.1PimcoCA2 PCK .65 7.7 ...q 10.40 8.01 75 8.40 -17.3PimcCA3 PZC .72 6.7 ...q 11.12 9.55 23 10.70 +2.5PimcoCp&I PCN 1.35 7.3 ...q 18.60 15.84 54 18.43 +7.2PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 313 18.03 +9.5PimDyCrd PCI 1.97 8.1 ...q 24.32 21.61 396 24.18 +7.8PimDyInco PDI 2.65a 8.0 ...q 33.13 28.60 140 33.01 +9.9PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 55 12.20 +4.5PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 228 10.82 +3.7PimStPls PGP 2.20 13.6 ...q 18.00 12.37 26 16.19 +5.3PimcoHiI PHK 1.24 13.9 ...q 8.98 7.19 414 8.89 +19.2PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 52 27.52 +6.2PimcoMuni PMF .98 7.4 ...q 14.23 12.29 87 13.22 +1.7PimcoMu2 PML .78 5.9 ...q 13.56 11.80 87 13.22 +.3PimcMu3 PMX .75 6.5 ...q 12.28 10.76 60 11.63 +.4PimcoNY PNF .68 5.3 ...q 13.44 11.26 11 12.77 -.1PimcoNY2 PNI .80 7.2 ...q 12.51 10.40 18 11.01 -8.3PimcNY3 PYN .63 6.6 ...q 10.27 8.50 14 9.53 -3.9PimcoStrIn RCS .96 9.3 ...q 10.53 8.62 74 10.29 +12.1PinnaclFds PF 1.30 2.0 13 70.51 52.25 2317 66.25 +11.4PinWst PNW 2.78 3.4 19 92.42 73.41 498 81.31 -4.5PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.25 49 14.60 -7.3PionEnSvc PES ... ... ...dd 6.35 1.60 490 3.20 +4.9tPionFltRt PHD .72 6.6 ...q 12.22 10.97 144 10.95 -4.5PionHiIn PHT 1.14 12.3 ...q 10.12 9.17 73 9.26 -4.6PioMuAdv MAV .84 7.7 ...q 11.88 10.50 31 10.90 -4.1PioMunHi MHI .84 7.3 ...q 12.35 11.10 59 11.43 -3.5PioNtrl PXD .32f .2 ...cc 213.40 125.46 1152 185.65 +7.4PiperJaf PJC 1.50f 2.0 13 99.80 52.75 51 76.45 -11.4PitnyBw PBI .75 9.1 5 14.80 7.85 1389 8.21 -26.6PitnyBw 43 PBIpB 1.67 6.7 ... 26.22 21.46 18 24.95 +2.3PivotSft n PVTL ... ... ... 31.24 15.11 428 23.78 +51.2sPlainsAAP PAA 1.95 7.3 35 26.75 18.38 5587 26.84 +30.0PlainsGP rs PAGP 1.70 ... 42 26.50 18.98 3013 26.25 +19.6PlanetFit n PLNT ... ... 2 50.73 22.79 1767 48.79 +40.9Plantron PLT .60 .9 22 82.28 41.28 343 67.40 +33.8PlatfmSpc PAH ... ... 17 14.55 9.09 3785 12.56 +26.6PlatGpM rs PLG ... ... 1 .72 .08 1315 .11 -63.8PlayAGS n AGS ... ... ... 31.46 16.66 3127 28.95 +56.5PlymInd n PLYM 1.50 9.7 ...dd 19.00 14.37 27 15.42 -16.6PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 0 24.86 -1.2PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 86.96 360 109.71 -11.5PolyMet g PLM ... ... ...dd 1.36 .58 302 .82 -5.1PolyOne POL .70 1.6 20 47.48 34.15 203 44.82 +3.0PortGE POR 1.45 3.1 22 50.11 39.02 536 46.23 +1.4PostHldg POST ... ... 24 96.96 70.66 843 93.99 +18.6PowrREIT PW ... ... ...dd 8.13 5.50 6.24 +1.3PwREIT 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 59.80 -32.6PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.02 2 7.63 -27.5PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 6.28 +23.3PSCrudeSh SZO ... ... ...q 91.17 44.71 1 59.95 -21.8PwshDB 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 1003 157.15 +1.6PrecDrill PDS .28 ... ...dd 4.14 2.26 1219 3.58 +18.5PfdAptCm APTS 1.02 6.0 ...dd 22.71 13.60 158 17.10 -15.6Prestige rs PBH ... ... 3 266.15 27.84 340 37.67 -15.2Pretium g PVG ... ... ... 12.44 6.17 1282 7.76 -32.0Primerica PRI 1.00 .8 15 120.30 71.60 169 117.75 +16.0PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.28 -2.4PrinActGl 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 2 27.51 +4.7PrinSpec n PREF ... ... ... 101.70 94.59 3 95.19 -5.1PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 7 18.10 +5.3PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.8 25 63.45 34.95 319 44.60 -22.0ProLogis PLD 1.92 2.9 27 67.53 58.28 1652 65.37 +1.3ProPetr n PUMP ... ... ... 22.88 10.84 1495 16.93 -16.0PrShtDow 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 33.53 256 46.05 ProUltMC s MVV ... ... ...q 45.66 32.29 28 44.99 PrUltQQQ s QLD ... ... ...q 98.03 59.61 828 96.66 +31.8ProUltSP s SSO .40e .3 ...q 125.72 89.11 689 122.31 +11.8PrUShCnG SZK ... ... ...q 17.35 12.80 14.52 +6.7ProShtHY SJB ... ... ...q 23.91 22.70 20 22.76 -1.6ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 3 74.55 -10.8Pro7-10yrT UST .42e .8 ...q 60.83 51.89 43 53.58 -6.7ProSShOG 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 24 70.77 +6.0ProUltTl s LTL ... ... ...q 53.22 35.57 0 40.83 -5.5ProHdgRep HDG ... ... ...q 46.26 44.03 3 45.63 +.7ProUltEM EET ... ... ...q 114.48 73.70 2 80.01 -14.8ProRaLS RALS .62e 1.7 ...q 38.19 35.58 0 36.33 -3.4ProUSL7-10T PST ... ... ...q 23.82 20.50 74 22.99 +6.7ProShtEafe EFZ ... ... ...q 27.40 23.78 3 25.81 +1.3ProShtEM EUM ... ... ...q 20.17 16.23 185 18.71 +4.2ProUltEaf s EFO ... ... ...q 50.26 38.42 41.80 ProUEurop UPV ... ... ...q 66.95 50.83 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 2 66.97 +1.5ProUltFin s UYG ... ... ...q 47.86 33.38 28 44.52 ProShtRE REK ... ... ...q 17.94 15.31 1 15.46 -2.3ProShtChi50 YXI ... ... ...q 21.96 16.42 1 19.57 +1.7ProUltSem s USD ... ... ...q 54.11 27.75 16 46.62 ProUltUt s UPW ... ... ...q 54.09 37.86 47.73 +1.4PrUltTech s ROM ... ... ...q 118.26 68.50 38 116.46 +32.7ProUltJpn s EZJ ... ... ...q 50.46 35.37 1 40.30 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 70 41.93 +5.9ProUltInd s UXI ... ... ...q 83.64 56.44 1 74.75 +2.3PrUltHCr s RXL .63e .6 ...q 107.49 77.00 41 104.30 +18.2sProUCnsSv s UCC ... ... ...q 100.71 64.24 1 100.98 +24.0PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 43.96 -10.3ProUBasM UYM .15e .2 ...q 82.75 56.75 3 71.45 -3.5PrUlPR2K s URTY ... ... ...q 109.05 56.50 79 104.48 +26.9PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 131.29 +12.4sProUltSC s SAA ... ... ...q 126.74 75.95 2 125.87 +25.0ProUPD30 s UDOW ... ... ...q 116.82 62.61 460 97.98 +3.9ProUlR2K s UWM ... ... ...q 86.27 54.70 69 84.02 +18.9ProSht20Tr TBF ... ... ...q 23.81 21.58 251 22.95 +4.9PUltSP500 s UPRO ... ... ...q 57.48 34.35 1613 53.90 ProUChin50 XPP ... ... ...q 113.86 65.48 4 71.74 -14.5PrUSSilv s ZSL ... ... ...q 38.40 27.80 2 37.43 +19.2tPUVixST rs UVXY ... ... ...q 45.62 8.00 15693 8.26 -19.1ProVixST rs VIXY ... ... ...q 46.84 21.24 1084 23.52 +1.6PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 167 47.78 +28.3PrUCrude rs UCO ... ... ...q 34.79 14.48 1384 28.91 +23.3PrUltYen rs YCL ... ... ...q 65.77 55.52 57.36 -.2PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 6 20.81 -1.6PrUltSilv AGQ ... ... ...q 39.51 26.51 48 27.07 -20.0PrUltShN s KOLD ... ... ...q 52.12 30.06 31 36.86 -7.0ProUShGld GLL ... ... ...q 81.55 63.08 6 80.82 +16.9PrSUShAus CROC ... ... ...q 51.30 42.20 1 50.52 +10.5PrUltShYen YCS ... ... ...q 76.95 64.93 2 74.23 -1.0ProSUltGold UGL ... ... ...q 44.38 33.85 6 34.09 -16.2ProShtVx s SVXY ... ... ...q 139.47 9.53 4820 14.41 -88.8PrUShCrd s SCO ... ... ...q 42.33 14.69 919 17.16 -30.1ProShtEuro EUFX ... ... ...q 42.23 38.37 41.99 +5.0ProUltEuro ULE ... ... ...q 18.97 15.64 3 15.68 -10.2sProUShEuro EUO ... ... ...q 23.42 19.46 90 23.48 +10.8ProctGam PG 2.87 3.5 21 94.67 70.73 5167 81.40 -11.4ProgsvCp PGR .69e 1.1 25 64.77 43.59 2168 62.54 +11.0ProsHldg PRO ... ... ...dd 41.10 21.36 132 39.68 +50.0ProShtQQQ PSQ ... ... ...q 39.66 29.80 654 29.97 -15.8ProShSP rs SH ... ... ...q 33.54 27.87 1257 27.97 -7.3PrUShSP rs SDS ... ... ...q 50.76 34.46 1937 34.72 -15.4PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.08 16.22 -13.5PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 241 22.39 -30.8PrUShD3 rs SDOW ... ... ...q 29.93 15.67 1153 16.10 -17.4PUltShtF rs FINZ ... ... ...q 13.97 6.47 4 6.98 -13.9PrSUlhGM rs GDXS ... ... ...q 16.97 12.07 0 16.60 +18.7ProUShL20 TBT ... ... ...q 39.86 32.99 2048 36.86 +9.1PrShR2K rs RWM ... ... ...q 48.41 37.50 159 37.95 -10.2PrUShHC rs RXD ... ... ...q 34.67 24.08 0 24.08 -19.9PrUShCnS rs SCC ... ... ...q 30.80 18.60 18.99 -21.5PrUShRE rs SRS ... ... ...q 37.33 26.85 7 27.46 -6.1PUShtR2K TWM ... ... ...q 22.96 13.54 1048 13.84 -20.7PrUShtSC SDD ... ... ...q 21.13 11.65 0 11.72 -24.9PUShChi50 rs FXP ... ... ...q 90.36 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 1 31.02 -7.4PUShtIndl SIJ ... ... ...q 21.83 14.55 1 15.22 -9.6PS OnlSt n CLIX ... ... ... 51.84 37.63 8 49.52 +26.0tPrShtSmC SBB ... ... ...q 39.75 29.87 0 29.77 -13.2PUPShtMC SMDD ... ... ...q 15.02 8.03 0 8.14 -18.9PrSh K1 n OILK ... ... ... 27.25 17.91 2 24.94 +15.2PUShtEur EPV ... ... ...q 35.75 26.83 2 30.95 -.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 26.63 +.7ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 163 65.31 +2.0PUltShEafe EFU ... ... ...q 26.55 19.90 23.00 +.9PrUGMin rs GDXX ... ... ...q 50.96 31.60 2 31.96 -24.1PrUltBra rs UBR ... ... ...q 107.88 44.12 4 56.73 -27.4PrSht20yTr TTT ... ... ...q 31.13 25.65 151 27.52 +3.5ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 1 43.22 +.8PUltShOG DUG ... ... ...q 53.46 28.56 23 31.28 -15.5PS MngdF FUT ... ... ... 40.60 39.00 1 40.02 -.6PrGPrEq bt PEX 1.53e 4.1 ...q 43.48 34.68 5 36.90 +3.0ProEurDiv EUDV .15p ... ...q 44.13 39.91 42.94 +2.8PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 10 67.61 +.5ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 54.29 +3.8ProSPxHC SPXV .24p ... ...q 59.81 50.89 59.81 +9.9ProMerger MRGR .12e .3 ...q 36.52 34.73 0 36.02 -.7ProSPxFin SPXN .23p ... ...q 58.29 49.37 58.29 +7.4ProSPxEgy SPXE .22p ... ...q 59.72 44.29 59.72 +5.8PrUltPFn FINU .29e .3 ...q 134.30 65.55 30 101.37 -3.8PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 30 75.36 -2.2ProSht7-10y TBX ... ... ...q 29.77 27.55 7 29.26 +3.4ProUShHm 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 PrSPMCDv REGL .65e 1.1 ...q 57.05 49.97 17 56.73 +4.0ProSR2KDv SMDV .47e ... ...q 58.99 51.18 37 58.39 +5.8PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.54 73.93 -3.9ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 0 65.84 +.5PrUShtUtl SDP ... ... ...q 31.15 22.19 1 23.53 -6.7PrUltShtTc REW ... ... ...q 22.03 11.18 1 11.19 -32.0PrUShtFn SKF ... ... ...q 27.17 18.56 17 18.82 -10.0Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 38.01 Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 1 29.33 +5.8ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 1 57.98 -1.1ProCdNASh WYDE ... ... ...q 33.50 32.10 32.23 -.5Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 24.96 10 25.06 -3.2ProspBcsh PB 1.44 2.0 19 79.20 55.84 815 72.96 +4.1Protalix PLX ... ... ...dd .92 .38 776 .50 -24.4ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 140.20 68.50 54 131.80 +28.0Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 17 29.12 23.26 82 25.25 -6.4ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 92.05 2037 99.94 -13.1Prudentl18 PFK .65 2.6 ... 25.64 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.33 24.90 21 25.50 +1.0PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 21 25.32 +.1PruSDHiY GHY 1.32 9.6 ...q 15.13 13.70 13.76 -4.5PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 3 26.28 +.3PruUK pfA PUKpA 1.63 6.2 ... 27.02 25.47 4 26.36 +1.0Prud UK PUK 1.49e 3.2 ... 55.36 45.11 204 46.83 -7.8PruShHiY ISD 1.32 9.4 ...q 15.37 13.98 14.08 -4.7PSEG PEG 1.80 3.5 18 54.50 45.05 2379 51.98 +.9 PubStrg PSA 6.80 3.2 24 234.90 180.48 675 215.79 +3.2PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 4 25.15 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 9 24.91 -1.2PubSt pfW PSApW 1.30 5.3 ... 25.60 22.92 18 24.44 -2.2PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 5 24.52 -1.9PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 9 25.99 -2.3PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 9 25.82 -2.4PubSt pfG PSApG ... ... ... 25.63 22.49 30 24.19 -3.0PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 23 24.35 -2.7PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 11 23.86 -4.1PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 16 24.12 -3.6PubSt pfC PSApC ... ... ... 26.45 23.05 8 24.50 -3.8PubSt pfB PSApB ... ... ... 26.69 23.90 4 25.32 -1.4PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 2 25.82 -2.7PulteGrp PHM .36 1.2 17 35.21 24.66 3020 29.33 -11.8PureStrg n PSTG ... ... ...dd 25.62 12.01 2266 22.79 +43.7PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.1 ...q 7.72 6.89 92 7.11 -4.0PMIIT PIM .31 6.7 ...q 4.89 4.54 50 4.64 -2.7PMOT PMO .71 6.2 ...q 12.85 11.44 91 11.59 -6.2PPrIT PPT .31 5.9 ...q 5.50 5.05 133 5.31 -.4tPuxin n NEW ... ... ... 35.00 15.65 59 15.70 -25.2PzenaInv PZN .41e 4.6 18 13.15 8.61 38 9.00 -15.7Q2 Hldgs QTWO ... ... ...dd 64.25 35.05 362 60.50 +64.2QEP Res QEP .08 .8 28 13.77 7.02 5981 9.93 +3.8QIAGEN QGEN ... ... 42 39.18 30.20 674 38.34 +24.0QTS RltTr QTS 1.64 3.7 41 61.55 31.58 237 44.71 -17.4QuadGrph QUAD 1.20 5.5 11 31.29 17.73 160 21.90 -3.1QuakerCh KWR 1.48f .9 34 178.90 129.98 18 169.25 +12.2QuanexBld NX .16 1.0 21 24.60 16.25 162 16.70 -28.6QuantaSvc PWR ... ... 23 40.11 32.19 1954 34.70 -11.3QntmDSS rs QTM ... ... 23 7.85 1.58 161 1.83 -67.5Qu Insp100 n BIBL ... ... ... 29.74 25.14 2 27.62 +5.8QnForSm n FFSG ... ... ... 27.15 24.51 5 27.05 +4.9QnForTcG n FFTG ... ... ... 26.55 24.19 7 25.16 -1.6Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 51 28.93 +5.8InspCpBd n IBD ... ... ... 28.29 24.07 0 24.39 -3.3QuaInsp n ISMD ... ... ... 31.78 23.78 3 29.35 +11.0QuaInsLg n BLES ... ... ... 30.44 26.17 6 28.70 +.9FormInco n FFTI ... ... ... 27.57 23.70 35 24.16 -3.2FrmHdGr n FFHG ... ... ... 30.36 24.03 9 29.61 +7.5QuanReal n QXRR ... ... ... 26.19 23.44 0 24.51 -3.0QuanDyn n XUSA ... ... ... 30.30 25.12 30.25 +8.3QuanMulT n QXTR ... ... ... 26.83 24.56 26.23 +.8QuanMulIn n QXMI ... ... ... 26.53 24.73 25.44 -1.0QuanGrw n QXGG ... ... ... 29.10 25.68 1 28.70 +3.3tQudian n QD ... ... 47 34.91 6.88 1454 7.06 -43.7QstDiag DGX 2.00f 1.8 20 116.49 90.10 728 108.40 +10.1QuintEn n QES ... ... ... 10.67 6.62 17 7.61 -15.4QuormHl n QHC ... ... ... 10.00 2.96 1098 4.42 -29.2QuotientTc QUOT ... ... ...dd 17.85 10.35 268 14.30 +21.7Qwest 54 CTV 1.72 7.6 ... 26.37 20.64 134 22.65 -3.8Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 5 25.33 +.6Qwest 4-52 CTX 1.75 7.5 ... 25.80 21.27 141 23.30 -1.9Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 65 23.30 -1.9Qwest53 CTY 1.53 7.3 ... 25.57 18.66 196 20.83 -5.3Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 40 22.07 -2.5Qwest 56 CTAA ... ... ... 27.25 21.51 33 23.27 -5.8Qwest57 n CTDD ... ... ... 25.97 20.51 199 22.50 -1.7Qwest56 n CTBB ... ... ... 25.60 19.86 66 22.14 -1.7R -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 29 21.84 -5.3RELX plc s RELX .54e 2.5 ... 24.03 20.31 93 21.95 -7.4RH RH ... ... 51 164.49 44.00 491 144.54 +67.7RLI Corp RLI .88f 1.2 31 76.10 50.34 95 75.17 +23.9RLJ LodgT RLJ 1.32 6.1 12 23.97 18.68 755 21.59 -1.7RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 2 26.68 -1.2RPC RES .40 2.7 19 27.07 12.98 2053 14.69 -42.5RPM RPM 1.28 2.0 26 65.35 46.36 544 63.75 +21.6RYB Edu n RYB ... ... ...cc 31.80 15.50 31 21.80 +29.1RadianGrp RDN .01 .1 11 23.49 14.06 1117 19.73 -4.3RadiantLog RLGT ... ... 68 5.45 3.46 41 4.07 -11.5RadLog pfA RLGTpA 2.44 9.6 ... 26.99 23.56 2 25.42 -1.8RafaelHl n RFL ... ... ... 10.31 3.05 5 9.45 +92.9RLauren RL 2.50f 1.8 20 147.79 76.86 893 136.63 +31.8RamcoG RPT .88 6.7 10 15.00 11.15 712 13.08 -11.2RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 13 52.75 -8.5RangeRs RRC .08 .5 18 20.65 11.93 4739 16.11 -5.6RngrEnS n RNGR ... ... ...dd 15.70 6.88 14 9.00 -2.5RJamesFn RJF .88f 1.0 19 102.17 74.14 572 90.80 +2.0RayAdvM RYAM .28 1.4 10 22.96 12.68 821 20.25 -1.0RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 100.00 1 140.14 -2.7Rayonier RYN 1.08 3.1 37 39.73 27.71 372 34.40 +8.8Raytheon RTN 3.47 1.8 28 229.75 173.35 1033 196.10 +4.8RealityETF DIVY .46p ... ...q 28.89 25.52 8 27.00 +3.6RltDvcDiv LEAD ... ... ...q 34.32 28.20 3 33.49 +4.8RealDivc n DFND ... ... ...q 28.60 25.12 2 27.84 +2.1RealDivG n GARD ... ... ...q 26.84 21.91 2 25.68 +2.8Realogy RLGY .27p 1.2 14 35.18 21.70 1896 22.08 -16.7RltyInco O 2.53 4.4 32 60.05 47.25 1291 56.98 -.1ReavesUtl UTG 1.82 5.9 ...q 36.73 27.13 141 30.81 -.4ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 79 177.70 95.88 1235 144.72 +20.5sRedLionH RLH ... ... ...dd 13.00 6.15 98 12.70 +28.9RedwdTr RWT 1.20 7.5 12 17.50 14.29 665 16.07 +8.4Reeds REED ... ... ... 3.10 1.30 16 2.80 +80.6RegalBel RBC 1.12 1.4 15 86.65 67.84 125 81.35 +6.2RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 830 63.32 -8.5RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.08 .16 217 .20 +18.8RegHlt pfA RHEpA 2.72 119.2 ... 22.60 2.10 1 2.28 -71.5RegnlMgt RM ... ... 15 37.21 21.47 31 33.95 +29.0RegionsFn RF .56f 2.9 16 20.21 13.03 6894 19.28 +11.6Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 23 25.44 +.4Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 19 27.40 -3.6Regis Cp RGS ... ... ...cc 18.63 9.40 115 17.67 +15.0ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 309 141.49 -9.3ReinsGp42 RZA 1.55 5.7 ... 29.41 26.54 10 27.24 -1.0ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 26 25.86 -7.6RelStlAl RS 2.00 2.2 20 97.41 68.46 406 89.92 +4.8RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 56 67.50 43.85 369 50.70 +4.5RenaisIPO IPO .02e .1 ...q 31.67 24.82 4 30.71 +8.9RenIntIPO IPOS .24e 1.0 ...q 27.06 21.71 0 23.37 -4.2RenaisRe RNR 1.32 1.0 ...dd 148.88 116.50 124 127.90 +1.8RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 16 24.60 -2.2RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.54 +.1ReneSola rs SOL ... ... ...dd 3.79 2.12 20 2.42 -9.0RennFund RCG ... ... ...q 2.20 1.13 2 1.69 +12.4Renren rs RENN ... ... ...dd 3.19 .59 107 2.10 +122.2RepubSvc RSG 1.50f 2.0 33 73.31 60.26 768 73.18 +8.2ResMed RMD 1.48f 1.4 52 109.97 72.44 676 108.09 +27.6ResolEn rs REN ... ... ... 38.64 23.64 584 31.70 +.7ResoluteF RFP ... ... ...dd 12.81 4.50 282 12.60 +14.0RestBrnds QSR 1.80 2.9 20 68.89 53.09 1373 62.64 +1.9RetailProp RPAI .66 5.4 12 13.78 10.84 1521 12.29 -8.6RetailVal n RVI ... ... ... 38.00 30.06 33.42 +3.2RetractTc RVP ... ... ...dd 1.38 .54 60 .78 +14.3RevGp n REVG .20 1.1 ... 33.15 12.87 231 17.53 -46.1tRevlon REV ... ... ...dd 27.90 14.35 276 16.30 -25.2RexAmRes REX ... ... 15 99.75 70.48 30 76.84 -7.2RexahnPh rs RNN ... ... ...dd 3.19 1.23 93 1.58 -21.8RexfordIR REXR .64 2.0 53 32.91 26.32 396 31.48 +8.0RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.99 -2.8RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 0 24.80 Rexnord RXN ... ... 21 31.44 22.89 280 29.29 +12.6Rexnrd pfA RXNpA ... ... ... 66.44 52.97 1 62.14 +6.2RingCentrl RNG ... ... ...dd 90.05 34.65 1022 87.05 +79.9tRingEngy REI ... ... ...dd 17.35 11.28 614 11.89 -14.5RioTinto RIO 2.27e 4.5 ... 60.72 43.88 1725 50.34 -4.9RitchieBr RBA .68 2.0 40 36.00 24.08 333 34.80 +16.3RiteAid RAD ... ... 2 2.80 1.38 102475 1.54 -21.8RivrnOpp n RIV 1.68 8.5 ... 21.63 18.80 23 19.72 -1.5Riv/Doubl n OPP ... ... ... 19.76 17.12 17 17.60 -4.2RoadrnTrn RRTS ... ... 3 9.75 1.63 670 2.09 -72.9sRobtHalf RHI 1.12 1.4 29 79.86 42.92 831 79.48 +43.1RockwlAut ROK 3.68 2.1 26 210.72 155.81 807 175.91 -10.4RockColl COL 1.32 1.0 21 139.63 121.46 958 136.89 +.9RogCm gs RCI 1.57 ... 14 54.95 43.11 214 51.85 +1.8Rogers ROG ... ... 36 184.00 105.60 81 128.65 -20.5Rollins s ROL .56 1.0 69 57.22 42.82 267 56.00 +20.4Roper ROP 1.65 .6 31 312.38 227.31 274 295.47 +14.1RosettaStn RST ... ... ...dd 17.49 8.71 77 14.79 +18.6Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.0 23 17.33 9.02 2821 13.30 -15.1RBCda pfT RYpT 1.69 ... ... 34.50 27.94 1 32.28 +7.8RoyalBk g RY 3.76 ... ... 87.10 72.61 468 78.14 -4.3RBScotlnd RBS ... ... ... 8.74 6.36 482 6.55 -14.3RBSct 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 22 25.85 +1.6RylCarb RCL 2.40 2.1 15 135.65 101.20 2041 114.18 -4.3RoyDShllB RDS/B 3.76 5.6 ...cc 76.99 55.88 1610 67.74 -.8RoyDShllA RDS/A 3.76 5.7 100 73.86 54.27 2076 65.73 -1.5RoyceGVal RGT .10e ... ... 11.73 9.51 6 10.61 -1.9RoyceMC RMT .63e 6.0 ...q 10.63 8.09 128 10.46 +10.8Royce RVT 1.22e 7.5 ...q 17.18 14.02 310 16.23 +.4RubiconPrj RUBI ... ... ...dd 4.24 1.48 741 3.57 +90.9Rudolph RTEC ... ... 17 34.55 21.10 186 27.70 +15.9Ryder R 2.16f 2.8 19 90.26 65.65 394 77.24 -8.2RyersonH RYI ... ... 42 12.95 7.65 177 11.80 +13.5RymanHP RHP 3.40 4.1 18 86.83 57.78 220 83.81 +21.4S -S&P Glbl SPGI 2.00 1.0 29 217.31 147.07 732 200.95 +18.6SAP SE SAP 1.31e 1.1 ... 122.74 99.20 458 115.69 +3.0SCANA SCG .49m 1.3 9 63.93 33.61 1341 38.28 -3.8SCE TrV n SCEpK ... ... ... 29.09 24.70 28 25.26 -4.4SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 9 23.76 -1.7SCE Tr pfH SCEpH 1.44 5.3 ... 29.04 25.05 0 27.10 +.2SCETr pfJ SCEpJ 1.34 5.3 ... 27.99 23.96 5 25.18 -2.4SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 16 22.80 -5.1SJW SJW 1.12a 1.8 22 69.29 51.26 79 61.79 -3.2SK Tlcm SKM ... ... ... 28.97 22.66 337 25.59 -8.3SLGreen SLG 3.25 3.1 37 106.35 89.46 322 104.85 +3.9SL Grn pfI SLGpI 1.63 6.3 ... 26.40 24.94 3 25.60 +2.1SM Energy SM .10 .4 ...dd 29.36 12.29 1925 27.56 +24.8Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 215.73 1675 255.16 +3.1SpdrGold GLD ... ... ...q 129.52 114.31 4252 114.74 -7.2SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.90 58 34.27 -4.6SpdrNoANR NANR ... ... ...q 37.79 31.71 11 35.16 -.8Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 83.37 0 91.55 +1.9SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 2295 39.12 -3.9Spd MsciCh XINA ... ... ... 26.62 18.38 0 19.13 -20.0S&PEAsia GMF 1.81e 1.8 ...q 116.07 94.55 7 101.21 -3.2Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.54 0 52.89 -1.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 53

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 77.69 -1.2SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 59.66 -2.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 58.47 11 60.40 -5.6S&PChina GXC 1.31e 1.3 ...q 123.91 94.55 23 101.33 -5.5SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.81 1 77.40 +2.6SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.91 5 60.51 -6.2SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.33 11 63.83 -1.8SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 10 68.70 -3.0SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 2 80.18 +1.7SpdEMkt s SPEM ... ... ...q 42.47 34.29 226 36.15 -5.2SpdrEMDv EDIV 1.68e 5.3 ...q 36.64 29.71 15 31.48 -4.2SpdrGlbNR GNR .93e 1.9 ...q 53.32 43.14 99 49.91 +1.7Spd 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 43.96 489 48.49 -.8SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 29 47.96 -7.8SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 86 38.80 -5.8Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 36.21 63 37.64 -3.5SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 38 50.13 -3.2SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 281 39.33 -2.9SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 33.66 191 34.20 -3.6SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.33 772 30.77 -2.9SP Mid MDY 2.94e .8 ...q 368.25 307.28 527 365.37 +5.8S&P500ETF SPY 4.13e 1.4 ...q 286.63 241.83 35567 285.07 +6.8SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 5 26.41 -.1SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 6 32.99 -1.9SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.62 7 38.46 +.5SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 302 47.05 -.3SpdrUShBd ULST .16 .4 ...q 40.82 40.15 24 40.29 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 1 78.96 +5.8SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 159 47.35 -2.7SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.65 5 68.44 +3.4SpdrGroEq SYG 1.85e .7 ...q 86.17 72.40 0 84.25 +6.1SpdrBiot s XBI .44e .5 ...q 101.55 74.25 2706 95.25 +12.2Spdr Div SDY 3.80e 1.9 ...q 98.29 87.88 409 96.97 +2.6SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 0 85.70 +.3SpdrHome XHB .15e .4 ...q 47.20 37.17 1240 39.84 -10.0SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 805 49.08 +3.7SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 5 58.34 +.7SpdrS&PIn s KIE ... ... ...q 32.34 27.81 73 31.61 +3.0sSpd LgCap s SPLG ... ... ...q 33.55 28.38 172 33.46 +6.9SpdrLCpG s SPYG ... ... ...q 37.31 29.87 629 37.16 +12.6SpdrLCapV s SPYV ... ... ...q 32.54 28.05 223 30.89 +.7Spd MidC s SPMD ... ... ...q 36.32 29.60 134 36.09 +8.2SpdMCpG s MDYG ... ... ...q 56.05 46.42 62 55.53 SpdrMCpV s MDYV ... ... ...q 54.05 46.15 53 53.61 SpdrNY Tch XNTK .41e .4 ...q 98.30 73.88 11 94.30 +12.5SpdrSemi s XSD .16e .2 ...q 78.02 60.17 64 76.78 +10.0SpdrSCp s SLYG ... ... ...q 67.36 51.69 130 66.97 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 123 69.03 sSpdrRs3K s THRK ... ... ...q 35.69 29.94 259 35.59 +7.2SpdrWilRE RWR 2.90e 3.1 ...q 95.85 81.59 154 94.72 +1.1SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 58 29.47 -1.4SpFcStIn n XITK ... ... ... 107.00 71.50 16 99.12 +26.9SPDR SrTr XTH ... ... ... 82.74 71.81 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.94 0 106.24 +4.2SpdrScored CBND .99 3.2 ...q 32.69 30.78 1 31.03 -3.8SpdrIntCBd IBND .14e .4 ...q 36.87 33.40 117 33.48 -5.3SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1076 30.76 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 30 56.47 +1.4SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 55 42.88 -2.6SpdrBarITB BWZ .01e ... ...q 33.49 31.02 33 31.17 -3.0SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 585 53.67 +6.1SpdrLTBd s SPLB ... ... ...q 28.77 25.87 63 26.34 -7.9SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 293 33.31 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 12 25.27 -2.9SpdrEMBd EBND ... ... ...q 30.91 26.64 127 26.89 -9.4SpdrShTHiY SJNK 1.58 5.8 ...q 27.99 26.94 634 27.45 -.4SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 8435 35.87 -2.3SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 369 30.17 -.8tSP IntTip WIP .41e .3 ...q 60.27 53.66 421 53.22 -7.5SPLIntTB s BWX ... ... ...q 29.72 27.50 167 27.52 -3.2SpdrTrans s XTN .25e .4 ...q 69.36 53.77 7 66.48 +2.1SpdrTelcm XTL .68e .9 ...q 75.80 65.10 29 74.21 +8.6SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 5 72.67 +18.0SpdrHCEq s XHE 3.22e .1 ...q 82.90 59.43 99 81.73 +26.9SpdrSf&Sv s XSW .19e .2 ...q 88.51 61.70 6 86.09 +24.0SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 13 25.55 -3.9sSpdrAerDf s XAR 1.70e 1.0 ...q 94.65 72.92 81 94.12 +12.6SpdAgBd n SPAB ... ... ... 28.84 27.57 623 27.79 -3.3SpdrBarcTip IPE 1.04e 1.8 ...q 57.26 54.55 60 54.85 -2.5SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 341 91.48 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 150 34.47 -5.8SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 16 58.44 -1.6SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 2750 62.62 +6.4sSpdr1500MT MMTM 1.61e 1.3 ...q 125.79 102.34 1 125.79 +9.6sSpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 8233 50.96 +12.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 825 47.83 -2.3SpdrPhm s XPH 3.00e .7 ...q 48.46 38.71 340 48.08 +10.5SpdrOGEx XOP .73e 1.8 ...q 45.45 28.96 8970 41.31 +11.1SpNuBST rs SHM ... ... ...q 48.95 47.51 162 47.99 +.2SpdrGendr SHE ... ... ... 75.63 66.74 16 75.34 +6.3SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 882 16.64 -2.9SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 76.00 +4.7SpdrMetM XME .24e .7 ...q 39.62 29.68 2345 34.83 -4.2SpdrR1KMo ONEO ... ... ... 77.42 68.69 3 75.94 +4.4SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 72.36 +3.3SpdSPXHiD SPYD ... ... ...q 38.74 34.60 97 37.87 +1.1SpdrFosFFr SPYX ... ... ...q 69.65 58.95 8 69.34 +7.0sSpdrR1KLV LGLV 5.40e 1.8 ...q 95.15 85.68 3 94.96 +4.8sSpdrUsaSt QUS .54e ... ...q 82.07 70.16 4 81.55 +5.6Spd SP600 s SLY ... ... ... 75.95 58.62 397 75.59 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 4 66.00 +5.9SpdrSCap n SPSM ... ... ... 33.52 28.11 207 33.14 +5.2Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 70 19.07 -1.1Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 4 97.18 +6.4SPX Cp SPXC ... ... 16 39.28 23.41 111 35.66 +13.6SPX Flow n FLOW ... ... 44 54.92 31.10 120 46.64 -1.9SRC Eng SRCI ... ... 14 13.32 7.37 3239 9.92 +16.3STMicro STM .40 1.8 24 26.43 16.29 1491 21.74 -.5SABESP SBS .39e 5.6 ... 11.96 5.72 906 6.92 -33.8SabnR SBR 2.34e 5.0 22 50.00 38.10 10 46.65 +4.6SachemC n SACH .44f 10.9 ... 5.00 3.30 49 4.05 +2.8SafeBulk SB .04 1.3 ... 4.00 2.50 211 3.18 -1.5SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 19.75 1 23.54 -1.5SafeB pfD SBpD 2.00 8.5 ... 24.46 19.97 1 23.60 +.3tSafegdSci SFE ... ... ...dd 14.40 10.75 67 10.80 -3.6SafeInco n SAFE .60 3.5 ... 20.17 15.57 17 17.23 -2.1SagaComm SGA 1.20 3.3 4 46.80 35.00 6 36.30 -10.3sSailptTch n SAIL ... ... ...dd 29.16 12.82 3560 29.20 +101.4StJoe JOE ... ... 55 20.00 16.75 114 18.10 +.3Salesforce CRM ... ... ...cc 149.35 87.26 2758 145.82 +42.6SalMidMLP SMM .68 6.3 ...q 12.20 8.53 58 10.78 -2.2SallyBty SBH ... ... 9 21.36 13.72 1954 14.50 -22.7SJuanB SJT .65e 11.2 12 10.54 5.66 96 5.83 -29.2SanchezEn SN ... ... ...dd 6.19 2.78 11901 3.05 -42.6SanchzM rs SNMP 1.80 17.6 ...dd 13.25 9.35 264 10.25 -7.7SandRidge SD ... ... ... 21.90 13.02 245 16.25 -22.9SandRMiss SDT .22e 14.6 1 2.30 .73 196 1.53 +85.2SandRMs2 SDR .21e 14.7 1 2.00 .74 191 1.46 +71.6SandRdgP PER .50e 18.0 6 3.10 1.80 697 2.80 +36.6SandstG g SAND ... ... ... 5.64 3.89 507 4.25 -14.8Sano SNY 1.58e 3.8 ... 50.65 37.43 3683 41.92 -2.5sSantCUSA SC .23e ... 6 20.64 12.68 1675 20.78 +11.6SantFn 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 47 24.10 +7.7SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 0 25.96 +.6Sasol SSL 1.41e 3.7 ... 39.69 26.92 174 38.50 +12.5SaulCntr BFS 2.08 3.8 18 65.43 46.71 18 55.19 -10.6SaulCtr pfC BFSpC 1.72 6.9 ... 25.73 23.79 25.10 -.8sSaulCt pfD BFSpD ... ... ... 23.89 22.83 3 23.98 +3.5MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 39 80.35 61.02 4757 65.40 -3.0SchndrNt n SNDR .24 .9 ... 30.52 20.18 548 26.91 -5.8sSchwUSMkt SCHB .96e 1.4 ...q 69.39 58.24 345 69.19 +7.2sSchwUSLgC SCHX .98e 1.4 ...q 68.47 57.73 671 68.27 +7.0sSchwLCGr SCHG .63e .8 ...q 79.76 63.53 185 79.52 +12.5SchwLCVal SCHV 1.14e 2.0 ...q 58.00 49.82 178 55.85 +2.2sSchwMCap SCHM .59e 1.0 ...q 57.07 47.42 204 56.96 +6.9SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 265 75.92 +8.9SchwEMkt SCHE .49e 1.8 ...q 31.08 25.12 546 26.59 -4.8Sch 1000 n SCHK ... ... ... 28.18 24.88 48 28.10 +7.0SchEMLgC FNDE .39e 1.4 ...q 33.13 27.06 163 28.67 -3.4SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.30 146 34.71 -3.5SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.50 292 30.00 -1.3SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 259 40.85 +7.8SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 269 38.99 +4.1SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 15 38.93 +4.4SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 430 51.80 +1.2SchwIntEq SCHF .71e 2.1 ...q 36.35 32.08 1194 33.55 -1.5SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 253 50.51 -2.9SchwREIT SCHH .89e 2.1 ...q 42.70 36.27 433 42.18 +1.3SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 1020 52.10 -2.3SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 156 49.63 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 988 54.37 -1.9SchwIntSC SCHC .59e 1.6 ...q 39.15 34.00 121 35.85 -2.1Schwab SCHW .52f 1.0 26 60.22 38.06 3635 50.73 -1.2Schwb pfC SCHWpC 1.50 5.7 ... 27.90 25.53 20 26.32 -2.1Schwb pfD SCHWpD ... ... ... 27.89 25.49 27 26.12 -3.3SchwitMau SWM 1.72 4.2 14 48.06 37.05 223 40.59 -10.5SciApplic SAIC 1.24 1.4 21 90.84 60.21 161 86.70 +13.2ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 2 25.49 +.2ScorpBlk rs SALT .08 1.2 ... 8.85 6.50 391 6.90 -6.8ScorpioTk STNG .04 1.9 ... 4.18 1.85 1994 2.14 -29.8ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 1 24.50 -1.4ScorpT19 n SBBC ... ... ... 25.89 24.62 2 25.62 +.8Scotts SMG 2.20f 2.9 18 110.12 73.81 508 75.96 -29.0Sea Ltd n SE ... ... ... 17.19 10.06 492 14.30 +7.3SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3664.83 -16.9SeabGld g SA ... ... ... 13.70 9.80 181 11.35 +.4SeacorHld CKH ... ... ...dd 59.00 35.20 78 51.22 +10.8SeacrMar SMHI ... ... ... 26.20 11.66 33 20.49 +75.1Seadrill n SDRL ... ... ... 25.00 15.76 297 19.16 -8.8Seadrill SDLP .40 11.4 ... 4.20 2.60 160 3.50 -4.4SealAir SEE .64 1.5 21 49.94 40.76 1536 41.46 -15.9Seaspan SSW .50 5.9 13 10.72 5.50 412 8.54 +26.5Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 7 25.59 +3.1Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 6 25.29 -1.0Seaspn pfD SSWpD 1.99 7.9 ... 25.47 21.90 7 25.25 +2.5Seaspn pfH SSWpH ... ... ... 25.41 21.46 6 25.03 +5.8 Seaspn pfG SSWpG ... ... ... 25.99 22.19 14 25.41 +4.6Seaspan n SSWA ... ... ... 25.14 23.15 2 24.90 +2.4SeaWorld SEAS ... ... ...dd 26.26 10.42 2137 25.62 +88.8SelEngS n WTTR ... ... ... 21.96 11.50 1421 15.60 -14.5SelMedHld SEM ... ... 13 21.65 15.85 324 18.85 +6.8SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 9 25.38 +.8SemGroup SEMG 1.89 7.4 ...dd 30.95 20.20 861 25.65 -15.1SemiMfg SMI ... ... 19 9.14 4.49 687 6.37 -25.6SempraEn SRE 3.58 3.1 21 122.98 100.49 1133 114.73 +7.3Sempra pfA SREpA ... ... ... 107.00 95.95 102.00 +2.9SendGrid n SEND ... ... ...cc 32.03 17.50 1481 31.04 +29.5SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 189 68.62 -6.2SequansC SQNS ... ... ...dd 3.65 1.44 168 1.80 -5.8Seritage n SRG 1.00 2.1 ... 50.49 34.07 163 48.34 +19.5Seritge pfA SRGpA 1.75 7.2 ... 24.52 20.02 14 24.40 +.2ServiceCp SCI .68 1.7 26 40.60 33.16 626 39.80 +6.6ServiceMst SERV ... ... 34 62.27 43.75 850 59.58 +16.2ServcNow NOW ... ... ...dd 194.81 103.00 1211 188.34 +44.4Servotr SVT .16e 1.6 ...cc 12.80 8.50 1 9.70 -12.9ShakeShk n SHAK ... ... 77 70.12 30.12 519 56.47 +30.7ShawCm g SJR 1.18 ... ... 23.44 18.50 274 20.85 -8.7ShellMidst SHLX 1.46f 6.6 19 31.19 19.42 1559 22.18 -25.6Sherwin SHW 3.44 .8 34 450.83 326.68 422 444.05 +8.3ShinhanFn SHG ... ... ... 50.37 36.54 76 38.50 -17.0ShipFin SFL 1.40 9.4 15 15.98 12.85 213 14.85 -4.2Shopify n SHOP ... ... ...dd 176.60 88.21 874 146.44 +45.0sShutterstk SSTK ... ... 44 53.56 29.85 228 53.17 +23.6SibanyeG SBGL .14r 5.4 ... 6.50 2.07 774 2.57 -47.1SiderurNac SID ... ... ... 3.55 1.91 2151 2.44 -.4SierraMt n SMTS ... ... ... 3.00 2.13 51 2.54 +2.4Sifco SIF ... ... ...dd 7.95 5.00 2 5.15 -22.6SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 520 59.71 +5.6Silvrbow n SBOW ... ... ... 34.76 19.89 42 31.14 +4.8SlvrcpMt n SVM .02 ... 57 3.43 2.12 216 2.86 +9.2SimonProp SPG 8.00f 4.5 24 179.45 145.78 1188 176.70 +2.9Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 1 70.67 -1.2SimpsnM SSD .88 1.2 38 74.91 41.79 220 72.34 +26.0SinopcShg SHI ... ... ... 74.09 54.77 15 61.09 +7.2Siteone n SITE ... ... 85 95.49 48.19 525 93.12 +21.4SixFlags SIX 3.12 4.7 21 73.38 51.25 811 65.94 -.9Skechers s SKX ... ... 16 43.08 23.80 1936 29.44 -22.2Skyline SKY ... ... 35 34.78 6.89 33.39 +159.8Smart&Fnl SFS ... ... 23 10.00 4.45 594 6.10 -28.7Smartsh n SMAR ... ... ... 32.79 18.06 264 26.22 +34.5Smith&N SNN .61e 1.7 62 40.41 33.79 161 35.67 +1.9SmithAO s AOS .72 1.2 30 68.39 53.42 1318 58.13 -5.1Smucker SJM 3.40f 3.1 15 133.38 96.13 1056 110.70 -10.9SnapInc A n SNAP ... ... ... 21.22 10.50 24276 12.31 -15.7SnapOn SNA 3.28 1.9 16 185.47 140.83 788 171.55 -1.6SocCapH n IPOA ... ... ... 10.85 9.85 106 9.96 -1.3SocCapH un IPOA/U ... ... ... 11.58 10.02 1 10.53 -.7SocQ&M SQM .99e 2.1 ... 64.20 39.24 1091 47.91 -19.3Sogou n SOGO ... ... ...cc 15.50 7.91 1279 9.02 -22.0Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.71 472 17.22 -19.6Solitario XPL ... ... ...dd .83 .36 68 .39 -35.5SonicAut SAH .24 1.1 11 23.60 15.95 114 21.25 +15.2SonocoP SON 1.64f 3.0 23 57.18 46.55 172 55.59 +4.6SonyCp SNE ... ... ... 55.82 36.25 615 55.39 +23.2Sothebys BID .40 .8 15 60.16 42.78 341 47.61 -7.7SourcC SOR 1.00 2.5 ...q 42.97 38.63 11 40.64 -.3SoJerInd s SJI 1.12 3.4 29 36.41 25.96 708 33.36 +6.8SthcrssEn SXE ... ... ...dd 2.75 .56 298 .61 -63.7SCEd pfB SCEpB 1.02 4.9 ... 24.99 20.36 2 20.93 -9.0SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 2 21.54 -9.2SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 21.90 -9.1SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 5 23.67 -6.9SouthnCo SO 2.40 5.1 52 53.51 42.38 7201 46.81 -2.7SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 36 25.93 -3.9SouthCo ef SOJB ... ... ... 26.25 23.71 23 24.59 -4.3SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 46 24.25 -4.7SthnCopper SCCO .23e .5 32 58.09 37.13 737 45.69 -3.7SwstAirl LUV .64 1.1 10 66.99 49.76 2763 58.99 -9.9SwtGas SWX 2.08 2.6 24 86.87 62.54 92 78.77 -2.1SwGA Fn SGB .48f 2.1 17 26.04 19.02 0 23.39 -2.5SwstnEngy SWN ... ... 7 6.72 3.42 16413 5.42 -2.9SprkNtSE wi LOV ... ... ... 15.40 10.15 0 12.50 -1.2Sparton SPA ... ... 15 23.46 13.01 52 13.21 -42.7SpdFosFr n EFAX ... ... ... 77.82 67.00 2 70.46 -3.3SpdDbShDu STOT ... ... ... 49.99 47.00 6 48.91 -1.0SpdEmFos EEMX ... ... ... 76.80 62.13 2 64.00 -8.3SpdDbEMk EMTL ... ... ... 52.27 48.10 3 48.58 -3.6SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 5 15.13 +1.7SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 1 25.76 -.3SpectraEP SEP 3.06f 8.0 11 46.24 29.89 740 38.10 -3.6SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2SpeedM TRK .60 3.4 19 23.47 16.46 11 17.62 -6.6SpF LgCap n FMDG ... ... ... 33.20 26.89 0 29.76 +6.2SpinMedT n FFIU ... ... ... 25.15 24.17 24.37 -1.8Spire SR 2.25 3.0 21 82.85 60.09 180 75.00 -.2SpiritAero SPR .48 .5 19 105.20 68.35 650 87.74 +.6SpiritAir SAVE ... ... 18 48.81 30.32 484 43.85 -2.2SpirMTA n SMTA ... ... ... 11.19 8.90 348 10.13 +11.1SpiritRltC SRC .72 8.5 13 8.51 6.58 5271 8.49 +10.4SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 10 23.25 -6.4Spotify n SPOT ... ... ...dd 198.99 135.51 2594 187.38 +25.7SpragueRs SRLP 2.67f 10.9 14 29.00 21.80 12 24.60 +1.7Sprint S ... ... 4 8.87 4.81 5516 6.08 +3.2SprottSilv PSLV ... ... ...q 6.85 5.55 204 5.61 -11.5SprottGold PHYS ... ... ...q 11.15 9.73 360 9.78 -7.6SprottPPP SPPP ... ... ... 9.91 7.47 23 7.86 -15.8SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 73.19 24.22 6267 69.38 +100.1STAG Indl STAG 1.39 4.9 38 28.95 22.42 712 28.11 +2.9STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 3 26.15 -.1StageStrs SSI .20 8.7 ... 3.25 1.45 232 2.29 +36.3SP Matls XLB .98e 1.6 ...q 64.17 53.41 4183 59.54 -1.6SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 5677 90.02 +8.9SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 8047 53.44 -6.1sSP Consum XLY 1.12e 1.0 ...q 113.57 87.89 5537 113.67 +15.2SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 15226 74.83 +3.6SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 29352 28.30 +1.4SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 13081 75.74 +.1SP Tech XLK .78e 1.1 ...q 74.24 56.67 11723 73.62 +15.1SpdrRESel XLRE ... ... ...q 34.02 29.17 1938 33.25 +.9SP Util XLU 1.55e 2.9 ...q 57.23 47.37 8681 53.22 +1.0StdMotor SMP .84 1.7 28 51.80 40.56 64 48.47 +7.9Standex SXI .72 .7 22 110.00 89.40 22 105.35 +3.4StanBlkDk SWK 2.64f 1.9 20 176.62 130.56 1305 141.85 -16.4StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 8 25.43 +.8StanBlD un SWP ... ... ... 128.00 104.21 1 108.35 -11.7Stantec g STN .55 ... 17 29.25 24.05 24 26.05 -6.8StarGas SGU .47f 4.9 15 11.35 8.74 32 9.60 -10.7Starret SCX .40 6.1 21 9.40 5.80 8 6.55 -23.8Startek SRT ... ... 50 14.27 6.11 95 6.95 -30.3StarwdPT STWD 1.92 8.8 11 23.04 19.47 2889 21.78 +2.0StateStr STT 1.68 2.0 14 114.27 84.56 2067 85.80 -12.1StateSt pfC STTpC ... ... ... 25.57 24.01 4 25.06 -.6StateSt pfD STTpD ... ... ... 28.96 26.00 27 27.03 -1.6StaStCp pfG STTpG ... ... ... 28.45 25.50 32 25.94 -4.4StateSt pfE STTpE ... ... ... 27.16 25.47 10 26.06 -1.5Statoil ASA STO .92e 3.4 ... 27.35 18.10 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 15.90 11 17.05 -12.8SteelPr pfA SPLPpA ... ... ... 23.22 19.75 20 22.88 +8.1Steelcse SCS .54f 3.8 ... 15.90 12.50 400 14.05 -7.6StellusCap SCM 1.36 10.0 11 14.29 11.07 154 13.60 +3.5StellCap22 SCA 1.44 5.7 ... 25.50 24.78 0 25.36 +.1Stepan SCL .90f 1.0 22 89.91 68.09 59 88.08 +11.5Steris plc STE 1.36f 1.2 29 117.48 81.94 531 114.74 +31.2SterlingBc STL .28 1.3 13 26.50 21.00 839 22.15 -10.0SterlBc pfA STLpA ... ... ... 26.74 25.65 6 26.35 +.1StewInfo STC 1.20 2.7 24 47.37 34.48 47 44.75 +5.8StifelFin SF .48f .9 17 68.76 44.44 390 54.53 -8.4Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 10 26.09 -3.7Stif 47 ef SFB ... ... ... 26.20 23.25 6 24.31 -2.5StoneHEM EDF 2.16 15.2 ...q 17.31 12.80 81 14.24 -10.5StonHEmM EDI 1.81 13.3 ...q 16.45 12.63 73 13.60 -12.7StoneMor STON 1.32 29.3 ... 7.20 3.44 100 4.50 -31.4Stonerdg SRI ... ... 22 37.69 15.84 172 31.58 +38.1sStoreCap STOR 1.24 4.4 25 28.59 22.51 1355 28.50 +9.4StratALL36 GJT .29 1.4 ... 21.85 19.50 2 21.25 +6.3Strat D35 GJP .74 3.2 ... 23.69 21.97 23.27 +1.4StratGS33 GJS .32 1.5 ... 21.52 19.16 21.32 +5.3StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.75 -.5StratPG34 GJR .27 1.2 ... 23.46 20.93 22.30 +1.3StratUSM GJH .64 6.4 ... 10.95 9.37 0 10.00 -.5StratWMT GJO .22 1.0 ... 23.36 21.73 22.60 +1.6Stryker SYK 1.88 1.1 28 179.84 137.70 804 167.01 +7.9SturmRug RGR 1.36f 2.4 20 64.55 43.00 171 57.40 +2.8SubPpne SPH 2.40 10.3 33 27.05 21.85 310 23.36 -3.6SumitMitsu SMFG ... ... ... 9.67 7.33 1119 7.97 -8.3SummitHtl INN .72 5.4 13 16.58 12.77 325 13.44 -11.8SumtH pfC INNpC 1.78 7.1 ... 26.11 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 0 24.24 -4.9SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.85 -7.1SumtMtls n SUM .29t ... 20 34.06 20.48 1566 21.36 -32.1SummitMP SMLP 2.30 13.8 ...dd 22.95 13.10 218 16.70 -18.5sSunCmts SUI 2.84f 2.8 ...cc 99.97 80.12 194 99.68 +7.4SunLfFn g SLF 1.90 ... ... 44.50 37.39 831 39.89 -3.3SunCokeE SXC .99e ... 6 14.32 8.20 250 11.41 -4.8SunCokeEn SXCP 1.60m 9.1 10 21.95 14.70 187 17.65 +1.1Suncor g SU 1.44 ... ... 42.55 30.68 1629 41.14 +12.0SunlOnl n STG ... ... ...dd 14.08 5.77 69 6.31 -43.2SunLink SSY ... ... ...dd 2.08 1.22 1.36 -14.5SunocoLP SUN 3.30 12.0 81 33.11 24.46 1030 27.47 -3.3SunstnHtl SHO .20 1.2 18 17.60 14.09 1087 16.04 -3.0SunstHt pfE SHOpE ... ... ... 27.22 24.65 11 26.05 -.3SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.25 -2.4Suntech STP ... ... ... .54 SunTrst STI 1.60 2.2 14 73.44 51.96 2212 72.77 +12.7SunTr 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 18 23.19 -5.7SunTr pfE STIpE 1.47 6.0 ... 25.80 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 75 1.91 +29.9SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 1874 9.42 -2.2SuperiorInd SUP .36 1.6 34 22.50 12.70 314 21.90 +47.5Supvalu rs SVU ... ... 16 32.40 13.60 960 32.24 +49.3SuthrlAs n SLD 1.52 9.2 ... 16.75 13.55 36 16.55 +9.2SuthrAsM23 SLDA 1.75 6.8 ... 26.58 24.58 0 25.84 +.7SwEBioFu23 FUE ... ... ... 8.34 6.00 6.19 -11.6SwEGrain23 GRU ... ... ... 3.89 3.22 27 3.58 +7.1SwRCmETR RJN ... ... ... 3.72 1.87 14 3.12 +11.7SwRCmMTR RJZ ... ... ... 9.20 7.81 8.02 -10.2SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 28 6.06 +1.0SwERCmTR RJI ... ... ... 5.96 4.85 104 5.52 +2.2SwisHelv SWZ .64e .2 ...q 13.74 12.01 10 12.98 +1.7Switch n SWCH .03e ... ... 20.45 11.85 1811 13.79 -24.2Synchrony SYF .84f 2.8 11 40.59 28.33 4748 29.98 -22.4Synnex SNX 1.40 1.4 12 141.94 93.87 117 96.80 -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 1472 49.61 +3.5SynthBiol SYN ... ... ...dd 1.05 .10 1321 .12 -76.6Sysco SYY 1.44 2.1 28 71.97 50.05 1745 70.03 +15.3Systemax SYX .22 .6 35 47.75 22.35 103 36.67 +10.2 T -TAL Educ s TAL ... ... ...cc 47.63 25.60 4046 34.78 +17.1TC PpLn TCP 2.60 7.9 10 57.08 22.64 439 33.07 -37.7TCF Fncl TCF .60 2.4 16 27.34 14.58 952 25.46 +24.2TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 43 24.65 -4.2TCF 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 41 5.55 -5.5TE Connect TEL 1.76 1.9 27 108.23 77.15 1349 93.65 -1.5THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.50 +1.2THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.62 -1.2THLCSenL TSLF 1.32 7.8 ...q 18.19 16.30 48 16.89 +.2tTIM Part TSU .28e 1.8 ... 23.12 15.54 1258 15.35 -20.5sTJX TJX 1.56 1.6 23 99.90 66.44 2283 99.81 +30.5TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 378 10.07 +3.5TPG RE n TRTX 1.72f 8.8 24 21.05 18.22 1055 19.53 +2.5TPG SpLnd TSLX 1.56 7.8 9 21.74 17.00 214 20.00 +1.0TableauA DATA ... ... ...dd 112.42 67.39 747 103.67 +49.8TahoeRes TAHO .24 5.6 ... 7.00 3.76 1703 4.31 -10.0TailorBr TLRD .72 3.3 12 35.94 10.00 541 21.75 -.4Taiwan TWN ... ... ...q 22.25 19.25 1 20.35 -2.5TaiwSemi TSM .73e 1.7 19 46.57 35.34 4513 41.84 +5.5tTakung n TKAT ... ... 25 5.05 .92 4 .99 -60.8TallgELP n TEGP 1.95f 8.1 ...dd 28.94 17.14 24.00 -6.8TalosEn rs TALO ... ... ...dd 40.16 20.70 81 34.29 +6.6StneEn wt SGY/WS ... ... ... 7.50 1.95 7.21 +44.2TangerFac SKT 1.40f 5.9 12 26.84 19.86 773 23.81 -10.2TanzRy g TRX ... ... ... .68 .24 43 .43 +52.9Tapestry TPR 1.35 2.8 30 55.50 38.70 2958 47.54 +7.5sTargaRes TRGP 3.64 6.9 ... 53.45 39.59 3032 52.52 +8.5TargaR pfA NGLSpA 2.25 8.2 ... 27.35 25.82 6 27.28 +3.0sTarget TGT 2.56f 3.1 15 82.80 53.90 3014 82.62 +26.6TaroPhrm TARO ... ... 11 128.46 93.01 39 112.74 +7.7Taseko TGB ... ... ... 2.46 .70 1935 .74 -68.2TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 17.86 1201 18.43 -44.3Taubmn TCO 2.62f 4.1 22 66.61 44.78 267 63.43 -3.1Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 3 25.27 +.6Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 3 25.08 -.6TaylorMH TMHC ... ... 13 28.42 18.80 653 19.96 -18.4Team TISI ... ... ...dd 24.15 10.45 297 22.70 +52.3Technip FTI .13 ... 17 35.00 24.53 1771 29.99 -4.2TeckRes g TECK .16e ... ... 30.80 20.06 1181 24.90 -4.9Teekay TK .22 3.1 ...dd 10.90 6.69 391 7.08 -24.0TeekLNG TGP .56 3.4 82 21.65 15.65 201 16.35 -18.9TeekLN pfA TGPpA 2.25 8.7 ... 26.36 24.20 8 25.82 +2.3TeekOffsh TOO .04m 1.6 85 3.12 2.14 347 2.54 +7.6TeekOf pfA TOOpA 1.81 7.9 ... 24.49 20.24 5 22.82 -1.1TeekOf pfB TOOpB 2.13 8.7 ... 26.00 21.77 2 24.33 -2.1TeekOf pfE TOOpE 2.22 9.0 ... 25.45 24.06 10 24.63 -1.7TeekayTnk TNK .21 20.4 15 1.95 .94 900 1.03 -26.4Tegna TGNA .28 2.6 6 15.60 10.00 1652 10.98 -22.0TejonRnch TRC ... ... ...cc 26.25 18.59 107 22.38 +7.8TeklaHlth HQH 1.92e 8.5 ...q 25.85 20.36 141 22.72 +.8TeklaHcrOp THQ 1.35a 7.4 ...q 19.00 16.02 119 18.13 +3.5TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 47 19.99 +1.8TeklaWH n THW 1.40 10.2 ...q 14.83 12.47 88 13.73 +.9TelInstEl TIK ... ... 41 6.35 2.05 16 2.85 +9.6Teladoc n TDOC ... ... ... 71.30 27.35 1374 69.00 +98.0Telaria n TLRA ... ... ...dd 5.30 3.42 203 3.72 -7.7TlcmArg TEO .71e 3.9 ... 40.19 17.00 155 18.12 -50.5TelItalia TI ... ... ... 11.28 6.69 97 7.25 -16.0TelItaliaA TI/A .30e 4.8 ... 9.60 6.09 16 6.31 -12.5sTeledyne TDY ... ... 36 233.92 142.78 264 232.00 +28.1Teleex TFX 1.36 .6 29 288.78 203.13 229 232.06 -6.7tTelefBrasil VIV .64e 5.9 13 17.33 10.85 1249 10.79 -27.2TelefEsp TEF 1.20e 13.6 ... 11.58 8.41 1046 8.77 -9.4sTelData TDS .64 2.1 10 30.40 23.54 949 30.46 +9.6TelData45 TDI 1.66 6.5 ... 26.61 23.29 1 25.54 -.1TelData 61 TDA 1.47 5.9 ... 25.64 23.11 9 24.92 +.1TelData60 TDJ 1.75 6.9 ... 25.98 23.95 2 25.29 TelData59 TDE 1.72 6.8 ... 26.15 24.26 5 25.28 -.1Telus gs TU 2.10 ... ... 38.50 34.28 334 36.55 -3.5TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 36 20.89 -2.9TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 13 14.82 -9.7TmpEMI TEI .80a 7.6 ...q 11.98 10.18 80 10.51 -5.9TmpGlb GIM .30 4.8 ...q 6.77 6.09 168 6.25 -3.3TempurSly TPX ... ... 16 68.05 41.10 1887 55.77 -11.0Tenaris TS .69e 2.0 ... 40.64 25.91 1283 34.85 +9.4TenetHlth THC ... ... ...dd 39.74 12.25 1707 32.48 +114.2Tengsco TGC ... ... ...dd 2.47 .55 18 1.08 +35.0Tennant TNC .84 1.1 ...cc 86.03 59.00 57 78.30 +7.8Tenneco TEN 1.00 2.3 7 65.59 41.64 418 43.69 -25.4TVA 28 TVC .96 3.9 ... 25.97 23.29 3 24.44 -2.6TVA 29 TVE .84 3.5 ... 26.98 23.22 7 23.82 -4.7Teradata TDC ... ... 25 44.27 29.90 1436 40.61 +5.6Teradyn TER .36 .8 33 50.68 32.06 2558 42.71 +2.0Terex TEX .40 1.0 34 50.17 35.30 1445 38.31 -20.6Ternium TX 1.10e 3.4 10 42.43 26.37 321 32.36 +2.4TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .96f 2.5 32 39.27 31.56 238 37.96 +8.3TetraTech TTI ... ... ...dd 4.87 1.85 1384 4.69 +9.8TeucrCorn CORN ... ... ...q 19.00 15.66 54 16.85 +.5TeucrSug CANE ... ... ...q 10.12 6.75 40 7.06 -27.8TeucrWht WEAT ... ... ...q 7.33 5.80 120 7.08 +18.0TeucrSoyb SOYB ... ... ...q 19.47 15.36 69 16.73 -6.4TeucrmAgs TAGS ... ... ...q 25.70 20.50 21.26 -3.8TevaPhrm TEVA .73e 3.3 10 25.14 10.85 8641 22.33 +17.8sTexPacLd TPL .29f ... ...cc 816.28 351.96 15 807.96 +80.9tTextainer TGH .96 7.0 ...dd 26.50 13.80 404 13.75 -36.0Textron TXT .08 .1 36 69.36 47.24 1466 66.21 +17.0Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 29 236.29 170.07 842 233.24 +22.8Thermon THR ... ... 53 27.66 15.74 71 25.93 +9.5ThirdPtRe TPRE ... ... 11 17.10 12.28 677 13.15 -10.2ThomsonR TRI 1.38 3.3 18 48.61 36.52 696 42.41 -2.7Thor Inds THO 1.48 1.5 11 161.48 87.62 462 98.08 -34.93D Sys DDD ... ... 73 18.70 7.92 8179 18.16 +110.23M Co MMM 5.44f 2.7 28 259.77 190.57 1811 204.78 -13.0Tidwtr TDW 1.00 3.1 ...dd 35.98 21.01 61 32.68 +33.9Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.98 16.67 304 23.82 +16.8Tiffany TIF 2.20f 1.6 41 141.64 86.15 836 137.10 +31.9sTillys TLYS ... ... 38 16.57 8.42 212 16.08 +8.9Timken TKR 1.12 2.3 19 55.65 41.85 416 48.10 -2.1TimknSteel TMST ... ... ...dd 20.24 12.54 293 13.72 -9.7Titan Intl TWI .02 .3 ...dd 14.53 6.71 703 7.24 -43.8TollBros TOL .44 1.2 11 52.73 34.34 1616 36.28 -24.4Tompkins TMP 1.92 2.2 21 91.99 71.27 12 85.51 +5.1TootsieR TR .36b 1.2 27 37.48 27.45 50 29.40 -16.8TopBuild n BLD ... ... 33 87.21 54.52 283 78.08 +3.1Torchmark TMK .64 .7 7 93.60 74.48 240 87.53 -3.5Trchmk pfC TMKpC ... ... ... 27.47 25.44 19 25.98 -2.9Toro Co s TTC .80f 1.3 23 73.86 56.60 129 59.49 -8.8TorDBk gs TD 2.68 ... ... 75.46 49.91 798 59.59 +1.7MonTNAPpl TPYP .45p ... ...q 24.70 20.22 5 24.51 +4.9TortWat n TBLU ... ... ... 30.84 25.65 1 28.96 -2.8TortEnInd NDP 1.75 13.3 ...q 14.48 10.70 44 13.13 -1.1TortEnInf TYG 2.62 8.8 ...q 32.40 24.24 99 29.87 +2.7TortMLP NTG 1.69 10.1 ...q 21.09 14.91 330 16.68 -5.0TortPplE TTP 1.63m 8.9 ...q 20.21 15.55 43 18.35 -2.4TortPw&E TPZ 1.65 8.4 ...q 21.77 17.51 12 19.71 -4.3Total SA TOT 2.71e 4.2 ... 65.69 49.75 1393 63.84 +15.5TotalSys TSS .52 .6 24 97.82 62.81 1862 93.49 +18.2TowerIntl TOWR .48 1.5 15 34.55 21.25 112 33.10 +8.3TownsqMda TSQ .30 3.8 11 11.01 6.03 138 7.90 +2.9Toyota TM ... ... ... 140.99 111.29 191 125.45 -1.4TrCda g TRP 2.76 6.2 17 51.85 39.16 573 44.58 -8.3TransEntx TRXC ... ... ...dd 6.04 .67 4457 4.71 +144.0TransUn n TRU .30 .4 30 75.99 41.07 572 74.66 +35.8Trnsalta g TAC .23 ... ... 6.55 4.75 41 5.80 -2.5TrnsatlPet TAT ... ... ...dd 2.18 .58 884 1.55 +11.5TrnsRty TCI .20p ... ...dd 52.00 20.37 1 34.82 +11.2TransDigm TDG 24.00 ... 25 377.67 249.57 531 359.38 +30.9TrnsMont TLP 3.18f 8.2 16 45.86 33.98 34 38.87 -1.5Transocn RIG ... ... ...dd 14.34 7.20 13619 12.41 +16.2TrGasSur TGS ... ... ... 24.22 11.76 139 15.03 -32.4Travelers TRV 3.08f 2.4 17 150.55 113.76 859 129.56 -4.5Travelport TVPT .30 1.6 ... 20.30 12.10 665 18.54 +41.9TrecoraRs TREC ... ... 18 15.60 10.25 18 13.15 -2.6Tredgar TG .44 1.9 31 26.50 15.35 93 23.30 +21.4TreeHseF THS ... ... 16 75.85 36.35 1239 49.20 -.5Trex s TREX ... ... 45 80.19 35.96 294 78.73 TriPointe TPH ... ... 12 19.55 12.28 1243 14.42 -19.5TriContl TY 1.02e 3.7 ...q 28.32 22.63 51 27.49 +2.0TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 1 51.52 +2.2TribMda A TRCO 1.00 2.9 11 43.71 31.61 6145 34.60 -18.5TrilogyMtl TMQ ... ... ... 2.01 .69 110 1.83 +67.9TrimShrk n TTAC ... ... ... 38.16 29.09 22 37.31 +10.6TrimAllC n TTAI ... ... ... 29.03 25.30 1 27.40 +.8TriNetGrp TNET ... ... 37 60.15 31.52 219 56.23 +26.8Trinity TRN .52 1.4 9 39.19 27.88 637 38.16 +1.9TrinityPlce TPHS ... ... ... 7.59 5.86 17 6.36 -8.5Trinseo SA TSE 1.60f 2.0 9 85.35 57.70 169 79.80 +9.9TrioTch TRT ... ... 13 8.47 4.05 9 4.42 -36.9TriplePtV TPVG 1.44 10.9 8 14.19 11.12 625 13.21 +4.1TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.41 -1.8Triple-S GTS ... ... 23 44.01 15.16 189 25.29 +1.8TritonInt n TRTN 2.08 5.8 ... 43.85 27.76 315 35.88 -4.2TriumphGp TGI .16 .7 5 34.58 17.75 992 23.75 -12.7Tronox TROX .18 1.1 53 28.40 16.50 1405 16.88 -17.7TrueBlue TBI ... ... 17 29.55 19.30 357 28.45 +3.5Tsakos TNP .20 5.9 ... 4.91 3.11 69 3.40 -13.0TsakE pfB TNPpB 2.00 8.0 ... 25.77 24.80 25.12 -.7Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 1 25.18 -1.3Tsakos pfD TNPpD 2.19 8.7 ... 26.65 24.04 3 25.06 +1.2TsaksE p E TNPpE ... ... ... 25.89 24.58 5 25.30 +.3Tuppwre TUP 2.72 7.7 ...dd 66.26 33.38 459 35.22 -43.8tTurkcell TKC ... ... ... 11.29 5.69 1125 5.66 -44.5TurnPtBr n TPB .16 .5 ... 34.88 14.78 303 33.12 +56.7TurqHillRs TRQ ... ... 23 3.59 2.46 4074 2.48 -27.7TutorPerini TPC ... ... 11 29.90 17.55 361 20.35 -19.722ndCentry XXII ... ... ...dd 4.44 1.92 2677 2.68 -4.3sTwilio n TWLO ... ... ... 77.31 23.25 3919 77.92 +230.2Twitter TWTR ... ... ...dd 47.79 15.67 17601 31.96 +33.1TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 4 26.88 -1.4TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 13 25.66 -2.3TwoHrbI rs TWO 1.88 12.3 6 16.83 13.85 1952 15.25 -6.2TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 18 24.51 -2.3TylerTech TYL ... ... 55 248.25 166.63 81 233.49 +31.9Tyson TSN 1.20 2.0 11 84.65 56.79 3370 59.70 -26.4U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 24 30.70 +30.4UBS 3xInvC WTID ... ... ... 35.26 6.75 8 8.45 -44.7VelDlyIn n EXIV ... ... ... 61.00 26.21 25 38.24 -21.0VelLngVS n EVIX ... ... ... 23.61 8.27 8.27 -31.0sUBS FILCG FBGX ... ... ...q 283.10 161.21 3 282.73 +24.4UBS2xSPDiv SDYL 3.40e 3.9 ...q 91.38 59.18 1 87.45 +2.3UBS Grp UBS .69e 4.3 ... 20.89 14.89 1244 16.02 -12.9UDR UDR 1.29 3.3 24 40.33 32.88 826 39.12 +1.6sUGI Corp UGI 1.04 1.9 12 54.09 42.51 849 54.61 +16.3UMH Prop UMH .72 4.6 30 16.58 11.38 170 15.61 +4.8UMH pfB UMHpB 2.00 7.4 ... 28.10 25.92 1 26.99 -1.2UMH pfC UMHpC 1.69 6.4 ... 28.46 24.56 0 26.25 -3.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 54

UQM Tech UQM ... ... ...dd 1.79 .71 79 1.05 -24.5US FdsHl n USFD ... ... 22 40.92 25.43 3447 33.20 +4.0US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 57 118.75 56.50 48 111.45 +54.4US Silica SLCA .25 1.0 32 38.70 23.11 1707 25.20 -22.6US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.1 ...dd 19.33 14.55 295 17.30 +4.6Usaa USA Vl ULVM ... ... ... 55.24 48.81 1 53.27 +2.4Usaa SCVal USVM ... ... ... 56.18 47.00 0 56.01 +10.4USAA IntlVl UIVM ... ... ... 55.54 47.64 0 48.99 -4.8Usaa EMVl UEVM ... ... ... 56.13 45.42 2 46.37 -9.7Usaa STrBd USTB ... ... ... 54.88 49.34 1 49.55 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 2 48.52 -3.3USANA s USNA ... ... 30 137.95 52.80 262 129.85 +75.4USCF Oil n USOU ... ... ... 80.79 22.66 4 59.79 +39.1USCF ShOil USOD ... ... ... 26.29 4.69 3 5.90 -47.9USCF shpei BUY ... ... ... 28.70 23.45 27.66 +9.2USCF shpen BUYN ... ... ... 28.15 23.45 27.89 +7.6USD Ptrs USDP 1.42f 13.9 ... 12.00 9.00 46 10.25 -8.9USG USG ... ... 24 43.47 25.60 391 43.19 +12.0Ultrapar UGP .55e 4.7 ... 26.48 10.57 596 11.56 -49.1UndrArm s UAA ... ... 36 24.70 11.40 3155 20.72 +43.6UnAr C wi UA ... ... ... 22.68 10.36 1892 19.15 +43.8Uni UFI ... ... 16 39.21 28.97 88 33.09 -7.8UniFirst UNF .45f .2 24 193.05 135.95 31 189.90 +15.2UnilevNV UN 1.43e 2.5 ... 61.62 51.56 580 57.28 +1.7Unilever UL 1.48e 2.6 ... 60.13 50.74 536 56.86 +2.7UnionAc un LTN/U ... ... ... 10.35 10.00 10.30 +2.6UnionPac UNP 3.20f 2.2 10 151.50 101.90 1935 148.76 +10.9UniqueF n UFAB .60 7.2 10 9.70 7.05 27 8.30 +11.9Unisys UIS ... ... ...dd 16.35 6.90 538 15.90 +95.1Unit UNT ... ... 14 28.68 15.29 438 25.35 +15.2sUtdContl UAL ... ... 13 83.45 56.51 1540 82.75 +22.8UtdMicro UMC .09e 3.1 ... 3.14 2.25 569 2.86 +19.7UPS B UPS 3.64 3.0 20 135.53 101.45 1970 120.87 +1.4UtdRentals URI ... ... 8 190.74 106.52 541 150.76 -12.3USNatGas UNL ... ... ...q 10.28 8.54 9.54 +3.9US12MoOil USL ... ... ...q 25.74 16.68 11 24.16 +15.5USAntimny UAMY ... ... ... .79 .20 132 .60 +87.5US Bancrp USB 1.20 2.2 14 58.50 48.49 3817 53.48 -.2US Bcp pfA USBpA 35.49e 3.9 ... 935.00 873.48 1 917.00 +3.3US Bcp pfH USBpH .89e 3.8 ... 24.22 21.61 29 23.57 +4.4US Bcp pfM USBpM 1.63 5.8 ... 29.43 27.24 52 27.80 -1.5US Bcp pfO USBpO 1.29 5.2 ... 26.30 23.95 21 24.95 -1.3US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.26 254 20.18 +11.5sUS Cellular USM ... ... 57 42.47 32.06 216 43.10 +14.5US Cellu60 UZA 1.74 6.9 ... 26.25 23.80 2 25.40 +.6US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 8 25.77 +.2US Cell64 UZC 1.81 6.9 ... 27.40 24.55 29 26.15 +.9USCmdtyFd USCI ... ... ...q 45.44 39.05 58 41.62 -2.2USDslHtOil UHN ... ... ...q 21.76 14.75 9 20.05 +3.7US GasFd UGA ... ... ...q 36.45 25.23 5 32.67 +2.6USCoppFd CPER ... ... ...q 21.26 17.01 2 17.45 -17.1USAgriFd USAG ... ... ...q 18.21 15.55 16.17 -2.1US NGas rs UNG ... ... ...q 27.92 20.40 2459 24.21 US OilFd USO ... ... ...q 15.25 9.34 16144 13.88 +15.6US ShrtOil DNO ... ... ...q 73.75 43.86 2 47.76 -15.9USSteel X .20 .7 18 47.64 22.94 8341 30.26 -14.0UtdTech UTX 2.80 2.1 23 139.24 109.10 3207 134.24 +5.2sUtdhlthGp UNH 3.60 1.4 23 259.50 186.00 2315 261.59 +18.7UNITIL UTL 1.46 2.9 26 53.07 40.92 23 49.73 +9.0Univar n UNVR ... ... 52 31.95 25.54 808 27.82 -10.1UnvslCp UVV 3.00f 5.3 8 71.60 45.95 516 57.00 +8.6UnvHR UHT 2.64 3.8 40 78.61 53.00 18 68.95 -8.2UnivHlthS UHS .40 .3 16 128.15 95.26 596 123.67 +9.1Univ Insur UVE .64a 1.4 15 45.90 15.08 91 44.85 +64.0UnvSecInst UUU ... ... ...dd 3.50 1.05 87 1.50 -11.8UnivTInst UTI .08 2.9 ...dd 3.75 2.21 35 2.74 +14.2UnumGrp UNM 1.04f 2.9 1 58.73 35.33 1510 36.02 -34.4Ur-Energy URG ... ... 71 .91 .50 1720 .71 +3.9UraniumEn UEC ... ... ...dd 2.00 .96 647 1.76 -.6UrbnEdg n UE .88 4.0 26 26.19 19.51 556 21.93 -14.0UrstdBid UBP 1.06f 5.9 36 18.92 15.36 3 17.95 +5.9UrsBidA UBA 1.08f 4.9 29 23.94 17.20 58 22.24 +2.3UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 4 25.12 -4.5UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 1 24.64 -5.8V -sVF Corp VFC 1.84 1.9 50 94.85 60.01 1468 95.55 +29.1VICI Pr n VICI .64 3.2 ... 21.33 17.58 768 20.12 -3.7VOC EnTr VOC .47e 8.1 12 6.66 3.15 42 5.80 -2.0VaalcoE EGY ... ... ... 3.38 .68 2231 2.79 +300.3sVailRsrt MTN 5.88 2.0 30 291.61 200.68 191 287.77 +35.4Vale SA VALE .29e 2.1 13 15.24 9.53 14387 13.63 +11.4ValeroE VLO 3.20 2.8 31 126.98 64.22 2176 115.14 +25.3ValeroEPt VLP 2.20f 5.4 15 48.66 33.25 170 40.48 -9.0Valhi VHI .08 1.6 44 9.24 2.13 194 4.85 -21.4Validus pfA VRpA ... ... ... 26.32 24.12 6 25.38 -2.1Validus pfB VRpB ... ... ... 26.23 24.15 13 25.20 -1.6VlyNBcp VLY .44 3.7 20 13.38 10.61 1367 11.76 +4.8VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 10 26.35 -5.0VlyBcp pfB VLYpB ... ... ... 28.11 24.99 2 25.79 -2.5Valmont VMI 1.50 1.1 22 176.35 135.40 96 141.85 -14.5Valvoline n VVV .30 1.4 ... 25.63 19.86 928 21.20 -15.4VanEMGold OUNZ ... ... ...q 13.44 11.87 155 11.92 -7.2VanEGold GDX .06e .3 ...q 25.58 20.60 26453 20.71 -10.9VnE LgFl n LFEQ ... ... ... 28.49 24.56 8 27.74 +5.4VanE Grn n GRNB ... ... ... 27.50 24.66 2 25.85 -4.2VnEkSteel SLX .40e .9 ...q 51.92 39.22 4 45.76 -.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 4 23.07 -1.2VanE Env EVX .53e .6 ...q 98.45 77.29 1 95.50 +9.9VanE 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 29 22.72 -7.2VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 328 31.32 +.4VanE ChiBd CBON .68e ... ...q 24.34 22.34 3 22.57 -.6VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 77 24.47 +1.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.73 9768 20.28 -4.4VanE BDC BIZD 1.47e 8.5 ...q 18.09 15.39 41 17.29 +4.2VEckPfSec PFXF 1.24e 6.4 ...q 20.20 18.60 41 19.47 -1.0VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 136 28.97 -3.3VanE IntHY IHY 1.26 5.2 ...q 26.20 24.18 5 24.35 -5.0VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 29 23.84 -1.0VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 4 25.25 -5.2VanE EmM EMAG .92 4.5 ...q 22.45 20.25 0 20.41 -6.5VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 208 25.30 +.1VanE EMBd EMLC .98 5.8 ...q 19.91 16.75 1436 17.00 -10.4VanEAltEn GEX 1.07e 1.7 ...q 64.75 56.84 3 61.63 +.8VEckMun PRB .15e .6 ...q 24.68 24.08 8 24.27 -.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 23 17.31 +.4VanE LgMu MLN .62 3.2 ...q 20.43 19.41 44 19.68 -3.2VanEIntMu ITM .54 2.3 ...q 24.33 23.25 127 23.51 -2.3VnEkHiInInf YMLI 1.20 8.4 ...q 14.90 11.07 3 14.20 +5.8VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.36 +4.3VanE OilR CRAK ... ... ...q 34.79 24.08 8 34.20 +11.4V IntMoat MOTI ... ... ...q 36.88 32.00 6 33.34 -2.3VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 51.67 +5.3VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.51 4 26.79 -22.6VanE Israel ISRA .44e 1.4 ...q 33.01 27.63 28 32.26 +6.2VanEWMoat MOAT .41e .9 ...q 46.20 38.21 88 45.54 +7.3VanE UncOG FRAK .06e .4 ...q 18.24 12.59 4 16.69 +6.6VnEkSemi SMH .58e .5 ...q 114.55 84.08 3585 108.17 +10.6sVnEkRtl] RTH 1.39e 1.3 ...q 105.84 77.47 13 105.84 +15.8VanE Agri MOO 1.10e 1.7 ...q 65.86 55.35 13 64.67 +5.0VEckOilSvc OIH .47e 1.9 ...q 29.87 21.70 4896 25.19 -3.3tVnEkRusSC RSXJ .81e 2.5 ...q 44.21 33.17 9 32.91 -19.7VEckVcREr REMX .50a 2.4 ...q 32.97 20.51 40 20.89 -30.6VEckChina PEK 1.41e 1.3 ...q 54.26 37.58 16 39.45 -18.3VnEkIndSC SCIF .57e 1.1 ...q 72.57 46.05 55 50.79 -25.1VanE Egyp EGPT ... ... ...q 40.97 26.30 2 34.11 +4.3VEckPoland PLND .29e 1.7 ...q 21.80 15.47 17.44 -11.7VanE JrGld GDXJ ... ... ...q 37.76 29.84 7167 30.81 -9.7VanE Coal KOL .13 .8 ... 18.49 14.26 10 16.35 +2.0VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 61 16.31 -8.8 VanEBrzSC BRF ... ... ...q 26.12 17.34 8 19.11 -18.5VanEIndo IDX .25e 1.1 ...q 26.90 19.96 4 22.08 -11.1VanENatRs HAP .64e 1.7 ...q 39.67 33.38 2 37.18 +.2VanE VAfr AFK .53e 2.3 ...q 27.39 22.53 1 23.25 -6.5VanE Gam BJK 1.07e 2.4 ...q 50.35 38.99 4 43.89 -5.9VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 56 88.38 -7.0VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 322 80.78 -3.6VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1965 78.05 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2604 79.02 -3.1VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 19 112.50 -7.0VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 63 124.74 +12.0VangMegV MGV 1.53e 1.9 ...q 81.59 69.09 48 78.85 +3.1VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.84 434 86.61 +1.1sVangEMI VXF 1.13e .9 ...q 122.29 99.37 114 121.89 +9.1VangGrth VUG 1.38e .9 ...q 157.81 127.70 407 156.85 +11.5VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 123 131.12 +7.0VangMidC VO 1.76e 1.1 ...q 164.17 140.54 192 162.87 +5.2sVangSmCp VB 1.63e 1.0 ...q 161.60 131.25 260 160.98 +8.9VangSCG VBK 1.19e .7 ...q 183.70 141.75 104 181.74 +13.0VangSCV VBR 1.96e 1.4 ...q 141.17 118.55 150 140.34 +5.7sVangTSM VTI 2.17e 1.5 ...q 147.62 123.79 1233 147.17 +7.2VangValu VTV 2.05e 1.9 ...q 113.46 96.02 825 109.50 +3.0VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 1084 261.90 +6.8VangMCVal VOE 1.76e 1.5 ...q 117.97 101.45 155 113.81 +2.0VangMCGr VOT .82e .6 ...q 140.54 115.92 76 139.21 +9.0VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 3721 82.38 -.7VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 353 106.77 +4.6VangAllWld VSS 2.83e 2.5 ...q 127.14 109.54 83 115.15 -3.4VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 50.83 802 52.75 -3.6VangEmg VWO 1.10e 2.5 ...q 50.99 41.03 7939 43.22 -5.9VangPacif VPL 1.37e 2.0 ...q 77.96 66.43 1969 70.17 -3.7VangEur VGK 1.71e 3.0 ...q 63.60 55.18 1765 57.13 -3.4VangTEBd VTEB .28e ... ...q 52.07 50.36 438 50.92 -1.5sVang500Gr VOOG 1.62e 1.0 ...q 154.92 124.00 44 154.45 +12.8Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 29 110.74 +.7VanSC600V VIOV 1.66e 1.1 ...q 146.90 114.49 13 145.45 +9.9VanSC600G VIOG 1.13e .7 ...q 172.84 128.05 40 171.87 +17.8VangSC600 VIOO 1.19e .7 ...q 160.02 121.82 31 159.34 +14.3VanMC400V IVOV 1.50e 1.2 ...q 128.99 109.00 25 128.23 +5.3VanMC400G IVOG 1.16e .8 ...q 144.19 118.23 27 143.14 +7.6VanMC400 IVOO 1.57e 1.2 ...q 136.38 113.66 16 135.38 +5.9VangFTSE VEA 1.10e 2.5 ...q 47.89 41.73 5628 43.43 -3.2sVangCnD VCR 2.03e 1.2 ...q 176.26 138.69 44 176.39 +13.1VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 69 138.94 -4.9VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 156 103.43 +4.5VangFncl VFH .90e 1.3 ...q 75.48 59.92 203 71.37 +1.9sVanHC Etf VHT 1.96e 1.1 ...q 171.47 144.38 99 170.98 +10.9VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 55 143.55 +.8sVangInfT VGT 1.61e .8 ...q 194.03 144.77 500 193.96 +17.7VangMat VAW 2.12e 1.6 ...q 144.65 120.06 83 134.69 -1.5VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 68 118.82 +1.9VangTel VOX 3.14e 3.6 ...q 95.57 81.62 113 87.09 -4.5VantageEn VEI ... ... ... VarianMed VAR ... ... 85 130.29 95.23 389 111.38 +.2VectorGp VGR 1.60b 9.4 21 23.14 16.55 1298 17.00 -24.0Vectren VVC 1.80 2.5 28 71.74 58.00 144 71.44 +9.9Vectrus VEC ... ... 17 41.48 25.17 144 36.23 +17.4VedantaLtd VEDL 1.20e 9.0 ... 21.99 11.71 676 13.29 -36.2VeevaSys VEEV ... ... 93 85.00 52.17 548 83.03 +50.2VenatorM n VNTR ... ... ... 26.90 12.52 739 12.87 -41.8Ventas VTR 3.16 5.5 16 69.92 46.55 2301 57.80 -3.7VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 2 25.00 -.6Veoneer n VNE ... ... ... 53.92 41.45 53.53 +25.5Vereit VER .55 7.2 ...cc 8.75 6.52 6497 7.65 -1.8Vereit pf VERpF 1.68 6.6 ... 26.25 24.43 24 25.38 -.7VeriFone PAY ... ... 32 23.14 14.90 3598 23.01 +29.9Veritiv VRTV ... ... ...dd 40.75 20.35 63 39.35 +36.2VerizonCm VZ 2.36 4.5 7 54.77 43.97 10406 53.01 +.2VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 11 25.77 -2.3VermilnE g VET 2.03 ... ... 40.59 30.18 118 32.55 -10.4sVerso Cp VRS ... ... ... 24.40 3.82 519 25.67 +46.1Versum VSM .24f .6 ... 42.74 33.06 369 37.89 +.1ViadCorp VVI .40 .7 29 61.85 49.20 39 59.15 +6.8Vicon VII ... ... ...dd .76 .17 .21 -48.5sVictSCHiD CSB .60e ... ...q 47.55 39.13 1 47.61 +6.7VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 6 21.08 3.20 41 18.63 +201.0Vipshop VIPS ... ... 8 19.14 7.79 5731 9.13 -22.1VirnetX VHC ... ... ...dd 8.75 2.10 159 3.00 -18.9VirDynCr n BLHY ... ... ... 25.49 24.24 15 24.67 -.5VirShUS n VESH ... ... ... 24.93 20.86 21.53 -5.8ZweigTR ZTR .97 8.0 ...q 14.18 10.74 132 12.09 -9.8VirtGblMSc VGI 1.87 13.7 ...q 19.46 13.22 77 13.63 -22.1Visa s V .84 .6 47 143.14 99.43 5678 140.01 +22.8VishayInt VSH .34f 1.4 ...dd 26.50 16.65 1808 23.75 +14.5VishayPrc VPG ... ... 40 44.60 16.55 81 42.75 +70.0VistaGold VGZ ... ... ...dd .92 .56 88 .61 -12.4VistaOutd n VSTO ... ... ...dd 25.07 12.36 1772 18.92 +29.9VistraEn n VST ... ... ... 24.81 16.69 3569 23.36 +27.5sVitaminSh VSI ... ... 12 10.95 2.95 1189 10.95 +148.9VivintSolar VSLR ... ... 21 6.15 2.70 312 5.40 +33.3VMware VMW ... ... 41 165.00 91.37 546 153.76 +22.7VoceraCm VCRA ... ... ...dd 33.17 22.43 111 31.33 +3.7VolarisAv VLRS ... ... ... 13.68 4.87 455 7.38 -8.0VolitionRX VNRX ... ... ... 4.00 1.44 133 1.85 -37.1VoltInfoSci VISI ... ... ...dd 4.90 2.16 7 3.70 -2.6Vonage VG ... ... ...dd 13.87 7.49 1037 13.70 +34.7Vornado VNO 2.52 3.4 26 80.30 64.14 673 73.29 -6.3Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 3 25.29 +.1Vorndo pfL VNOpL 1.35 5.6 ... 25.76 22.37 12 24.25 -2.6Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 4 22.99 -8.4Voxeljet VJET ... ... ... 6.37 3.07 60 3.46 -24.3VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.24 16 9.45 -9.8VoyaEmHi IHD .92 11.4 ...q 9.86 7.61 56 8.07 -9.3VoyaFincl VOYA .04 .1 18 55.27 35.82 970 50.40 +1.9VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 15 11.72 +2.5VoyaGlbDv IGD .91 12.1 ...q 8.16 7.00 200 7.54 -2.7VoyaInfra IDE 1.46 9.7 ...q 17.66 14.25 69 15.02 -10.9VoyaIntHD IID .83 12.6 ...q 7.90 6.46 41 6.59 -12.5VoyaPrRTr PPR .29 5.9 ...q 5.32 4.93 561 4.94 -2.6VoyaNatRs IRR .81 12.8 ...q 7.00 5.75 123 6.30 +.6VulcanM VMC 1.12 1.0 24 141.20 108.17 950 112.91 -12.0W -W&T Off WTI .40 6.2 11 9.12 1.83 2483 6.45 +94.9WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 24.90 -.9WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 24.36 -7.6WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 7 23.39 +4.5WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 24.32 -.7WBI LCTG WBIE .19e .7 ...q 28.05 23.50 8 27.44 +5.4WBI LCTV WBIF .22e .7 ...q 30.46 25.84 6 29.58 +2.3WBI LCTY WBIG .31e 1.1 ...q 28.00 22.65 8 27.03 +4.6WBI LCTS WBIL .04e .1 ...q 29.15 24.92 6 27.65 +.8WBI PwFact WBIY ... ... ... 27.94 22.34 10 27.10 +1.9WBITacRot WBIR ... ... ... 26.78 24.18 2 24.96 -1.9WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 18 24.05 -5.2WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 40 24.20 -3.0WEC Engy WEC 2.21 3.3 21 70.09 58.48 1820 66.98 +.8WEX Inc WEX ... ... 35 198.82 101.14 476 183.43 +29.9WNS Hldg WNS ... ... 26 54.38 33.72 103 50.65 +26.2WP Carey WPC 4.06 6.2 18 72.41 59.23 239 65.67 -4.7WPP plc WPP 3.91e 5.0 ... 103.53 73.66 75 78.00 -13.9WPX Engy WPX ... ... ...dd 19.78 9.38 4373 18.29 +30.0WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.6 13 26.54 18.26 232 18.65 -14.1WABCO WBC ... ... 17 162.20 113.00 304 124.69 -13.1Wabtec WAB .48 .4 34 114.85 69.20 538 111.50 +36.9WaddellR WDR 1.00 4.9 14 23.82 17.53 673 20.56 -8.0WageWrks WAGE ... ... 32 65.80 38.40 253 55.35 -10.7WalMart WMT 2.08f 2.3 21 109.98 77.50 4726 89.01 -9.9WalkerDun WD ... ... 8 61.44 42.66 146 54.51 +14.8WarrMet n HCC .20 ... ... 31.65 11.22 883 25.04 +27.0WashPrGp WPG 1.00 13.6 20 9.42 5.40 1738 7.38 +3.7WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 100 23.33 -5.2WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 2 21.12 -14.7WREIT WRE 1.20 3.9 30 33.75 24.92 187 30.69 -1.4sWasteCon s WCN .56 ... 42 79.14 63.47 503 79.37 +11.9 WsteMInc WM 1.85 2.1 19 90.71 74.61 1139 90.14 +4.4Waters WAT ... ... 29 220.20 175.07 420 191.95 -.6Watsco WSO 5.80 3.4 32 192.94 141.61 137 171.90 +1.1WatscoB WSO/B 5.00f 2.9 36 192.75 142.00 173.00 +2.4WattsWtr WTS .84 1.0 28 93.35 59.15 100 84.05 +10.7Wayfair W ... ... ...dd 128.44 55.33 1796 119.72 +49.1WeathfIntl WFT ... ... ...dd 4.72 2.07 25040 3.02 -27.6WebsterFn WBS 1.32 2.0 22 69.63 44.04 201 67.29 +19.8WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 70 105.73 40.75 1959 77.43 +74.9WeinRlt WRI 1.58 5.2 11 33.83 25.67 333 30.32 -7.8WeisMk WMK 1.20 2.5 23 57.82 31.26 90 48.81 +17.9Welbilt WBT ... ... ... 23.85 18.34 3898 20.77 -11.7sWellcare WCG ... ... 34 286.70 162.25 835 289.46 +43.9WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 6 1268.70 -3.2WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 20 24.61 -2.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 18 24.71 -1.6WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 10 24.79 -1.6WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 117 25.88 -4.1WellsF pfR WFCpR 1.66 6.0 ... 29.99 26.87 43 27.55 -3.7WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 26 25.74 -2.7WellsFargo WFC 1.72f 2.9 14 66.31 49.27 15859 58.44 -3.7WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 87 25.25 -2.7WellsF pfX WFCpX ... ... ... 26.16 24.15 43 25.09 -1.8WellsF pfW WFCpW ... ... ... 26.65 24.32 20 25.28 -2.7WellsF pfV WFCpV ... ... ... 26.82 25.00 15 25.99 -3.1EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.47 61 5.54 -6.6WFAdvInco EAD .82 10.2 ...q 8.97 7.80 158 7.97 -5.1WFAdMSec ERC 1.16 9.1 ...q 13.56 12.24 100 12.73 -2.5WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 2 26.04 -1.7WFAdUtlHi ERH .90 7.0 ...q 13.59 9.51 16 12.80 -3.0Welltower WELL 1.68e 2.6 15 75.58 49.58 2465 63.46 -.5Welltwr pfI HCNpI 3.25 5.4 ... 67.53 54.50 2 60.35 +.8sWescoAir WAIR ... ... 19 13.90 6.05 826 13.95 +88.5Wesco Intl WCC ... ... 18 69.35 48.95 248 59.85 -12.2WestPhrm WST .56 .5 49 116.71 82.74 145 115.32 +16.9WstnAlliB WAL ... ... 16 64.06 44.83 479 56.55 -.1WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 6 25.54 -2.6WstACpLn TLI .87 8.7 ...q 11.18 9.93 31 9.99 -5.0WAstEMkt EMD .84 6.2 ...q 16.16 13.19 107 13.56 -12.8WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 39 16.52 -8.2WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 108 9.19 -10.1WstAstHI2 HIX .80 13.7 ...q 7.32 5.97 161 6.43 -7.7WAHiInOp HIO .43 8.8 ...q 5.21 4.73 127 4.84 -4.5WAstHYOp HYI 1.32 9.1 ...q 15.73 14.37 56 14.56 -3.7WstnAsst PAI .69 5.0 ...q 17.37 13.32 11 13.73 -13.3WstnAsInt SBI .48 5.6 ...q 9.98 8.57 40 8.61 -7.5WAstDefOp IGI 1.20 6.0 ...q 23.67 19.56 10 20.03 -12.4WAMgdMu MMU .78 6.2 ...q 14.60 12.54 87 12.57 -10.7WstAstMtg WMC 1.24e 11.7 8 11.11 8.54 125 10.64 +6.9WAMtDOp DMO 2.82a 12.7 ...q 27.00 21.50 61 22.13 -10.3WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 17 21.02 +.6WstAMunHi MHF .34 4.7 ...q 8.05 7.08 47 7.18 -3.0WAMunPrt MNP .87 6.2 ...q 16.21 13.94 7 14.11 -7.4WAstBdF WEA 1.08 8.5 ...q 14.35 12.50 21 12.72 -7.9WstAVari GFY .93 5.7 ...q 17.79 16.38 7 16.42 -5.5WAstInfSc WIA .38 3.3 ...q 12.10 11.10 106 11.56 -2.0WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 103 11.07 -3.1WstC&G gs WRN ... ... ... 1.44 .71 25 .73 -27.7WstnGasEq WGP 2.19f 6.0 23 42.92 31.63 109 36.84 -.9WstnGasPt WES 3.80f 7.2 43 54.40 40.44 1473 52.43 +9.0WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 3601 18.92 -.5WestlkChm WLK 1.59f 1.6 10 124.30 68.60 704 100.26 -5.9WestlkCLP WLKP 1.63f 6.2 18 27.75 21.10 81 26.50 +6.2WestmRs s WMLP .46m 23.3 ...dd 5.58 .98 97 1.98 -29.0WestpacBk WBK 1.52e 7.0 ... 26.38 20.52 129 21.71 -11.0WestRck WRK 1.72 3.1 16 71.55 52.78 1179 55.56 -12.1WestwdH WHG 2.72 4.5 13 71.00 53.51 18 60.20 -9.1Weyerhsr WY 1.28 3.7 30 38.39 30.95 2110 34.44 -2.3WheatPr g WPM .28e ... 27 22.87 18.32 1493 20.98 -5.2Whrlpl WHR 4.60f 3.5 ...dd 190.73 122.81 708 130.80 -22.4sWhtMtIns WTM 1.00 .1 63 945.29 786.23 8 941.20 +10.6WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.8 32 15.15 10.06 168 12.94 -10.2WhitngPet rs WLL ... ... ...dd 56.47 15.88 2145 47.49 +79.3WidOpW n WOW ... ... ... 16.90 6.03 447 10.93 +3.4WidePoint WYY ... ... ...dd .73 .42 158 .52 -20.5WildhRs n WRD ... ... ... 29.67 10.36 2847 19.47 +5.8WileyJA JW/A 1.20 1.9 17 71.75 51.50 132 63.05 -4.1WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 62.87 -4.3WLyonHm WLH ... ... 11 32.95 18.85 412 21.61 -25.7WmsCos WMB 1.36 4.3 12 33.67 24.00 23880 31.79 +4.3sWillmsPtrs WPZ 2.52f 5.3 56 47.99 32.74 7754 47.55 +22.6WmsSon WSM 1.72 2.9 17 65.99 42.68 1247 59.50 +15.1Winnbgo WGO .40 1.0 12 58.65 33.15 228 39.45 -29.0Wipro s WIT .03e .6 ... 6.25 4.50 504 5.10 -6.8WirelessT WTT ... ... ...dd 2.64 1.35 112 1.94 -20.2WT IntQua IQDG ... ... ... 32.75 28.76 10 30.23 -1.5WT ST HiYl SFHY ... ... ... 51.40 48.47 50.17 +2.4WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.66 -1.4WT Corp n WFIG ... ... ... 50.07 47.25 47.76 -4.4WT EmMDv DVEM ... ... ... 36.70 30.37 1 31.99 -3.6WT G exMx XMX ... ... ... 31.68 27.29 30.24 +2.1WT DyCEu DDEZ ... ... ... 33.88 29.57 30.69 -2.6WT DyInEq DDWM ... ... ... 32.00 28.55 13 29.73 -2.7WT DyInSm DDLS ... ... ... 34.74 30.34 1 31.80 -5.1WT DynCJp DDJP ... ... ... 31.29 27.41 0 28.53 -4.5sWTBearEq DYB ... ... ...q 26.55 24.64 5 26.55 +1.8WT LgSEq DYLS ... ... ...q 35.18 29.20 26 35.06 +7.6WT EuLoc EZR ... ... ... 34.19 27.36 1 28.02 -10.0WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 0 26.35 +.5WT GlSmC GSD ... ... ... 35.24 30.06 0 32.74 -1.0WTWkDUSE 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 48.18 105 48.65 -4.1WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 4 30.91 -.6WT PutStr PUTW ... ... ... 30.48 26.65 60 30.28 +4.2WT EMexSt XSOE .77e 2.6 ...q 35.10 27.98 35 29.43 -7.6WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.06 -3.1WTIntHDv IHDG .70e 1.3 ...q 32.92 29.39 39 32.66 +3.1WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 4 26.28 -2.5WTFltRtTr USFR ... ... ...q 27.90 24.97 343 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 637 65.38 +2.6WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 1 43.60 -4.6WTEmLDbt ELD 1.74 5.1 ...q 40.08 34.10 14 34.20 -11.1WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 1 25.28 +.9WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.90 -1.7sWis US Mul USMF ... ... ... 30.35 25.00 10 30.30 +9.0GrnHCmdty GCC ... ... ...q 19.89 17.89 10 18.20 -5.3WT Diefa DWM .74e 1.4 ...q 59.63 52.03 15 53.55 -4.0WT DefaEq DTH 1.75e 4.1 ...q 47.40 40.87 11 42.17 -5.0WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 20 89.88 +1.7WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 1 47.00 -3.1WTEurSC DFE 1.48e 2.3 ...q 75.61 64.46 37 64.95 -7.9WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 11 71.84 -1.4WTIntD exF DOO 2.01e 4.7 ...q 46.39 41.21 7 42.71 -1.6WT IntLC DOL 1.69e 3.5 ...q 54.18 47.15 13 48.69 -3.8WTIntMC DIM 1.53e 2.3 ...q 73.72 64.27 7 65.91 -4.5WTIntSC DLS 1.16e 1.6 ...q 81.62 70.66 29 71.59 -6.8WTGxUSDv DNL .99e 1.7 ...q 62.84 54.44 4 58.30 -1.5WTJpnSC DFJ 1.26e 1.6 ...q 85.64 71.84 12 76.40 -5.0WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 885 55.18 -7.0WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 35 93.88 +1.9sWT MCD s DON ... ... ...q 36.94 31.65 197 36.85 +4.5WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 0 57.11 -4.1WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 14 68.20 -2.8WT SC s DES ... ... ...q 30.66 25.48 152 29.90 +2.9WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 7 94.92 +2.1WT MgdFut WDTI ... ... ...q 40.66 38.34 10 40.00 +1.0tWT EmCur CEW ... ... ...q 20.09 18.44 7 18.47 -4.9WTChiYuan 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 59 18.83 10.39 12 13.49 -7.9AAON AAON .32f .8 50 40.25 29.05 328 39.30 +7.1AC Immun n ACIU ... ... ... 17.40 6.03 56 9.88 -22.8ACI Wwde ACIW ... ... ...cc 28.00 20.23 322 27.36 +20.7ACM Rsc n ACMR ... ... ... 15.60 4.74 103 14.63 +178.7ACNB Cp ACNB .92 2.7 19 36.00 24.45 8 34.15 +15.6AGNC Inv AGNC 2.16 11.4 5 21.94 17.84 3930 18.98 -6.0AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 6 25.85 AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 221 25.99 +1.0ALJ Reg n ALJJ ... ... ... 3.75 1.42 64 2.10 -33.2AMAG Ph AMAG ... ... ...dd 25.63 11.93 511 25.40 +91.7AMC Net AMCX ... ... 11 69.02 46.89 642 60.45 +11.8sANGI Hme ANGI ... ... ... 17.05 10.24 3396 18.19 +73.9ANI Ph h ANIP ... ... 23 74.70 42.23 87 56.71 -12.0ARC Grp ARCW ... ... ...dd 2.95 1.80 14 2.05 -2.4ARCAbio rs ABIO ... ... ...dd 2.00 .45 232 .69 -49.0ASLAN n ASLN ... ... ... 10.44 5.08 2 7.80 +39.0ASML Hld ASML 1.71e .8 40 221.66 148.95 1014 209.17 +20.3ASV Hld n ASV ... ... ... 10.80 4.75 22 7.38 -27.3ATA Inc ATAI .41e 7.0 ...dd 6.62 4.02 226 5.89 +27.4sATN Intl ATNI .68 1.0 ...dd 68.49 49.34 46 69.12 +25.1AV Homes AVHI ... ... 6 22.03 14.65 73 21.45 +28.8AXT Inc AXTI ... ... 22 10.75 5.80 389 7.88 -9.5Abaxis ABAX .72f .9 70 83.98 43.66 83.00 +67.6AbeonaTh ABEO ... ... ...dd 22.75 7.01 445 14.55 -8.2Abeona wt ABEOW ... ... ... 17.56 4.05 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 2462 5.05 +14.8Abiomed ABMD ... ... ...cc 450.93 144.01 364 380.75 +103.2Abraxas AXAS ... ... 31 3.27 1.52 2393 2.16 -12.4AcaciaC n ACIA ... ... ...dd 50.10 24.72 704 38.54 +6.4AcaciaTc ACTG .50 12.8 ...dd 5.50 2.90 384 3.90 -3.7AcadiaHlt ACHC ... ... 17 53.09 26.92 725 38.81 +18.9tAcadiaPh ACAD ... ... ...dd 41.20 13.60 11252 13.91 -53.8tAcasti g rs ACST ... ... ...dd 3.36 .53 552 .54 -42.7AccelrDiag AXDX ... ... ...dd 30.35 16.75 281 22.25 -15.1Acceleron XLRN ... ... ...dd 50.00 31.80 253 46.47 +9.5AccessNt ANCX .64f 2.3 24 30.99 24.36 30 27.72 -.4Accuray ARAY ... ... ...dd 6.15 3.60 342 3.95 -8.1AcelRx ACRX ... ... ...dd 5.75 1.55 684 3.10 +53.1sAcerTh rs ACER ... ... ... 27.80 7.36 164 29.82 +115.3AcetoCorp ACET .04m 1.2 ...dd 16.51 2.22 185 3.26 -68.4Achaogen AKAO ... ... ...dd 19.74 6.21 705 6.34 -41.0AchvLfS rs ACHV ... ... ...dd 42.70 3.07 133 3.12 -76.8Achillion ACHN ... ... ...dd 5.66 2.33 1862 2.71 -5.9AclarisTh n ACRS ... ... ...dd 28.93 16.01 90 17.46 -29.2AcordaTh ACOR ... ... 50 36.35 16.55 277 26.75 +24.7ActivsBliz ATVI .34f .5 40 81.64 57.29 7563 70.50 +11.3Acxiom ACXM ... ... 85 44.31 18.60 641 43.35 +57.3AdamasPh ADMS ... ... ...dd 44.00 13.50 434 24.18 -28.7AdamisPh ADMP ... ... ...dd 5.85 2.35 587 3.25 -26.1Adaptim n ADAP ... ... ... 14.63 4.82 233 8.95 +34.0AddusHmC ADUS ... ... 53 71.78 30.95 72 64.65 +85.8ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.46 -.9AdestoTc n IOTS ... ... ...dd 10.80 4.70 770 5.75 -10.9tAdialPh n ADIL ... ... ... 4.40 3.75 35 3.30 -18.5AdmaBio ADMA ... ... ...dd 6.86 2.01 313 6.28 +95.6 AdobeSy ADBE ... ... 58 263.83 143.95 2090 253.80 +44.8Adomani n ADOM ... ... ... 13.81 .50 380 .72 -83.7Adtran ADTN .36 2.3 ...dd 25.10 13.95 222 15.90 -17.8AduroBio n ADRO ... ... ...dd 12.45 5.10 182 5.30 -29.3AdvEmis n ADES 1.00 8.9 3 12.20 7.00 72 11.28 +16.8AdvEnId AEIS ... ... 17 95.00 56.22 462 61.05 -9.5AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 20.18 9.04 46381 19.10 +85.8Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 316 1.45 -48.9AdverumBi ADVM ... ... ...dd 8.59 2.40 800 5.10 +45.7AdS Shrt n DWSH ... ... ... 25.59 24.65 3 24.93 -.4AdS Micr n DWMC ... ... ... 25.00 23.69 24.18 -2.1AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.68 -2.0Aegion AEGN ... ... 22 28.19 19.81 87 25.01 -1.7AegleaBio n AGLE ... ... ...dd 12.00 2.81 137 9.58 +77.1AehrTest h AEHR ... ... ... 4.10 2.12 60 2.34 -13.7Aemetis AMTX ... ... ...dd 3.12 .45 24 1.34 +143.6AeriePhm AERI ... ... ...dd 74.75 47.05 759 64.35 +7.7sAeroViron AVAV ... ... ...cc 78.84 37.01 168 79.01 +40.7AEtern g rs AEZS ... ... ...dd 3.25 1.12 200 2.02 -14.4Aethlon rs AEMD ... ... ...dd 3.85 .79 148 1.20 +6.2AeviGeno GNMX ... ... ...dd 2.65 .83 21 1.01 -15.8AffimedNV AFMD ... ... ...dd 2.85 1.15 232 1.60 +23.1Agenus AGEN ... ... ...dd 6.19 1.68 1233 1.75 -46.3tAgileThr h AGRX ... ... ...dd 5.40 .26 325 .26 -90.1Agilysys AGYS ... ... ...dd 16.80 9.98 193 15.75 +28.3AgiosPhm AGIO ... ... ...dd 99.82 51.62 379 78.27 +36.9AgroFresh AGFS ... ... 15 8.75 4.94 142 6.86 -7.3AgroFr wt AGFSW ... ... ... .88 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 2.44 87 2.44 -76.9Aimmune n AIMT ... ... ...dd 42.00 18.25 291 28.47 -24.7AirT Inc AIRT ... ... ...dd 35.08 14.90 3 32.80 +32.8AirTrnsp ATSG ... ... ...dd 27.67 19.17 519 20.95 -9.5AirMedia AMCN ... ... ...dd 2.87 .40 498 .49 -57.4Airgain n AIRG ... ... 39 13.85 7.31 63 9.65 +7.3AkamaiT AKAM ... ... 70 83.08 44.65 1799 76.84 +18.1AkariTh rs AKTX ... ... ... 11.95 1.70 23 1.84 -57.5AkceaTh n AKCA ... ... ... 40.75 13.70 210 36.60 +110.8tAkebiaTher AKBA ... ... ...dd 20.25 7.90 1390 8.22 -44.7AkersBios AKER ... ... ...dd 1.82 .12 3606 .24 +76.9Akorn Inc AKRX ... ... 54 33.63 10.76 1410 18.82 -41.6Akoustis n AKTS ... ... ... 9.50 4.86 78 7.98 +28.1Alarm.cm n ALRM ... ... 50 52.60 33.39 635 49.15 +30.2AlaskCom ALSK ... ... 58 2.91 1.39 141 1.75 -34.7Albireo ALBO ... ... ... 39.87 20.25 60 31.79 +24.2Alcentra h ABDC .72 11.6 ...dd 11.41 5.75 29 6.20 -26.1AlderBioPh ALDR ... ... ...dd 20.87 8.60 1065 19.40 +69.4AldeyraTh ALDX ... ... ... 11.90 3.90 71 7.45 +9.6Alexion lf ALXN ... ... 46 149.34 102.10 1270 120.14 +.5Alico ALCO .24 .7 ...dd 34.80 25.55 2 32.30 +9.5AlignTech ALGN ... ... ...cc 385.00 165.18 522 366.87 +65.1AlimerSc h ALIM ... ... ...dd 1.61 .74 131 .86 -35.3Alkermes ALKS ... ... ...dd 71.22 39.54 310 44.79 -18.2Allakos n ALLK ... ... ... 45.95 26.00 420 37.27 +19.3AllgnceBc n ABTX ... ... 31 46.85 31.75 21 44.75 +18.9AllegiantT ALGT 2.80 2.1 10 181.45 111.54 105 130.35 -15.8AllegMrg un ALGRU ... ... ... 10.22 10.04 106 10.18 +1.4AllenaPh n ALNA ... ... ... 17.56 6.13 120 10.69 +6.3 All MMA n AMMA ... ... ... 3.07 .15 51 .17 -85.3AllnceRes ARLP 2.08f 10.5 5 21.90 15.55 345 19.90 +1.0AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 2 2.41 +15.3AlliedMot AMOT .12 .2 49 51.80 22.78 87 50.04 +51.2Alliqua rs ALQA ... ... ...dd 4.58 1.58 6 2.35 +29.8sAllotComm ALLT ... ... ...dd 6.10 4.74 387 6.25 +17.3AllscriptH MDRX ... ... ...dd 16.13 10.78 1012 13.53 -7.0AlnylamP ALNY ... ... ...dd 153.99 70.76 1396 94.25 -25.8AlphaOmg AOSL ... ... 21 18.72 12.92 237 15.62 -4.5Alphabet C GOOG ... ... 34 1273.89 903.40 805 1249.10 +19.4Alphabet A GOOGL ... ... 38 1291.44 918.60 1364 1264.46 +20.0Alphatc rs ATEC ... ... ... 4.27 1.58 11 3.11 +16.9AlpImmu n ALPN ... ... ...dd 12.87 6.77 11 6.85 -38.8AlpsRtSec n SWIN ... ... ... 32.49 27.48 4 31.96 +7.4AltaMesa n AMR ... ... ...dd 10.79 5.86 730 6.14 -38.0AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 56.84 37448 70.49 +.9Altair A n ALTR ... ... ...dd 37.77 16.55 720 36.54 +52.8Altimm rs ALT ... ... ...dd 3.16 .25 159 .32 -83.8Altisrce n ASPS ... ... 2 36.34 19.28 57 34.80 +24.3AltraIndlM AIMC .68 1.6 24 53.70 40.45 72 41.60 -17.5AmTrstFn AFSI .34 2.4 14 16.13 8.80 1007 14.37 +42.7AmalBk n AMAL ... ... ... 3584 16.50 Amarin AMRN ... ... ... 4.60 2.35 1514 2.87 -28.4sAmazon AMZN ... ... ...cc 1891.51 931.75 4844 1898.52 +62.3AmbacF wt AMBCW ... ... ... 10.29 5.04 5.76 +.3sAmbacFin AMBC ... ... 9 21.12 13.17 1342 21.91 +37.1Ambarella AMBA ... ... ...cc 66.23 37.17 350 39.57 -32.6Amdocs DOX 1.00 1.5 18 71.72 61.00 637 64.58 -1.4Amedica rs AMDA ... ... ... 6.94 .41 148 .46 -85.9sAmedisys AMED ... ... 64 111.97 45.60 263 112.15 +112.8AMERCO UHAL 1.50e ... 19 400.99 317.43 82 364.26 -3.6AmeriHld n AMRH ... ... ... 13.50 .70 159 1.66 -46.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.9 22 6.50 5.95 107 6.35 +5.0AmCarM CRMT ... ... 13 68.20 33.05 36 65.50 +46.7AmAirlines AAL .40 1.1 6 59.08 35.64 3668 37.92 -27.1ACapSenF ACSF 8.80c ... 6 12.66 10.35 49 12.30 +16.9AmElTech AETI ... ... ...dd 2.53 .62 65 1.20 -20.1AmFinTr n AFIN .04p ... ... 16.80 13.15 214 14.85 -1.0AmerNtl AMNB 1.00 2.5 17 43.00 34.95 4 40.60 +6.0AmNatIns ANAT 3.28 2.5 22 134.03 110.43 15 129.34 +.8AmOutBr AOBC ... ... 26 19.84 8.32 799 9.58 -25.4AmPubEd APEI ... ... 28 46.15 17.40 534 34.18 +36.4sAmRailcar ARII 1.60 3.4 6 46.88 34.30 69 47.08 +13.1AmrRvr AMRB .20 1.3 28 17.50 12.21 0 15.61 +2.4ASoft lf AMSWA .44 2.8 41 16.45 9.00 52 15.89 +36.6AmSupr rs AMSC ... ... ...dd 8.03 2.89 104 6.45 +77.7AWoodmk AMWD ... ... 24 148.44 78.75 53 85.65 -34.2AmerisBc ABCB .40 .8 19 59.05 41.05 207 48.88 +1.4Amerisafe AMSF .88 1.4 25 67.82 51.55 28 62.80 +1.9AmrSvFin ASRV .08f 1.8 ... 4.50 3.80 29 4.50 +8.4AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 3 28.64 -1.3AmesNatl ATLO .92f 3.1 19 32.15 26.00 2 30.10 +8.1Amgen AMGN 5.28 2.7 17 201.23 163.31 2766 193.97 +11.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 55

AmicusTh FOLD ... ... ... 17.62 11.44 2094 15.11 +5.0AmkorTch AMKR ... ... 8 11.88 8.19 845 9.23 -8.2Amphastar AMPH ... ... ... 20.45 14.40 342 17.18 -10.7AmpOnRt ef IBUY ... ... ... 53.79 34.52 73 52.68 +28.9AmtechSys ASYS ... ... ... 15.45 5.39 267 5.83 -42.1sAmyris rs AMRS ... ... ...dd 7.77 1.86 964 7.84 +109.1AnalogDev ADI 1.92 2.0 35 103.59 76.41 1405 97.74 +9.8Anaptys n ANAB ... ... ... 134.00 20.12 305 82.12 -18.5Anavex rs AVXL ... ... ...dd 5.15 1.85 287 2.83 -12.1AnchBcWA ANCB ... ... 21 30.05 24.00 3 29.65 +19.6sAndersons ANDE .66 1.6 ...dd 40.80 29.60 264 40.35 +29.5AngioDyn ANGO ... ... ... 23.95 15.16 97 21.53 +29.5AnikaTh ANIK ... ... 20 69.81 28.54 86 41.78 -22.5Ansys ANSS ... ... 53 184.95 119.20 339 172.01 +16.5AntaresP ATRS ... ... ...dd 4.09 1.58 1468 2.96 +48.7Apellis n APLS ... ... ... 32.00 12.45 124 18.26 -15.9ApogeeE APOG .63 1.3 18 53.12 37.24 126 49.71 +8.7ApollEnd rs APEN ... ... ... 9.65 3.55 185 7.80 +39.3ApolloInv AINV .60 10.4 ... 6.44 5.18 1152 5.77 +1.9ApolMed n AMEH ... ... ... 30.00 10.00 13 23.65 -1.5AppFolio n APPF ... ... ...cc 78.19 35.00 202 76.20 +83.6Appian A n APPN ... ... ... 43.61 19.61 938 35.00 +11.2sApple Inc AAPL 2.92 1.4 24 209.50 149.16 23387 208.88 +23.4ApplRecy h ARCI ... ... ...dd 1.75 .52 19 .64 -38.5AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 66 1.50 -5.7AppGenTc AGTC ... ... ...dd 5.75 3.25 41 4.10 +13.9ApldMatl AMAT .80 1.6 14 62.40 41.94 9505 49.16 -3.8ApldOptoel AAOI ... ... 15 74.43 22.54 1704 40.10 +6.0Approach AREX ... ... 10 4.21 2.16 227 2.35 -20.6Apptio n APTI ... ... ... 39.06 16.07 1050 36.12 +53.6ApricusB rs APRI ... ... ...dd 3.34 .25 238 .27 -85.3AptevoTh n APVO ... ... ... 6.35 1.15 85 4.50 +6.1Aptinyx n APTX ... ... ... 25.21 17.35 17 22.08 +9.3AptoseB g APTO ... ... ... 4.55 1.30 236 3.05 +36.2AquaMetal h AQMS ... ... ...dd 11.16 1.42 2276 2.28 +7.0AquaB Tc n AQB ... ... ... 9.99 2.25 30 2.56 -27.3AquestTh n AQST ... ... ... 19.30 14.75 200 15.06 -6.2AquinoxPh AQXP ... ... ...dd 16.90 1.96 458 3.17 -73.0ArQule ARQL ... ... ...dd 7.21 .94 775 5.47 +231.5Aradigm h ARDM ... ... ...dd 7.35 1.03 10 1.40 -79.1AralezP h ARLZ ... ... ...dd 2.98 .21 2598 .34 -76.4AratanaTh PETX ... ... ...dd 7.28 3.67 250 5.07 -3.6ArbutusB g ABUS ... ... ...dd 12.60 3.37 363 9.80 +94.1ArcBest ARCB .32 .7 17 50.45 25.03 245 47.85 +33.8ArcadB rsn RKDA ... ... ... 66.56 3.60 387 6.31 +14.7ArchCap s ACGL ... ... 27 34.20 25.71 591 30.34 +.3ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 18 24.45 -3.5ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 21 23.88 -4.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 14 3.77 -6.0ArcturusT rs ARCT ... ... ... 15.19 4.78 6 7.90 -.6Ardelyx ARDX ... ... ... 8.65 3.58 508 4.25 -35.6ArenaPh rs ARNA ... ... ...dd 50.05 20.02 633 37.41 +10.1AresCap ARCC 1.56f 9.0 9 17.47 15.03 989 17.35 +10.4Argenx n ARGX ... ... ...cc 103.00 19.81 99 91.71 +45.2ArkRst ARKR 1.00 4.5 82 29.49 22.00 2 22.21 -17.8Arotech ARTX ... ... 25 4.35 2.70 73 3.55 ArrayBio ARRY ... ... ...dd 20.21 7.85 1187 14.93 +16.6ArrisIntl ARRS ... ... 28 30.00 22.33 1628 24.73 -3.7ArrowFn AROW 1.04 2.6 16 40.00 30.29 5 39.60 +16.6ArrCountR n DWCR ... ... ... 33.04 27.55 0 29.12 -3.6ArwDWATc DWAT .09e .7 ...q 12.50 10.93 0 12.15 +4.4ArrowPhm ARWR ... ... ...dd 17.50 1.72 1234 16.51 +348.6Arsanis n ASNS ... ... 2 28.69 2.08 70 2.27 -82.2ArtesRes ARTNA .95 2.6 25 43.22 32.00 9 37.26 -3.4ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 3 2.80 -6.2AscenaRtl ASNA ... ... ...dd 4.74 1.69 913 4.16 +77.0Ascendis n ASND ... ... ... 76.29 26.30 116 66.33 +65.6AscentCap ASCMA ... ... ... 16.94 1.68 68 2.51 -78.2AsiaPWire APWC .10e ... ... 3.10 2.26 1 2.60 -5.5AspenGp n ASPU ... ... ... 9.61 5.35 3 7.14 -20.0sAspenTech AZPN ... ... 44 103.48 53.51 1014 105.70 +59.7AssembBio ASMB ... ... ...dd 67.36 22.32 469 39.58 -12.5AstaFd lf ASFI 5.30e ... ... 5.30 2.85 12 3.15 -8.5Astec ASTE .44f 1.0 16 64.80 45.30 149 45.99 -21.4AstroNova ALOT .28 1.6 37 20.00 11.00 4 17.95 +29.6Astronics ATRO ... ... 77 49.45 25.07 183 44.59 +7.5Astrotch rs ASTC ... ... ... 8.15 1.64 94 3.86 +15.2AsureSftw h ASUR ... ... ...dd 19.78 9.89 450 15.79 +11.8AtaraBioth ATRA ... ... ...dd 54.45 12.65 317 37.45 +106.9athenahlth ATHN ... ... 94 163.94 111.61 490 147.19 +10.6Athenex n ATNX ... ... ... 20.90 13.16 225 18.31 +15.2Athersys ATHX ... ... ...dd 3.09 1.29 506 2.00 +10.5AtlAcq n ATAC ... ... ... 15.00 9.75 11 10.36 +5.1AtlAcq un ATACU ... ... ... 11.00 9.56 11.00 +7.8AtlAcq rt ATACR ... ... ... 1.20 .33 20 1.00 +66.7AtlanAmer AAME .02 .8 ...dd 4.00 2.20 2.50 -26.5AtlCapBc n ACBI ... ... 25 21.60 15.20 37 18.15 +3.1AtlanticaYd AY 1.26e 6.1 ... 25.99 18.00 241 20.82 -1.8Atlanticus ATLC ... ... ... 3.83 1.52 16 1.71 -28.8AtlasAir AAWW ... ... 7 75.29 50.65 208 61.68 +5.2AtlasFin AFH ... ... ...dd 21.50 8.05 151 11.00 -46.5AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 0 25.39 -2.5Atlassian n TEAM ... ... ...dd 79.82 33.16 1234 78.31 +72.0Atomera n ATOM ... ... ...dd 8.00 2.45 20 5.87 +35.5AtriCure ATRC ... ... ...dd 33.01 14.88 176 30.91 +69.5Atrion ATRI 4.80 .7 49 694.25 516.85 2 645.30 +2.3AttisInd hn ATIS ... ... ... 3.63 .35 222 .39 -63.4AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5sAttunity ATTU ... ... ...dd 18.24 6.25 729 18.64 +167.0aTyrPhm n LIFE ... ... ... 6.50 .67 328 .70 -80.0AubNB AUBN .96 2.1 21 53.96 33.22 1 46.64 +19.9Audentes n BOLD ... ... ...dd 46.18 15.74 360 36.22 +15.9sAudCodes AUDC .20p ... 26 10.00 6.15 447 10.22 +38.9AuriniaPh AUPH ... ... ...dd 7.60 4.41 421 5.45 +20.3AuroraMob n JG ... ... ... 9.80 5.00 446 5.89 -33.1AutoWeb AUTO ... ... 10 9.91 2.88 29 3.60 -60.0Autodesk ADSK ... ... ...dd 142.94 101.55 1124 135.11 +28.9Autolus n AUTL ... ... ... 30.00 19.17 9 24.84 -.6AutoData ADP 2.76f 2.0 37 141.52 102.81 2696 138.37 +18.1AvadelPh AVDL ... ... 8 11.93 4.66 310 5.10 -37.8AveThera n ATXI ... ... ... 6.90 3.06 61 3.98 +9.9AVEO Ph h AVEO ... ... ...dd 4.24 1.86 1158 2.24 -19.7AviatNet rs AVNW ... ... ...dd 19.07 12.90 15.35 +1.2AvidBios rs CDMO ... ... ...dd 6.57 2.24 223 5.55 +43.0AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 293 5.58 +3.5Avingr nrs AVGR ... ... ...dd 25.20 .95 133 1.20 -83.5AvisBudg CAR ... ... 12 50.88 29.80 2347 34.43 -21.5AvistaHl un AHPAU ... ... ... 10.45 10.00 10.40 +1.0AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.13 +2.1sAvnet AVT .76 1.6 11 44.85 35.67 2363 46.41 +17.1sAvroBio n AVRO ... ... ... 41.23 26.51 39 38.06 +22.0Aware AWRE ... ... 35 5.20 3.00 2 3.85 -14.4Axcelis rs ACLS ... ... 6 37.05 19.30 261 21.95 -23.5AxoGen AXGN ... ... ...dd 56.85 14.30 490 39.40 +39.2AxonEntpr AAXN ... ... ...cc 76.45 20.57 1102 59.33 +123.9Axovant n AXON ... ... ...dd 27.98 1.02 894 2.04 -61.3AxsomeT n AXSM ... ... ...dd 6.45 2.05 74 2.58 -54.0AytuBioSc n AYTU ... ... ... 6.82 .23 286 .31 -86.3AzurRx n AZRX ... ... ... 5.25 2.20 25 2.34 -35.7B -:B Comm BCOM 3.58e ... ... 20.49 6.90 0 6.98 -62.1BRileyFn RILY .49e 2.1 24 23.70 15.15 28 22.80 +26.0BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 2 25.29 -2.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 5 24.96 -3.5BRileyF27 n RILYG ... ... ... 25.90 24.49 1 24.90 -1.9BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 16 25.38 +1.2BCB Bc BCBP .56 3.8 16 16.10 12.05 6 14.90 +2.8BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 1 27.08 -1.6BGC Ptrs BGCP .72 6.5 ...dd 16.97 10.39 1400 11.10 -26.5BIO-key n BKYI ... ... ... 3.67 1.20 57 1.83 +3.4BJsRest BJRI .44 .7 26 73.05 28.00 238 63.90 +75.5BMC Stock BMCH ... ... 25 25.70 17.10 278 22.65 -10.5BOK BOKF 2.00f 2.0 17 107.00 77.10 105 98.96 +7.2BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 8 24.90 -2.8BOS Ltd BOSC ... ... ...dd 2.97 1.53 9 2.48 +13.3BSB Bcp BLMT ... ... 19 36.50 27.25 5 33.85 +15.7Baidu BIDU ... ... 8 284.22 207.74 3510 219.89 -6.1Balchem BCPC .42f .4 46 104.59 70.23 59 100.68 +24.9BallardPw BLDP ... ... ...dd 5.94 2.57 704 3.19 -27.7BncFstOK s BANF .84 1.3 20 65.70 48.20 16 62.55 +22.3Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 2 15.59 +5.7BncpBnk lf TBBK ... ... ...dd 12.00 7.29 272 10.03 +1.5sBandwith n BAND ... ... 35 44.09 18.05 149 43.15 +86.6BankOZK OZK .80f 2.0 13 53.70 40.08 486 40.76 -15.9BkCmcCA BOCH .16 1.3 16 13.21 9.90 27 12.53 +8.9BankMarin BMRC 1.28f 1.5 23 90.85 62.38 7 87.20 +28.2BkMont36 n BMLP 3.43e 6.4 ... 53.32 43.00 0 53.24 +11.5BkPrince n BPRN ... ... ... 35.45 29.43 2 33.45 -2.6BankSC BKSC .60 2.9 19 22.50 15.77 1 20.40 +16.2BkofJames BOTJ .24 1.5 16 18.00 13.87 15.63 +4.7BankFncl BFIN .36f 2.3 24 18.62 14.79 26 15.60 +1.7BankwellF BWFG .48 1.5 15 37.95 30.11 3 31.83 -7.3Banner Cp BANR 1.40a 2.2 20 65.86 52.20 114 65.03 +18.0Baozun n BZUN ... ... ...cc 67.41 25.74 1039 56.53 +79.1BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 20.56 +25.8BiP10yTBear DTYS ... ... ...q 24.96 13.93 24 22.77 +24.7BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 30.02 -2.4BiPUrFlat FLAT ... ... ...q 64.99 60.23 62.73 +1.6BiP10yTBull DTYL ... ... ...q 77.88 72.11 72.11 -6.5BiP2yrTBear DTUS ... ... ...q 40.29 29.63 40.10 +14.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 0 27.72 +26.2BarHilc n BHAC ... ... ... 12.00 10.20 10.72 +2.7BarHilc rt BHACR ... ... ... .45 .10 .18 +12.5BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.58 +1.7BarrettB lf BBSI 1.00 1.4 30 98.76 44.52 79 72.00 +11.6BassettF BSET .50f 2.1 36 41.30 23.10 17 23.30 -38.0BayCom n BCML ... ... 58 26.25 22.50 46 26.22 +13.5BeacnRfg BECN ... ... 19 66.48 35.41 2988 38.24 -40.0BeasleyB BBGI .20 2.9 2 14.40 6.10 48 6.80 -49.3BedBath BBBY .64 3.5 6 31.15 16.52 2303 18.44 -16.1BeiGene n BGNE ... ... ...dd 220.10 65.59 233 172.20 +76.2BelFuse A BELFA .24 1.1 23 29.90 15.24 22.35 +2.4BelFuseB BELFB .28 1.1 24 33.45 17.10 12 24.90 -1.1Belleroph n BLPH ... ... ...dd 3.30 .47 1501 .66 -74.4BellicumP BLCM ... ... ...dd 13.30 5.02 545 6.21 -26.2BenefBncp BNCL .24a 1.3 ... 18.60 14.40 590 18.10 +10.0Benetfoc BNFT ... ... ...dd 40.00 21.75 148 36.15 +33.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 15 2.70 -8.8BerryPet n BRY ... ... ... 14.10 12.51 264 13.10 -1.1Beyondsp n BYSI ... ... ... 42.49 19.55 2 24.47 -15.8Big 5Sprt BGFV .60 10.6 6 9.95 5.05 171 5.65 -25.7BigRockP n BRPA ... ... ...dd 10.93 9.58 1 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .38 +2.7BigRock un BRPAU ... ... ... 11.00 9.99 10.53 +2.8Bilibili n BILI ... ... 40 22.70 9.62 1838 11.25 +.1BioTechne TECH 1.28 .7 59 183.90 112.33 254 178.28 +37.6BioDlvry lf BDSI ... ... ...dd 3.43 1.70 255 2.90 -1.7BioHiTch n BHTG ... ... ...dd 5.76 2.68 9 4.00 -12.1BioLifeSol BLFS ... ... ...dd 22.86 3.51 591 19.86 +231.0BioLneRx h BLRX ... ... ... 1.34 .78 124 .88 -19.6BioXcelT n BTAI ... ... ...dd 14.79 6.76 29 10.00 -9.3BioanlySys BASI ... ... 32 2.95 1.37 8 1.60 -34.7Bioblast rs ORPN ... ... ... 5.99 1.03 195 1.24 -45.8Biocept rs BIOC ... ... ... 44.55 3.50 158 4.10 -80.3sBiocryst BCRX ... ... ...dd 6.69 3.95 2673 7.20 +46.6Biofront n BFRA ... ... 31 17.98 11.25 0 13.73 +12.7Biogen BIIB ... ... 21 388.67 249.17 1244 346.90 +8.9BioMarin BMRN ... ... ...dd 106.20 75.81 801 102.03 +14.4Biomeri n BMRA ... ... ... 9.32 2.58 4 3.78 +1.1Bionano n BNGO ... ... ... BiondVax n BVXV ... ... ... 9.14 4.60 2 5.94 +10.8BiondVx wt BVXVW ... ... ... 2.85 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 1100 2.81 -3.4BioSpecif BSTC ... ... 28 49.75 38.05 60 47.50 +9.6BiostrPh rs BSPM ... ... ...dd 5.97 1.18 18 1.93 +9.0BioTelem BEAT ... ... ...cc 58.50 23.30 253 57.15 +91.1BisnCap n BCAC ... ... ... 10.17 9.67 10.17 +3.0BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.72 +4.4BisnCap rt BCACR ... ... ... .52 .25 0 .37 -2.4 BlackBox BBOX .48 32.9 ...dd 8.00 .75 107 1.46 -58.9BlRidgAc n BRAC ... ... ... 9.88 9.52 2 9.81 +1.7BlRidgA 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 28.79 481 47.75 +45.6BlkRkCap BKCC .72 11.8 87 7.60 5.48 227 6.09 -2.2Blckbaud BLKB .48 .5 64 120.35 81.64 181 96.47 +2.1BlinkCh n BLNK ... ... ...dd 8.65 1.28 569 4.05 +29.8BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.11 1024 18.68 -12.5Blucora BCOR ... ... ...cc 40.60 19.05 427 34.45 +55.9BlueBird BLBD ... ... 10 24.99 15.66 274 22.80 +14.6BlueHBcp BHBK .80 3.7 27 22.95 17.85 15 21.90 +9.0BluebBio BLUE ... ... ...dd 236.17 89.90 365 156.85 -11.9BlueknEP BKEP .32m 11.0 ... 6.05 2.65 209 2.90 -43.1Bluekn pf BKEPP .72 10.9 ... 8.05 5.99 39 6.57 -15.4BlueprtM n BPMC ... ... ...dd 109.00 41.41 262 68.44 -9.2BofI Hld s BOFI ... ... 17 45.18 24.20 818 37.11 +24.1BofI pf BOFIL 1.56 6.0 ... 28.33 25.19 3 26.04 +.9Boingo WIFI ... ... ...dd 33.20 17.96 464 30.24 +34.4Bojangles n BOJA ... ... 8 16.20 11.35 88 13.80 +16.9BonsoElec BNSO ... ... ... 5.04 1.96 11 3.36 +36.9BookingHl BKNG ... ... 27 2228.99 1630.56 1679 1942.39 +11.8BorqsTch BRQS ... ... 74 10.35 4.00 9 4.45 -18.3BosOma n BOMN ... ... ... 35.49 13.15 52 22.49 -30.6BostPrv BPFH .48 3.4 18 17.85 13.95 456 14.10 -8.7BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 77 58.52 27.58 407 56.44 +62.7Boxlight n BOXL ... ... ...dd 17.40 3.00 55 3.63 -37.3Brainstorm BCLI ... ... ...dd 5.35 2.88 6 4.00 +2.0BridgeBcp BDGE .92 2.6 18 38.00 29.80 19 34.95 -.1Bridglne rs BLIN ... ... ... 4.45 1.03 85 1.36 -44.0BridgBcs n BWB ... ... ... 13.87 12.47 13 12.55 -.6BridgfdFds BRID ... ... 14 21.55 11.05 14.00 +11.6Brightcove BCOV ... ... ...dd 10.75 6.30 142 8.13 +14.4BrghtFn n BHF ... ... ... 67.55 39.24 792 42.64 -27.3BroadcInc AVGO 7.00 3.2 9 285.68 197.46 2750 216.58 -15.7BroadVis BVSN ... ... ...dd 4.50 1.77 3 2.18 -39.6BrdwyFn h BYFC ... ... 69 2.60 1.91 14 2.07 -12.3BroadwdE BWEN ... ... ...dd 4.11 2.10 12 2.21 -18.8BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 736 19.88 -10.3BrklneB BRKL .40 2.2 20 19.35 13.60 168 17.95 +14.3BrooksAuto BRKS .40 1.3 33 36.45 21.75 568 29.98 +25.7BrukerCp BRKR .16 .5 30 36.53 26.98 869 34.02 -.9BrynMawr BMTC 1.00f 2.1 28 50.35 38.75 27 48.65 +10.1tBsquare BSQR ... ... ...dd 5.55 2.18 7 2.15 -53.8BldrFstSrc BLDR ... ... 17 23.28 14.39 2495 17.92 -17.8BusinFst n BFST .32 1.3 41 30.00 23.10 10 25.36 +.4C -:C&F Fnc CFFI 1.36 2.2 19 67.40 45.28 6 61.50 +6.0CA Inc CA 1.02 2.4 20 44.25 31.45 5817 43.36 +30.3sCAS Med CASM ... ... ...dd 2.67 .59 364 2.67 +246.8CASI Phr h CASI ... ... ...dd 8.42 .93 330 7.30 +124.6CB FnSvcs CBFV .88 2.7 22 36.95 26.50 5 32.15 +7.2CBAK Eng CBAK ... ... ... 2.35 .49 223 .65 -55.7tCBOE Glb CBOE 1.24f 1.3 37 138.54 92.36 997 92.10 -26.1CBTX Inc n CBTX .20 .5 ... 38.71 27.00 32 38.05 +28.3CDK Globl CDK .60 .9 25 76.04 60.28 655 64.11 -10.1CDW Corp CDW .84 1.0 30 88.36 58.57 633 85.69 +23.3CEVA Inc CEVA ... ... 22 51.80 26.10 229 29.70 -35.6CH Robins CHRW 1.84 1.9 28 100.18 65.55 1038 94.75 +6.4CHF Sol rs CHFS ... ... ...dd 24.45 .93 201 1.11 -67.9CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 12 29.68 -1.5CHS pfB CHSCO 1.97 6.9 ... 29.83 27.78 3 28.63 -.7CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 9 27.70 +1.2CHS pfB3 CHSCM 1.69 6.4 ... 28.98 25.56 14 26.59 +.5CHS pfB4 CHSCL 1.88 6.8 ... 29.81 27.15 24 27.51 -2.3CIM CmTr CMCT .50a 3.2 42 20.45 11.75 1 15.40 -19.4CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 50 14.05 +155.0CM Finan CMFN 1.00 11.1 7 10.40 7.40 8 9.00 +10.4CM Fin23 n CMFNL ... ... ... 25.90 25.01 12 25.40 +1.3CM SevSt n CMSS ... ... ... 11.00 9.59 1 9.94 +3.0CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.75 +7.9CM SevSt rt CMSSR ... ... ... .65 .01 35 .55 +71.9CME Grp CME 2.80a 1.7 36 174.36 123.05 882 162.97 +11.6CNBFnPA CCNE .66 2.1 16 32.86 23.50 15 31.15 +18.7CPI Crd rs PMTS ... ... ... 7.80 1.93 442 2.60 -29.2CPS Tech CPSH ... ... 32 2.20 1.04 13 1.59 -4.1CRA Intl CRAI .68 1.2 27 58.74 34.49 75 55.59 +23.7CRISPR n CRSP ... ... ... 73.90 16.16 1456 47.95 +104.2CSG Sys CSGS .84 2.2 24 48.82 37.21 110 37.68 -14.0CSI Comp CCLP .75 12.3 ...dd 8.05 4.19 148 6.08 +11.2CSP Inc CSPI .44 4.1 23 18.89 8.75 3 10.65 -32.7CSW Ind n CSWI ... ... 38 56.45 37.80 59 54.80 +19.3CSX CSX .88 1.2 10 72.91 48.11 3296 72.17 +31.2tCTI BioP rs CTIC ... ... ...dd 5.36 2.11 576 2.08 -22.4CTI Inds CTIB ... ... ... 5.34 3.25 0 3.97 -2.5tCUI Glbl CUI ... ... ...dd 4.35 2.20 159 2.17 -21.1CVB Fncl CVBF .56 2.3 20 25.49 19.58 145 24.11 +2.3CVD Eqp CVV ... ... 18 13.50 6.39 27 7.19 -38.2CabotMicro CCMP 1.60 1.3 37 123.76 68.00 107 122.60 +30.3Cadence CDNS ... ... 45 46.99 35.49 1080 45.33 +8.4Cadiz h CDZI ... ... ...dd 14.75 9.65 42 12.50 -12.3CaesarStne CSTE .44e 2.4 39 30.85 12.50 493 18.50 -15.9CaesarsEnt CZR ... ... ...dd 14.50 8.55 15512 9.90 -21.7CafePress PRSS ... ... ...dd 2.30 1.12 3 1.34 -27.4Cal-Maine CALM 2.52e 5.4 22 52.30 34.03 320 46.90 +5.5Caladriu rs CLBS ... ... ...dd 11.65 2.63 35 5.27 +50.1CalaCvHi CHY 1.20 9.3 ...q 13.15 10.60 162 12.97 +9.5CalaCvOp CHI 1.14 9.3 ...q 12.37 10.01 221 12.30 +9.9CalaCv&Inc CCD 2.00 9.1 ...q 22.79 18.15 66 21.97 +9.5CalaGDyIn CHW .84 9.2 ...q 9.87 8.32 204 9.17 +1.0CalaGTR CGO 1.20 8.0 ...q 16.34 12.36 15 14.94 -.8sCalaStrTR CSQ .99 7.4 ...q 13.30 11.00 299 13.32 +10.3CalAmp CAMP ... ... 30 25.45 17.52 108 23.24 +8.4CalavoGr h CVGW .95f 1.0 43 99.00 65.85 86 96.45 +14.3Calithera CALA ... ... ...dd 18.35 4.05 628 4.53 -45.8CalumetSp CLMT ... ... ...dd 9.95 5.00 1051 6.90 -10.4CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 10.97 73 17.46 -20.7CambLrn ABCD 1.36 11.5 38 13.77 4.73 154 11.82 +108.1CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 2 92.82 +16.3CamdnN s CAC 1.20 2.7 23 47.86 37.10 17 44.90 +6.6Camtek h CAMT .56 6.0 15 9.55 4.17 172 9.29 +62.4CdnSolar CSIQ ... ... 5 19.09 11.37 713 14.45 -14.3CancerGen CGIX ... ... ...dd 3.95 .82 38 .97 -47.6CantbryPk CPHC .28 1.8 24 17.72 11.15 0 15.30 -5.8CpStarFn n CSTR .04p ... 51 22.22 16.00 3 18.01 -13.3CapellaEd CPLA 2.00f 1.9 29 105.90 65.15 104.00 +34.4CapCtyBk CCBG .28 1.2 21 26.50 19.76 12 24.34 +6.1CapProd CPLP .32 10.5 17 3.71 2.98 187 3.04 -9.5CapSwst CSWC 1.16a 6.3 18 19.38 14.85 12 18.55 +12.1CapitalaF CPTA 1.00 11.4 ...cc 12.96 6.88 89 8.77 +20.5Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 11 25.13 -.3CapF cv22 CPTAG 1.44 6.0 ... 25.50 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 206 13.15 -1.9Capricor CAPR ... ... ...dd 4.25 .96 99 1.20 -24.1CpstnTur rs CPST ... ... ...dd 1.90 .58 513 1.33 +72.7CarGurus n CARG ... ... ...cc 56.17 25.85 988 54.64 +82.3CaraThera CARA ... ... ...dd 22.29 11.11 843 19.28 +57.5CarbBlk n CBLK ... ... ... 35.00 19.76 465 24.19 +1.0Carbonite CARB ... ... ...cc 41.25 18.55 841 37.65 +50.0CardiovSys CSII ... ... ... 39.50 20.58 279 38.01 +60.4Cardlytc n CDLX ... ... ...dd 25.71 11.10 91 19.43 +45.3Cardtronic CATM ... ... 22 32.33 15.80 308 30.36 +63.9CareTrust CTRE .82 4.6 35 19.82 12.73 469 17.66 +5.4CareDx h CDNA ... ... ...dd 16.00 1.30 177 14.97 +104.0CareerEd CECO .30f 1.8 ...dd 19.07 8.26 440 16.94 +40.2CarlyleGp CG 1.38e 5.8 9 25.90 19.50 435 23.80 +3.9CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 22 24.00 -5.4CaroFin s CARO .24 .6 21 45.58 31.33 44 41.89 +12.8CarolTrBk CART ... ... 31 10.00 7.85 11 8.40 -12.0Carrizo CRZO ... ... 25 31.57 11.10 2788 24.46 +14.9CarrolsRst TAST ... ... 21 16.20 9.90 230 15.55 +28.0CarverBc lf CARV ... ... 72 11.94 2.01 2666 7.24 +149.0CasaSys n CASA ... ... 83 34.21 13.25 468 15.82 -10.9sCasellaW CWST ... ... ...dd 29.12 15.46 164 29.38 +27.6Caseys CASY 1.16f 1.0 30 128.51 90.42 246 112.58 +.6CassInfo CASS 1.04 1.5 34 74.49 53.23 16 70.39 +20.9Catabasis n CATB ... ... ... 3.78 .61 1039 .69 -53.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 166 10.15 -25.6CatalystPh CPRX ... ... ...dd 4.51 2.18 473 3.00 -23.3Catasys n CATS ... ... ... 8.88 3.30 73 7.88 +110.1CathayGen CATY .96 2.3 16 45.59 34.00 183 42.29 +.3CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 39 236.70 123.10 42 228.20 +49.5CecoEnv CECE .30 3.7 ... 9.75 4.00 288 8.08 +57.5Celcuity n CELC ... ... ... 29.19 11.10 12 25.97 +37.0Celgene CELG ... ... 28 147.17 74.13 5376 91.92 -11.9sCelgene rt CELGZ ... ... ... 1.71 .11 226 1.97 +103.1CelldexTh CLDX ... ... ...dd 3.26 .41 1359 .45 -84.3CellectBio n APOP ... ... ... 13.50 5.06 11 5.32 -24.0CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 20.60 3.06 131 3.12 -77.2Cellectis n CLLS ... ... ...dd 38.85 21.25 103 28.59 -1.9CallularBio CBMG ... ... ...dd 23.00 8.45 25 20.85 +85.3Celsion rs CLSN ... ... ...dd 6.06 1.24 97 2.73 +1.9CelsiusH n CELH ... ... ... 7.00 3.52 302 4.49 -14.5Celyad n CYAD ... ... ... 64.75 25.55 0 29.57 -31.4Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.57 1.90 54 2.02 -20.8Cemtrx pf CETXP .58t ... ... 7.62 3.95 2 4.30 -15.0CntRsDvA CDEV ... ... ... 22.14 15.54 2471 18.43 -6.9CntrStBk CSFL .40 1.3 ... 32.27 21.77 557 29.78 +15.7CEurMed CETV ... ... ...dd 5.20 3.60 198 3.60 -22.6CentrlFedl CFBK ... ... 28 2.75 2.10 10 2.50 -9.1CentGard lf CENT ... ... 22 45.02 33.20 1019 40.91 +5.1CenGrdA lf CENTA ... ... ... 41.97 32.20 4546 36.57 -3.0CntlVyCm CVCY .32f 1.5 17 22.75 18.05 19 21.71 +7.6CentAl CENX ... ... 18 24.77 12.00 859 12.14 -38.2CntyBcMA CNBKA .48 .6 ... 89.40 63.41 4 76.80 -1.9CentCas CNTY ... ... 36 9.85 6.28 132 7.97 -12.7CeragonN CRNT ... ... ... 4.15 1.64 319 3.41 +72.2Cerecor n CERC ... ... ...dd 5.74 .52 94 4.24 +32.5Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 34 73.86 52.05 1486 66.29 -1.6CerusCp CERS ... ... ...dd 8.05 2.26 918 6.92 +104.7CescaTh h KOOL ... ... ... 6.44 .29 160 .32 -89.3tChaisma n CHMA ... ... ...dd 2.95 1.26 278 1.25 -26.5ChampO hrs CSBR ... ... ...dd 9.45 2.78 25 7.86 +102.6Changyou CYOU ... ... 5 30.35 12.68 116 13.78 -44.5Chantic rs BURG ... ... ... 5.15 1.81 11 2.62 -.4CharlsCol h CTHR ... ... ...dd 1.60 .80 1 1.03 -23.6ChartInds GTLS ... ... 51 80.31 32.54 86 76.74 +63.8ChartCm n CHTR ... ... 99 408.83 250.10 1403 305.17 -9.2CharterFn CHFN .34f 1.4 24 26.01 15.81 129 24.08 +37.3ChkPoint CHKP ... ... 22 119.20 93.76 699 113.81 +9.8CheckC wt CHEKW ... ... ... .95 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 40 3.22 -69.2ChckPnt n CKPT ... ... ... 10.50 2.22 160 3.17 -18.3Cheesecake CAKE 1.32f 2.7 16 60.19 38.34 612 49.45 +2.6ChefsWhs CHEF ... ... 58 31.90 14.40 107 29.05 +41.7Chembio CEMI ... ... ...dd 11.50 5.75 118 11.00 +34.1ChemFinl CHFC 1.36f 2.4 18 59.83 43.61 128 57.29 +7.1ChemoCntx CCXI ... ... 43 15.08 5.42 121 11.60 +95.0ChemungF CHMG 1.04 2.3 26 56.83 38.79 1 45.00 -6.4Cherokee h CHKE .20 21.5 ...dd 5.00 .38 696 .93 -51.1ChkSoup n CSSE .45p ... ...dd 13.26 6.19 12 9.11 +1.2sChkSoup pf CSSEP 2.44 9.7 ... 26.48 24.05 13 25.22 +1.3ChildPlace PLCE 2.00 1.5 29 161.65 98.20 381 130.15 -10.5Chimerix CMRX ... ... ...dd 5.94 4.06 134 4.36 -5.8ChAdvCns CADC ... ... ...dd 10.20 1.55 9 6.10 +41.9tChinaAuto CAAS ... ... 6 5.90 4.00 81 3.90 -18.9ChinaBio CBPO ... ... 23 107.44 71.85 128 94.85 +20.4ChinCer rs CCCL ... ... ... 4.28 1.25 9 1.58 -34.0ChiCmCr h GLG ... ... ... 4.00 .46 23 .58 -58.0ChiCustR n CCRC ... ... ... 35.10 7.90 36 8.52 -50.0ChiFnOnl JRJC ... ... ...dd 4.14 1.50 1 1.94 -27.6ChinaHGS HGSH ... ... 3 4.48 1.18 10 1.40 +14.0ChnaIntNt n CIFS ... ... ... 66.10 10.81 34 14.83 -64.6ChinaJJ h CJJD ... ... ...dd 1.79 1.17 0 1.27 +2.4tChinLend h CLDC .32e 24.6 ... 7.75 1.32 688 1.30 -58.2ChinaNRes CHNR ... ... ... 4.23 1.88 21 1.96 -26.6 ChiRecy rs CREG ... ... ... 9.39 .95 38 1.27 -54.8ChnaTcF rs CNTF ... ... ... 4.07 1.75 0 1.95 -24.7ChXDPlas CXDC ... ... 2 5.00 3.13 7 3.45 -25.0ChiCache lf CCIH ... ... ...dd 4.75 .72 147 1.15 -32.0ChinaNt rs CNET ... ... ...dd 11.90 .90 28 2.07 +89.9ChipMOS IMOS 1.97e 13.1 20 21.90 13.49 20 15.05 -14.7ChromaDx n CDXC ... ... ... 7.24 2.86 457 4.91 -16.5ChrchllD CHDN 1.52f .5 33 314.60 185.80 39 281.40 +20.9ChuysHldg CHUY ... ... 32 34.10 18.00 212 30.95 +10.3CideraTh n CDTX ... ... ...dd 8.80 3.65 155 4.35 -36.0Cimpress CMPR ... ... ...cc 171.76 86.74 98 144.33 +20.4CinnFin CINF 2.12 2.8 21 80.67 66.33 353 75.00 Cinedigm rs CIDM ... ... ... 1.81 1.11 1 1.55 +3.3sCintas CTAS 1.62f .8 36 212.27 130.09 457 211.40 +35.7Cirrus CRUS ... ... 16 59.09 34.78 782 43.05 -17.0Cisco CSCO 1.32f 3.0 22 46.37 30.36 14007 43.78 +14.3CitiTrends CTRN .32 1.1 23 32.49 17.43 56 28.54 +7.9CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 4316 1.69 -55.5Citiz&Nthn CZNC 1.08 4.0 20 28.99 22.00 16 27.02 +12.6CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 0 14.23 +5.4CitizFst CZFC .28e 1.1 16 26.83 20.15 26.05 +8.5CitizHold CIZN .96 4.1 17 25.90 21.18 23.26 +.7CitrixSy s CTXS ... ... 31 116.82 73.34 1308 111.18 +26.3CtyHld CHCO 1.84 2.3 22 82.75 58.80 28 80.37 +19.1CivistaBcsh CIVB .28 1.1 18 25.88 18.96 8 24.52 +11.5Civista pf CIVBP 1.63 2.1 ... 80.00 61.34 76.52 +3.5Clarus CLAR .03p ... ... 10.05 5.20 84 9.50 +21.0CleanEngy CLNE ... ... ...dd 4.05 1.31 2006 2.71 +33.5ClearOne CLRO .28 8.4 ...dd 9.95 3.11 6 3.35 -62.6ClrAllCGr n CACG ... ... ... 31.45 24.97 11 31.03 +11.4ClrDvStr n YLDE ... ... ... 29.07 25.67 28.49 +3.0Cleareld CLFD ... ... 31 15.30 10.35 20 13.75 +12.2ClearsBio n CLSD ... ... ...dd 15.33 5.30 269 7.56 +8.0ClearSign CLIR ... ... ...dd 4.70 1.65 63 1.90 -47.2ClearS wt CLIRW ... ... ... 1.55 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 78 8.89 -53.2CleBio hrs CBLI ... ... ...dd 4.25 2.20 5 2.38 -40.6ClovisOnc CLVS ... ... ...dd 86.26 34.07 1815 34.68 -49.0CoDiagn n CODX ... ... ... 6.85 1.45 8 3.53 +33.7CoBizFncl COBZ .40 1.8 35 23.48 16.28 140 22.29 +11.5CoStar CSGP ... ... 86 446.96 255.41 115 422.85 +42.4CoastFn n CCB ... ... ... 16.75 15.50 13 16.17 -1.4CoastwayB CWAY ... ... 75 27.95 19.55 1 27.75 +30.9CocaBtl COKE 1.00 .6 42 244.80 125.08 155 166.37 -22.7CocrystP n COCP ... ... ... 6.45 1.61 14 4.03 -12.5CodaOct n CODA ... ... ... 8.44 3.28 9 4.50 -5.7Codexis CDXS ... ... ...dd 16.80 4.95 403 14.45 +73.1CdrsVlly CVLY .62b 2.0 16 33.46 22.82 5 31.74 +15.3CoffeeH JVA ... ... 41 5.75 3.65 12 5.29 +24.3CogentC CCOI 2.08f 4.2 ...cc 57.65 35.75 169 50.00 +10.4Cognex s CGNX .18 .3 40 72.99 39.90 758 53.00 -13.3CognizTch CTSH .80 1.0 24 85.10 69.24 4204 76.26 +7.4CohBar n CWBR ... ... ... 10.79 4.44 178 6.84 +37.6Coherent COHR ... ... 25 329.00 145.66 429 175.34 -37.9CoherusBio CHRS ... ... ...dd 19.60 8.05 513 18.75 +113.1Cohu COHU .24 .9 25 27.77 17.11 139 26.30 +19.8CollPlant n CLGN ... ... ... 8.99 4.70 4 5.35 -40.2CllctUnv CLCT .70 5.2 10 30.82 13.16 20 13.39 -53.2Collegium n COLL ... ... ...dd 29.90 9.01 1311 17.68 -4.2Colliers CIGI .10 .1 27 83.80 46.60 13 79.20 +31.2ColonyBk CBAN .20 1.2 11 19.50 11.10 5 17.35 +18.8ColBnkg COLB 1.04 2.5 21 48.06 35.67 129 41.88 -3.6ColumFn n CLBK ... ... ... 17.73 15.30 81 16.84 +9.2ColuSprtw COLM .88 1.0 31 95.58 54.89 446 90.67 +26.1Colmbus CMCO .20 .5 ...cc 45.85 30.30 53 41.09 +2.8comScore n SCOR ... ... ... 25.69 18.59 100 19.55 -20.1Comcast s CMCSA .76 2.1 17 44.00 30.43 17058 35.49 -11.0CommScpe COMM ... ... 32 41.60 26.29 883 31.97 -15.5CmcBMO CBSH .94f 1.4 20 70.00 49.43 236 69.41 +24.3CmcBc pfB CBSHP 1.50 5.8 ... 27.24 25.00 10 25.86 -1.8CmclVehcl CVGI ... ... 38 13.90 5.55 314 9.08 -15.1CommSys JCS .16 4.6 ...dd 4.79 3.18 14 3.50 -1.7CmtyBkTr ESXB ... ... 23 10.05 7.90 14 9.10 +11.7CmtyFinCp TCFC .40 1.2 17 40.69 32.06 7 34.30 -10.4CommuFt n CFBI ... ... ... 13.91 10.53 0 11.68 +.7CmtyHlt rt CYHHZ ... ... ... .04 .01 1005 .02 +242.9CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 19 49.20 +4.5CmtyWest CWBC .20 1.6 18 12.97 10.05 1 12.17 +14.2CommVlt CVLT ... ... ... 72.65 48.35 218 67.20 +28.0Compugn CGEN ... ... ...dd 5.00 2.25 182 3.00 +20.0CmptrPr CPSI .40 1.5 49 34.65 25.15 158 26.30 -12.5CmpTask CTG .24 4.1 ... 9.62 4.90 10 5.86 +14.9CmstkH rs CHCI ... ... ... 6.58 1.20 62 2.68 +57.6Comtech CMTL .40 1.2 28 35.38 17.11 79 34.55 +56.2ConatusPh CNAT ... ... ...dd 7.95 3.22 132 4.18 -9.5ConcertPh CNCE ... ... ...dd 30.71 13.57 67 16.60 -35.8Conformis n CFMS ... ... ...dd 4.17 .88 250 .93 -61.0ConiferH n CNFR ... ... ...dd 7.20 5.00 6.45 +11.2Conmed CNMD .80 1.1 26 83.49 48.03 126 76.10 +49.3Conns CONN ... ... 52 38.55 16.55 204 35.45 -.3ConnectOne CNOB .30 1.2 23 31.40 21.04 129 25.30 -1.7ConnWtrSv CTWS 1.25f 1.8 43 69.80 48.86 200 69.37 +20.8ConsolCom CNSL 1.55 13.7 ... 20.72 10.31 663 11.31 -7.2ConsolWtr CWCO .34 2.4 42 15.35 11.20 29 14.20 +13.5ConstAlph n CNAC ... ... ... 10.10 9.55 153 10.07 +3.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.35 +1.7ConstAl rt CNACR ... ... ... .95 .25 .60 +93.2ConstPh n CNST ... ... ... 12.21 9.00 131 9.87 -14.2ConstPrt n ROAD ... ... ... 14.06 10.31 107 11.36 -6.1ConsuPtf CPSS ... ... 5 4.86 3.18 25 3.49 -15.9ContraFect CFRX ... ... ... 2.93 .80 117 1.92 +90.1ContraV rs CTRV ... ... ... 6.60 .69 172 .73 -74.7Control4 CTRL ... ... 45 35.99 20.50 537 31.43 +5.6ConvrgOn n CVON .08 .9 ... 10.83 8.01 47 9.37 -6.1CoolHl rs AWSM ... ... ... 13.45 2.70 38 4.30 -40.2Copart s CPRT ... ... 38 60.43 30.46 659 60.00 +38.9CorbusPhm CRBP ... ... ...dd 9.96 4.50 410 4.80 -32.4Corcept CORT ... ... 14 25.96 12.50 1254 13.98 -22.6CoreMrk s CORE .40 1.3 38 36.29 17.10 618 31.08 -1.6Corium CORI ... ... ...dd 13.93 7.17 84 7.21 -25.0CorOnDem CSOD ... ... ...dd 55.31 33.24 529 52.88 +49.7CorrevPh g CORV ... ... ...dd 4.25 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 46.45 26 55.75 +5.4CorvusPh n CRVS ... ... ...dd 17.64 7.42 65 9.42 -9.1Costco COST 2.28f 1.0 31 225.48 150.06 3631 218.24 +17.3CountrP rs CPAH ... ... ...dd 7.30 2.01 52 2.14 -33.3CountyBcp ICBK .28 1.1 13 33.94 24.49 2 25.91 -12.9CoupaSft n COUP ... ... ...dd 67.28 28.95 924 66.52 +113.1Covenant CVTI ... ... 34 35.19 18.51 99 30.36 +5.7CowenInc s COWN ... ... 40 18.25 11.63 230 14.90 +9.2Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 4 25.30 -1.6Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 12 25.14 +.9CrackerB CBRL 5.00f 3.4 16 179.12 141.75 165 146.00 -8.1CraftBrew BREW ... ... 33 21.00 16.70 172 19.50 +1.6Cray Inc CRAY ... ... 58 28.60 17.60 224 21.50 -11.2CreditAcc CACC ... ... 20 454.14 256.27 106 442.48 +36.8tCSVixMd rs TVIZ ... ... ...q 16.27 7.84 9 7.89 -12.0CSVixST rs VIIX ... ... ...q 23.85 10.84 123 12.04 +2.2CSSilvCC SLVO .61e 8.6 ...q 8.63 6.95 4 7.08 -10.4tCSGoldCvC GLDI .53e 6.4 ...q 9.48 8.21 33 8.22 -9.0CSVS3xInSlv DSLV ... ... ...q 30.51 20.03 88 29.31 +24.2CSVS3xInG DGLD ... ... ...q 55.62 37.83 44 55.07 +26.2CS VS3xGld UGLD ... ... ...q 12.72 8.29 312 8.38 -24.8CSVIVxMT ZIV ... ... ...q 94.42 60.60 18 79.93 -9.8CrS Crd n USOI 2.59e 9.3 ... 33.00 22.27 5 27.90 +4.7CS VSSilv USLV ... ... ...q 14.96 7.63 1299 7.92 -31.8sCree Inc CREE ... ... ...dd 51.40 20.50 795 51.25 +38.0Cresud CRESY .45e 2.9 ... 23.69 14.44 86 15.58 -29.5sCrinetic n CRNX ... ... ... 29.84 19.23 61 29.84 +21.7Criteo SA CRTO ... ... 22 51.50 21.00 472 27.61 +6.1Crocs CROX ... ... ...dd 19.54 7.78 1140 18.96 +50.0CronosGp n CRON ... ... ... 10.39 5.12 2101 6.10 -19.9CrssCtryHl CCRN ... ... 16 14.65 7.41 500 9.35 -26.7CrownCfts CRWS .32 5.6 18 7.54 5.20 95 5.74 -11.0CryoPrt wt CYRXW ... ... ... 6.77 2.75 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 352 16.07 +87.1Ctrip.com s CTRP ... ... 24 59.25 40.13 3329 40.41 -8.4CueBioph n CUE ... ... ... 17.99 7.88 16 8.36 -28.1CumbldPh CPIX ... ... ...dd 7.96 5.51 4 5.81 -21.1Curis rs CRIS ... ... ... 11.35 1.57 249 1.60 -54.3Cutera CUTR ... ... 35 56.05 25.35 272 34.58 -23.8Cyanotch h CYAN ... ... ...dd 5.78 3.30 2 3.85 -1.5CybrOpt CYBE ... ... ...cc 20.70 11.35 141 19.00 +26.7CyberArk CYBR ... ... 96 71.25 39.34 600 69.89 +68.9Cyclacel pf CYCCP .60 9.5 ... 8.75 5.11 0 6.32 -14.7Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 25 1.56 -10.3CymaBay CBAY ... ... ...dd 15.59 5.56 698 11.64 +26.5CypSemi CY .44 2.5 29 18.87 12.50 3528 17.69 +16.1Cyren Ltd CYRN ... ... ...dd 3.15 1.35 7 3.05 +22.0sCyrusOne CONE 1.84 2.8 ...cc 65.73 43.49 902 65.49 +10.0CytRx rs CYTR ... ... ... 4.29 1.06 60 1.14 -32.5Cytokinetic CYTK ... ... ...dd 15.95 6.21 155 6.95 -14.7CytomX n CTMX ... ... ...dd 35.00 13.11 729 24.89 +17.9Cytori wt CYTXW ... ... ... .08 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .41 482 .42 -86.3Cytosorbnt CTSO ... ... ... 13.40 4.50 180 11.00 +69.2D -:DBV Tech DBVT ... ... ... 50.57 16.65 109 18.31 -25.6DFB Hlt n DFBH ... ... ... 9.80 9.60 9.72 +.2DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.20 +2.0DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 49 6.83 5.00 12 5.35 -13.1DMC Globl BOOM .08 .2 ...dd 51.05 12.55 94 42.85 +71.1DNB Fncl DNBF .28 .8 15 37.15 30.00 3 34.75 +3.1DSP Gp DSPG ... ... ...cc 13.95 11.30 47 12.35 -1.2DXP Ent DXPE ... ... 48 49.50 24.86 166 47.67 +61.2DailyJourn DJCO ... ... ...cc 250.95 201.00 1 232.60 +1.0Daktronics DAKT .28 3.3 37 10.86 7.85 142 8.61 -5.7DareBio rs DARE ... ... ... 3.60 .74 147 1.15 -46.9DarioHlth DRIO ... ... ... 3.64 1.11 54 1.25 -22.0DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 12 9.63 +4.0Daseke n DSKE ... ... ... 14.52 8.04 1091 8.99 -37.1Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 16 16.49 4.88 72 5.30 -56.0Datawatch DWCH ... ... ...dd 14.20 7.70 180 13.10 +37.9DaveBuster PLAY ... ... 18 62.27 37.85 414 50.74 -8.0DavidsT g n DTEA ... ... ...dd 5.80 2.50 8 2.50 -35.9DavSelFn n DFNL ... ... ... 25.62 21.15 9 24.94 +4.1DavSelEq n DUSA ... ... ... 25.60 20.76 207 25.44 +8.7DavSelW n DWLD ... ... ... 28.88 22.64 20 26.77 +2.0DawsonGeo DWSN .05p ... ...dd 8.40 3.62 82 5.95 +25.7Deciphera n DCPH ... ... ... 45.61 15.15 123 36.58 +61.4DelFriscos DFRG ... ... ...dd 18.85 7.90 478 9.45 -38.0DelTaco TACO ... ... 10 15.99 10.00 192 12.61 +4.0DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .47 61 .53 -51.4DeltaTch h DELT ... ... ... 4.70 .79 13 .83 -21.6DenaliTh n DNLI ... ... ... 25.79 12.32 306 15.30 -2.2Dennys DENN ... ... 27 17.75 11.31 389 14.97 +13.1Dentsply XRAY .35 .9 ...dd 68.98 38.83 3401 40.12 -39.1Depomed DEPO ... ... ...dd 9.53 4.31 2869 7.55 -6.1Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 182 9.86 -64.5DescSys DSGX ... ... 100 34.90 24.85 300 33.95 +19.5DestMatrn DEST .80 17.9 ...dd 6.84 1.02 50 4.47 +50.5Dest XL DXLG ... ... ...dd 2.70 1.45 32 2.05 -6.8Deswell DSWL .28 8.2 ...dd 3.64 2.32 2 3.42 +25.7Determine DTRM ... ... ...dd 2.43 1.20 59 1.54 -14.4DexCom DXCM ... ... ...dd 127.31 42.62 1196 123.19 +114.7DiamHill DHIL 7.00e ... 13 219.90 183.34 10 184.51 -10.7DiambkEn FANG .50 .4 25 138.25 85.73 1897 131.15 +3.9DianaCnt rs DCIX ... ... ...dd 84.53 1.31 379 1.52 -62.6DicernaPh DRNA ... ... ...dd 15.80 2.69 397 14.54 +61.0DifferBr rs DFBG ... ... ...dd 6.89 .70 129 4.78 +403.2DiffusP hn DFFN ... ... ...dd 2.97 .31 119 .36 -69.5DigiIntl DGII ... ... 47 14.70 8.50 77 13.10 +37.2Digimarc DMRC ... ... ...dd 39.95 22.85 72 30.20 -16.5Digirad DRAD .22 11.9 ...dd 3.95 1.25 45 1.85 -28.2DigitalAlly DGLY ... ... ...dd 3.70 1.70 15 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 1.04 238 1.44 -19.6DimeCBc DCOM .56 3.1 17 22.65 17.10 327 17.85 -14.8Diodes DIOD ... ... 40 38.70 26.03 339 37.95 +32.4DiscIncA DISCA ... ... 13 28.78 15.99 3708 26.10 +16.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 56

DiscIncB DISCB ... ... 16 48.85 19.25 30.00 +21.0DiscIncC DISCK ... ... 12 26.64 14.99 1043 24.31 +14.8DishNetw h DISH ... ... 18 60.59 28.80 2965 36.59 -23.4Diversicre DVCR .22 3.3 18 12.25 5.98 2 6.70 -33.1DivrsRst h SAUC ... ... 1 2.37 .85 605 1.00 -37.5DixieGrp DXYN ... ... ...dd 4.50 1.75 18 1.91 -50.5DocuSign n DOCU ... ... ... 66.80 37.00 820 60.45 +52.2DgssInt A n DOGZ ... ... ... 6.40 2.50 2.96 -49.8DollarTree DLTR ... ... 13 116.65 72.78 1699 92.70 -13.6DolphEnt hn DLPN ... ... ... 5.77 2.47 10 2.85 -20.8DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 405 17.70 -35.2DonegalA DGICA .57 4.0 25 18.25 13.28 22 14.30 -17.3DonegalB DGICB .50 3.5 28 15.91 12.72 14.20 -6.7DorchMin DMLP 1.63e 8.8 18 20.93 13.90 169 18.45 +21.4Dorman DORM ... ... 25 78.01 56.36 80 75.97 +24.3DovaPh n DOVA ... ... ... 37.00 17.55 209 22.56 -21.7DragVic n LYL ... ... ... 14.99 2.03 0 2.28 -47.7DrprOkw n DOTA ... ... ... 10.10 9.71 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 .98 51 1.02 -75.0Dropbox n DBX ... ... ... 43.50 26.61 17021 34.43 +20.9DryShips s DRYS .14e ... 1 6.90 1.27 383 5.01 +41.9DuluthH n DLTH ... ... 36 25.84 15.13 88 24.63 +38.0Dunkin DNKN 1.39 1.9 30 73.49 50.89 692 71.64 +11.1DurectCp DRRX ... ... ...dd 2.55 .75 177 1.37 +48.6Dynasil DYSL ... ... 9 2.06 1.13 10 1.40 +18.6Dynatronic DYNT ... ... ...dd 3.55 2.10 1 2.86 -.8DynavaxT DVAX ... ... ...dd 24.45 12.70 542 13.40 -28.3E -:E-Trade ETFC ... ... 22 66.46 39.12 2078 61.46 +24.0eBay s EBAY ... ... 16 46.99 32.86 8066 34.15 -9.5eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 33 26.15 -2.9EDAP TMS EDAP ... ... ... 4.25 2.07 38 3.14 +9.4eHealth EHTH ... ... ...dd 28.59 13.61 55 24.69 +42.1EMC Inc s EMCI .88 3.4 18 32.19 24.51 6 25.64 -10.6ENDRA n NDRA ... ... ... 5.88 1.55 8 2.33 -52.1ENDRA wt NDRAW ... ... ... 2.00 .32 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 237 1.00 +14.9ESSA Bcp ESSA .36 2.2 24 16.80 14.16 22 16.01 +2.2EtfLonCanc CNCR ... ... ... 32.32 21.75 28 24.43 +2.7EtfAlpSmC SMCP ... ... ...q 27.51 23.22 0 26.80 +2.7EtfValidea VALX ... ... ...q 30.43 26.30 1 29.59 +2.0IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.47 +.9EVO Pay n EVOP ... ... ... 24.63 19.00 435 20.49 +7.7EXFO g EXFO ... ... ...dd 4.70 3.17 20 3.85 -11.5eXp Wrld n EXPI ... ... ...dd 19.00 10.89 143 16.65 +8.2EagleBncp EGBN ... ... 14 69.80 46.20 138 54.50 -5.9EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.05 -9.1EagleBkS rs EGLE ... ... ...dd 6.14 4.18 211 5.39 +20.3EaglFnB n EFBI .96f 6.0 ... 19.57 15.25 2 16.13 -.2EaglePhm EGRX ... ... 39 85.66 45.05 284 78.49 +46.9EstWstBcp EWBC .92f 1.4 17 73.98 52.86 493 64.77 +6.5EastrAcq 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 38 31.00 24.00 36 28.05 +7.3EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 28 7.47 +85.4EV 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 89.10 56.40 296 79.30 +.1Echelon rs ELON ... ... ...dd 8.92 4.07 21 8.45 +52.6EchoGLog ECHO ... ... 78 34.84 13.10 462 32.60 +16.4EchoStar SATS ... ... 14 62.29 43.33 250 48.74 -18.6tEco-Stim h ESES ... ... ...dd 1.65 .61 75 .63 -50.0EcologyEn EEI .40 2.9 ...dd 14.45 10.25 1 13.75 +31.0EdgeTher h EDGE ... ... ...dd 17.77 .84 102 .93 -90.1Edgewater EDGW ... ... ...dd 7.30 4.25 5 5.11 -18.1EditasM n EDIT ... ... ...dd 45.02 17.35 1583 28.66 -6.7EducDevel EDUC .40f 2.0 34 27.93 9.25 2 20.25 +6.9eGain EGAN ... ... ...dd 19.05 1.55 301 14.30 +172.4EgaletCp EGLT ... ... ...dd 1.59 .26 1964 .36 -63.7EidosThr n EIDX ... ... ... 24.75 14.11 43 16.61 -28.2EigerBio rs EIGR ... ... ...dd 18.00 7.46 33 9.85 -29.4EksoBio n EKSO ... ... ...dd 4.77 1.02 2933 2.75 +29.1ElPolLoc h LOCO ... ... ...cc 12.55 9.05 228 11.60 +17.2ElbitIm rs EMITF ... ... ... 3.23 1.90 4 2.27 -20.1ElbitSys ESLT 1.76 1.5 20 153.13 111.01 26 120.18 -9.8EldorRsts ERI ... ... 57 46.85 19.80 633 43.55 +31.4ElectSci ESIO ... ... 10 27.72 10.33 1000 22.35 +4.3ElectroSen ELSE ... ... 33 5.24 2.96 3.90 -3.7electCore n ECOR ... ... ... 20.25 12.85 42 13.02 -34.4ElecVeh n SOLO ... ... ... 654 2.40 ElectArts EA ... ... 28 151.26 99.63 4210 127.82 +21.7EFII lf EFII ... ... ... 43.89 25.28 515 34.34 +16.3ElmiraSB ESBK .92b 4.5 17 21.00 18.00 3 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 84 14.43 +26.6EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.65 -10.5EmclaireF EMCF 1.12 3.0 19 38.00 26.75 1 37.92 +24.9Emcore EMKR 1.50e ... 18 9.85 4.40 27 4.95 -23.3EmmisC rs EMMS ... ... 1 5.84 2.44 3 4.97 +41.2EmpirRst rs NYNY ... ... ...dd 30.98 11.85 24 12.60 -53.3EnantaPh ENTA ... ... 52 127.77 37.13 369 92.26 +57.2EncoreCap ECPG ... ... 11 52.00 35.15 1849 40.00 -5.0EncorW WIRE .08 .2 16 58.70 37.30 73 51.30 +5.4Endo Intl ENDP ... ... ...dd 17.34 5.27 8960 15.83 +104.3Endocyte ECYT ... ... ...dd 17.70 1.17 385 16.29 +280.6Endologix ELGX ... ... ...dd 6.72 3.75 484 4.74 -11.4EndurIntl EIGI ... ... ...dd 10.95 6.95 947 9.05 +7.7Energous WATT ... ... ...dd 33.50 6.91 576 13.73 -29.4EngyFocus EFOI ... ... ...dd 3.46 1.75 11 2.20 -10.2EnrgyRec ERII ... ... ...cc 11.30 6.13 732 9.79 +11.9EnrgXXi hn EGC ... ... ...dd 20.25 3.41 411 8.99 +56.6Enphase ENPH ... ... ...dd 7.60 .76 2823 5.68 +135.7EnsignGp s ENSG .18 .5 25 40.09 19.40 172 35.89 +61.7EnstarGp ESGR ... ... 29 237.30 183.85 15 208.20 +3.7EntegraFn ENFC ... ... 21 30.70 22.40 6 28.35 -3.1Entegris ENTG .28 .8 31 39.55 23.05 454 36.10 +18.6EnteraBi n ENTX ... ... ... 7.60 4.63 17 4.95 -21.2EntBcpMA EBTC .58 1.6 19 44.14 30.00 11 36.65 +7.6EntFinSv EFSC .48f .9 18 58.15 36.65 71 56.45 +25.0Epizyme EPZM ... ... ...dd 21.40 8.61 184 10.05 -19.9sePlus s PLUS ... ... 26 105.90 67.65 87 100.10 +33.1Equinix EQIX 9.12 2.0 ...cc 495.35 370.79 963 444.99 -1.8EquitFin n EQFN .20p ... ... 10.95 10.00 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 44 41.39 +16.9Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 1720 7.91 +18.4ErieInd ERIE 3.36 2.7 31 128.91 106.63 8 125.70 +3.2ErytechP n ERYP ... ... ... 30.56 10.00 1 10.48 -52.4Escalade ESCA .50 3.7 14 15.25 11.65 3 13.55 +10.2Esperion ESPR ... ... ...dd 82.68 33.06 490 46.22 -29.8EsqFnHld n ESQ ... ... ... 29.45 14.51 7 25.56 +29.5EssaPh gs EPIX ... ... ... 12.74 2.00 4 3.30 -24.7Essendant ESND .56 3.5 ...dd 17.08 7.20 262 15.89 +71.4EstLab n ESTA ... ... ... 27.76 24.11 7 25.87 +4.5EstreAm n ESTR ... ... ... 13.38 7.67 7.90 -8.6EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 64 50.60 15.13 2170 43.73 +113.8EuroTech CLWT ... ... ... 8.45 2.00 16 4.00 +20.8Euronet EEFT ... ... 22 101.07 70.67 150 94.29 +11.9Euroseas rs ESEA ... ... ... 2.73 1.25 29 1.58 -7.5EveloBio n EVLO ... ... ...dd 16.75 11.10 23 12.85 -20.9Ever-Glory EVK ... ... 7 4.50 1.96 4 3.60 +53.2EverQuo n EVER ... ... ... 22.09 13.81 147 14.85 -17.6Everbrdg n EVBG ... ... ...dd 53.42 21.56 358 50.35 +69.4EvrspnTc n MRAM ... ... ...dd 19.25 6.40 320 9.27 +23.6EvineLive EVLV ... ... ... 1.74 .76 273 1.25 -10.7EvofemBio EVFM ... ... ...dd 12.56 .30 15 1.99 +2.1Evogene EVGN ... ... ...dd 5.07 2.66 6 2.81 -8.4EvokePhm EVOK ... ... ...dd 4.09 1.85 48 2.64 +16.8Evolus n EOLS ... ... ...dd 39.50 6.75 437 20.20 +75.7EvolvgSys EVOL .44 17.6 7 5.85 2.39 6 2.50 -46.8ExOne XONE ... ... ...dd 12.50 6.16 327 8.01 -4.6ExactSci h EXAS ... ... ...dd 71.60 36.10 1567 50.31 -4.2ExelaTch n XELA ... ... ...dd 7.43 4.15 161 4.95 -3.9Exelixis EXEL ... ... 26 32.50 18.50 1929 20.70 -31.9ExlSvcHld EXLS ... ... 48 64.34 52.52 55 58.67 -2.8Expedia h EXPE 1.28f 1.0 61 154.24 98.52 1955 132.74 +10.8ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1347 73.25 +13.2Exponent s EXPO .52 1.0 39 52.63 31.73 88 50.05 +40.8ExpScripts ESRX ... ... 11 85.07 55.80 8226 81.82 +9.6ExtendStay STAY .88f 4.1 44 22.44 16.27 1341 21.21 +11.6ExtrOilGs n XOG ... ... ... 17.42 10.28 4066 12.60 -11.9ExtrmNet EXTR ... ... ...dd 15.55 5.35 3901 6.24 -50.2EyePtPh EYPT ... ... ...dd 2.88 .93 516 2.15 +99.1EyegatePh EYEG ... ... ... 1.38 .29 176 .52 -51.4Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.50 8 5.70 -42.5Ezcorp EZPW ... ... 16 15.10 8.16 1116 11.85 -2.9F -:F5 Netwks FFIV ... ... 24 183.27 114.63 598 179.91 +37.1FAT Br n FAT .48 6.8 ... 13.99 5.54 4 7.10 -20.4FFBW n FFBW ... ... ... 12.50 10.30 0 11.25 +2.1FLIR Sys FLIR .64 1.1 36 60.71 37.18 638 59.60 +27.8FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 0 8.40 -9.2FRP Hldgs FRPH ... ... 22 67.70 41.90 14 66.05 +49.3FS Bncp FSBW .56f .9 13 66.40 44.34 37 60.51 +10.9FSB Bcp n FSBC ... ... ... 18.50 15.00 0 17.56 +3.3FTD Cos FTD ... ... ...dd 19.46 3.25 394 3.74 -48.0Facebook FB ... ... 34 218.62 149.02 19650 183.09 +3.8FDaves DAVE ... ... ...dd 9.65 3.43 6 6.70 +2.3Fanhua FANH .65e 2.3 48 38.24 8.21 111 28.41 +31.4FarmerBrs FARM ... ... ...dd 35.05 23.60 20 28.65 -10.9FarmMer s FMAO .56f 1.2 29 49.99 27.05 3 45.14 +10.6FarmCB FFKT .50 .9 19 57.95 32.60 8 56.40 +46.5FarmersNB FMNB .28 1.7 19 16.90 12.80 16 16.10 +9.2FaroTech FARO ... ... ...dd 70.20 32.25 73 67.20 +43.0Fastenal FAST 1.60f 2.8 25 58.74 39.79 1320 57.51 +5.2FateThera FATE ... ... ...dd 14.45 2.78 315 11.42 +86.9sFauquier FBSS .48 2.1 46 22.75 17.24 5 23.36 +6.7sFedNatHld FNHC .32 1.3 22 24.37 9.78 39 24.43 +47.4FedlStAc n FSAC ... ... ...dd 11.00 9.65 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 94 9.90 -1.2Ferrogl n GSM .16 2.1 ... 17.61 7.41 393 7.52 -53.6tFibrocll rs FCSC ... ... ... 18.92 1.80 218 1.97 -38.4FibroGen FGEN ... ... ...dd 68.55 33.10 492 59.55 +25.6FidD&D n FDBC .96 1.6 ... 68.55 33.09 1 61.00 +47.7FidNasdIdx ONEQ 2.29e .7 ...q 311.39 243.11 18 309.82 +14.3FidelSo LION .48 2.0 16 27.05 20.28 79 23.84 +9.4FidusInvst FDUS 1.56a 10.5 9q 16.94 12.63 50 14.89 -1.9FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 25.73 +2.9FiestaRst FRGI ... ... ...dd 30.88 15.50 165 28.75 +51.3FifthThird FITB .72f 2.4 8 34.67 24.66 3979 29.52 -2.7FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 17 27.51 -3.551job JOBS ... ... ...dd 114.63 53.26 241 73.61 +21.0FnclInst FISI .96 3.0 16 34.35 25.65 29 31.55 +1.4Finisar FNSR ... ... ...dd 26.53 14.25 1462 18.63 -8.5FinjanH FNJN ... ... 3 5.07 1.66 232 3.75 +73.6FireEye FEYE ... ... ...dd 19.36 13.40 1963 15.23 +7.3FstBcpME FNLC 1.16f 3.9 16 32.33 25.00 8 29.98 +10.1FtBcpNC FBNC .40 1.0 24 43.13 29.73 57 41.34 +17.1FstBcMiss FBMS .20 .5 25 39.50 26.10 12 39.50 +15.5FstBkNJ FRBA .12 .8 24 15.00 11.15 23 14.15 +2.2FstBusey rs BUSE .80 2.6 20 33.25 27.33 83 31.26 +4.4FBusnFn s FBIZ .56 2.4 17 26.95 20.57 4 23.16 +4.7FrstCap FCAP .92 2.4 19 43.02 30.60 0 38.89 +5.8FtChoBc n FCBP ... ... ... 33.50 26.09 4 27.36 -1.4FCtzBA FCNCA 1.40 .3 22 463.44 323.74 36 439.75 +9.1FCmtyBsh FCBC .84f 2.5 19 36.09 24.02 13 33.16 +15.4FCmtyCp FCCO .40 1.5 21 26.25 19.60 13 25.85 +14.4FtConnBcp FBNK .68f 2.2 21 31.90 23.25 49 31.55 +20.71stCnstBn FCCY .24 1.1 17 27.00 16.15 5 21.90 +19.7FstDeF s FDEF .68 2.1 12 35.00 23.51 16 32.02 +23.2FFnclOH FFBC .80f 2.6 17 33.70 22.80 161 31.05 +17.8FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.4 28 58.65 37.31 142 58.10 +29.0FstFnIN THFF 1.02 2.0 17 53.05 39.55 13 50.45 +11.2FstFnNwst FFNW .32 1.8 20 21.82 13.13 10 17.53 +13.0FstFound s FFWM ... ... 18 20.43 14.95 153 15.41 -16.9FstGtyBc n FGBI .64b 2.5 ... 29.50 22.76 3 25.83 +3.3 FsHawaii n FHB .96 3.3 ... 32.36 26.30 798 28.81 -1.3FIntntBcp INBK .24 .8 13 42.40 28.90 27 31.55 -17.3FIntBc26 n INBKL 1.50 5.7 ... 26.74 24.75 0 26.21 -1.2FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 92 43.50 +8.6FstMerch FRME .88f 1.9 21 50.44 37.09 99 47.54 +13.0FstMidIll FMBH .68a 1.7 18 42.46 30.01 9 40.88 +6.1FMidBc FMBI .44 1.6 22 27.40 20.50 283 26.90 +12.0FstNwBc n FNWB ... ... 45 18.35 15.07 10 16.05 -1.5FstSavFin FSFG .60 .9 16 80.01 52.16 4 67.94 +19.2FstSolar FSLR ... ... 33 81.72 45.26 1554 54.45 -19.41stSource SRCE 1.00f 1.8 20 59.33 44.59 24 56.55 +14.4FTNDXTc QTEC .58e .7 ...q 83.42 62.64 55 80.10 +11.3FtTr AbsRet FAAR .84e ... ... 34.79 27.00 6 28.29 -3.6FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.55 +2.6FT AsiaPc FPA 1.01e 3.1 ...q 38.10 31.61 3 32.35 -9.4FT Europe FEP .65e 1.7 ...q 42.49 35.54 53 39.05 FT LatAm FLN 2.01e 10.3 ...q 23.27 17.33 300 19.56 -4.2FT Brazil FBZ 1.62e 13.1 ...q 18.24 11.15 12 12.35 -20.4FT China FCA .68e 2.4 ...q 34.79 24.90 3 28.67 -3.4FT Japan FJP .77e 1.4 ...q 63.38 53.13 19 55.42 -7.5FT SKorea FKO .59e 2.4 ...q 32.08 24.42 1 25.00 -15.4FT DevMkt FDT .96e 1.6 ...q 67.22 56.50 61 59.94 -3.9FT EmMkt FEM .64e 2.5 ...q 31.32 25.06 40 25.95 -7.0FT Germny FGM 1.04e 2.2 ...q 55.51 44.80 20 47.94 -6.4FT Canada FCAN .29e 1.1 ...q 27.35 23.69 1 25.93 -2.2FT UK FKU 1.57e 4.0 ...q 43.39 36.79 0 39.06 -2.0FT Switzld FSZ .78e 1.5 ...q 56.74 49.09 7 52.02 -1.4FT HKong FHK 2.82e 7.4 ...q 46.25 37.61 37.93 -10.6FT 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 35 38.94 -10.2FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.47 21 41.35 -6.9FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.28 15 42.86 -2.4FstT BICK BICK .34e 1.2 ...q 33.60 26.52 15 27.73 -8.1FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 0 22.16 +.6FtTrMun n MCEF ... ... ... 19.39 17.65 5 17.95 -4.2FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 25 49.29 -2.9FTNsdGrid GRID .19e .4 ...q 53.73 44.97 3 50.24 -1.5FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 182 18.75 -1.4FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 76 37.41 +6.3FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 280 51.18 -.9FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 4 17.46 -6.3FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 4 23.08 -1.0FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 4 49.92 -2.4FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 5 22.71 -1.5FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 578 60.07 +.2FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 322 30.92 +3.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 26 30.33 +5.9FT DWF5 FV .18e .6 ...q 31.08 24.74 141 30.85 +11.9FT AmIndR AIRR .08e .3 ...q 28.40 22.38 15 27.53 +.4sFT AI Rob n ROBT .07p ... ... 31.00 28.50 13 31.19 +8.5FT US Eq RNDV .35e 1.6 ... 23.04 19.30 22.30 +2.8FT SmCap RNSC .22e 1.0 ... 23.38 19.03 22.91 +6.5FT MdCap RNMC .19e ... ... 22.75 19.19 22.61 +4.2FT LgCap RNLC .18e ... ... 23.11 19.67 22.71 +4.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 0 50.86 -2.5FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 1 25.52 -1.6FT QualInc QINC .60e 2.4 ...q 26.90 23.66 10 25.24 -1.0FTNsSem ef FTXL .14e .4 ... 36.21 24.50 4 33.15 +9.5FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 23.26 +8.4sFTNasPh ef FTXH .51e 2.2 ... 23.57 19.06 8 23.32 +9.0FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 4 24.46 +15.8FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.84 -4.5FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 77 29.82 +1.6FTDorW n FVC .17e .6 ... 28.96 22.93 121 28.68 +11.7FT DWInt IFV .32e 1.5 ...q 24.24 19.40 114 21.10 -5.2FTEMCur FEMB 2.68e 7.1 ...q 48.17 37.33 46 37.88 -10.2FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 0 50.18 -.6FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 2 57.14 -5.7FT RivDev RFDI 1.09e 1.8 ... 68.99 60.24 87 62.04 -3.2FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 64.51 3 65.83 -6.6FT RivEur RFEU .95e 1.5 ... 70.58 61.30 4 64.03 -2.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.33 -2.4FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 94 53.36 +4.6FTN100ExT QQXT .14e .3 ...q 52.82 45.13 4 52.13 +7.2FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 10 20.48 +.9FTrTUSAlp TUSA .24e .7 ...q 35.60 29.30 1 35.55 +7.4FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 30.00 +4.3FTCloudC SKYY .13e .2 ...q 56.44 39.72 192 55.33 +20.6FTNdqAuto CARZ .88e 2.4 ...q 45.00 36.65 3 37.30 -11.6FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.12 26.90 -4.4FT GblNRs FTRI .45e 3.6 ...q 13.25 11.23 1 12.64 +2.1FT Cybersc CIBR .03e .1 ...q 27.84 20.59 198 27.16 +17.4FTIntlIPO FPXI .28e .8 ...q 39.87 33.58 1 34.78 -1.7FTSenLoan FTSL 1.83 3.8 ...q 48.65 47.69 219 48.08 +.1FTTactHY HYLS 2.64 5.5 ...q 49.55 47.05 90 47.84 -1.5FT GlbCmd FTGC .26e ... ...q 21.88 19.65 368 19.88 -4.0FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 27 52.68 -1.6FTNDXEq QQEW .27e .4 ...q 63.60 52.68 11 63.07 +8.8FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 396 55.92 +6.7FTSmartph FONE .86e 1.7 ...q 55.89 47.30 2 49.77 -4.7FstUSBcsh FUSB .08 .7 34 14.38 10.52 2 11.15 -12.9FstUtdCp FUNC .36 1.8 19 24.32 14.70 5 20.45 +17.5First LI s FLIC .60 2.7 9 33.50 21.68 38 22.20 -22.1FsthdTech SVVC ... ... ...q 15.59 7.29 35 13.58 +51.6FstSvc n FSV .54 .7 44 86.05 62.90 19 82.21 +17.6sFiserv s FISV ... ... 37 78.21 59.85 1846 78.64 +19.9FiveBelow FIVE ... ... ...cc 109.09 46.00 485 104.24 +57.2tFivePrime FPRX ... ... ...dd 48.87 14.46 479 14.70 -33.0FiveStar FVE ... ... ...dd 1.80 1.05 334 1.13 -25.0sFive9 FIVN ... ... ...dd 44.07 19.53 1155 43.03 +73.0Flex Ltd FLEX ... ... 14 19.71 12.93 3471 13.92 -22.6FlexPhm n FLKS ... ... ...dd 8.98 .58 116 .60 -83.0FlxGlbImp ESGG ... ... ... 101.95 87.20 2 98.41 +3.6FlxUS Imp ESG ... ... ... 67.86 57.72 67.81 +6.6FlxRAstAlo ASET ... ... ... 29.37 26.74 1 28.32 -1.5FlxUSQLgC QLC ... ... ...q 35.78 29.53 6 35.34 +6.0FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 8 50.26 -8.3FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 9 49.14 -3.4FlxDisDur MBSD .62e 2.7 ...q 24.42 22.89 1 22.98 -2.5FlexSh n FPAY ... ... ... 6.56 2.62 1 3.75 -1.3FlexionTh FLXN ... ... ... 32.25 19.06 705 22.10 -11.7Flexstl FLXS .88 2.4 ... 56.09 34.74 3 36.35 -22.3Fluent Inc FLNT ... ... ... 6.95 2.05 158 2.20 -50.0Fluidigm FLDM ... ... ...dd 8.38 2.52 132 6.84 +16.1FlushFn FFIC .80 3.2 18 31.45 24.59 42 25.32 -7.9Foamix FOMX ... ... ... 7.45 4.34 139 5.75 -4.3FocFin A n FOCS ... ... ... 42.99 35.01 61 40.60 +8.1Fonar FONR ... ... 11 33.90 21.10 13 27.10 +11.3ForeScTc n FSCT ... ... ...dd 38.45 21.56 1358 37.86 +18.7ForshtAut n FRSX ... ... ... 8.20 2.44 15 2.86 -29.0FormFac FORM ... ... 37 18.65 11.10 412 14.00 -10.5FormulaSy FORTY .68e 1.8 ... 45.65 32.55 36.80 -9.2ForrestR FORR .80 1.8 58 47.75 36.95 48 45.20 +2.3Forterra n FRTA ... ... 56 12.30 3.02 432 9.60 -13.5Fortinet FTNT ... ... ...cc 75.64 35.44 1722 74.55 +70.6FortressBio FBIO ... ... ...dd 5.54 1.41 221 2.13 -46.6FortB pfA FBIOP 2.34 13.0 ... 24.80 14.00 4 17.99 -20.9FortySev n FTSV ... ... ... 16.86 14.09 30 14.85 -1.3ForMrII un FMCIU ... ... ... 10.01 9.95 311 9.97 +.2ForwrdA FWRD .60 1.0 28 64.99 49.88 82 63.03 +9.7Forward h FORD ... ... 29 4.45 1.03 34 1.71 +39.0ForwdPh FWP 23.12e ... ... 9.70 1.63 4 2.76 -25.1Fossil Grp FOSL ... ... ...dd 32.17 5.50 2665 24.83 +219.6Foster FSTR .16 .7 ...dd 30.30 17.50 10 24.15 -11.0FoxFactory FOXF ... ... 46 64.90 33.20 105 63.75 +64.1Francesca FRAN ... ... 38 9.58 4.51 538 7.59 +3.8FrankElec FELE .48 1.0 29 49.50 37.60 58 48.90 +6.5FredsInc FRED .24 13.2 ...dd 7.63 1.30 481 1.82 -55.1FrghtCar lf RAIL .36 1.9 ...dd 20.46 12.53 35 18.81 +10.1FreqElec FEIM ... ... ...dd 10.59 7.30 7 8.52 -9.0Freshpet FRPT ... ... ...dd 34.40 14.10 449 33.30 +75.7Fronteo FTEO ... ... ... 23.31 10.68 18.15 +45.1Frontr rs FTR 2.40 45.8 ... 16.02 4.52 3499 5.24 -22.5FuelTech FTEK ... ... ...dd 1.83 .71 42 1.03 -8.0FuelCell rs FCEL ... ... ...dd 2.49 1.07 1494 1.20 -29.4FulgentG n FLGT ... ... ... 6.39 2.73 10 4.66 +6.3FulingGbl n FORK ... ... ... 6.00 2.65 7 3.30 -16.5FullHseR FLL ... ... ...dd 4.10 2.37 33 3.00 -22.9FultonFncl FULT .48 2.7 19 19.55 15.05 1336 17.65 -1.4Funko n FNKO ... ... ...cc 20.68 5.81 1116 20.12 +202.6FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 31 1.53 -63.3FuweiF rs FFHL ... ... ...dd 4.93 2.38 1 2.45 -16.7G -:GWilliFood WILC ... ... 22 7.36 5.11 7.13 -.8sG1Thera n GTHX ... ... ... 55.71 12.05 500 56.14 +183.0GCI Lb A n GLIBA ... ... ... 55.47 41.33 351 48.35 -11.7GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 12 24.30 +6.8GDS Hld n GDS .46p ... ... 46.18 8.80 3632 30.76 +36.5GSE Sy GVP ... ... 13 3.65 2.35 3 2.95 -9.2GSI Tech GSIT ... ... ...dd 8.94 6.05 20 6.56 -17.6GSV Cap GSVC ... ... 6 9.39 3.86 138 7.09 +30.1GTY TchHl GTYH ... ... ...cc 10.18 9.75 2 10.16 +2.3GTY Tc un GTYHU ... ... ... 11.00 10.14 10.50 +1.8GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 22.66 374 46.12 +25.0GTx Inc rs GTXI ... ... ...dd 23.40 5.10 95 17.78 +39.9GW Pharm GWPH ... ... ...dd 164.76 96.42 421 135.92 +3.0GWG Hldgs GWGH ... ... ...dd 10.87 7.10 1 8.05 -3.2GabMedM 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 89 17.55 +41.5Galapag n GLPG ... ... ... 121.09 72.92 80 113.05 +20.6GalectinTh GALT ... ... ... 9.49 1.28 523 4.50 +34.7GalmedPh GLMD ... ... 15 27.06 3.61 131 12.79 +39.8Gam&Lsr n GLPI 2.52 7.3 19 39.32 32.51 1263 34.72 -6.2GamngPtrs GPIC .12e ... ... 11.95 8.02 2 8.32 -26.0Garmin GRMN 2.12f 3.3 21 65.96 50.86 987 64.67 +8.6GarrisnCap GARS 1.12 13.3 8 8.95 7.77 18 8.43 +3.9Gemphire n GEMP ... ... ... 11.43 3.10 384 3.27 -58.8Gencor s GENC ... ... 32 18.45 12.30 49 12.45 -24.8GenFin GFN ... ... ...dd 14.15 4.55 111 13.10 +92.6GenFin pfC GFNCP 8.90 8.7 ... 104.67 94.50 0 101.93 +1.5GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 2 25.45 +.8GeneticT rs GENE ... ... ... 2.05 .70 61 1.15 -.9GeniusBr n GNUS ... ... ... 4.37 2.01 3 2.59 -4.8GenMark GNMK ... ... ...dd 11.08 3.63 120 7.10 +70.3GenoceaB GNCA ... ... ...dd 5.70 .57 118 .61 -47.4Genomic GHDX ... ... ...cc 59.49 26.54 275 55.08 +61.1Genprex n GNPX ... ... ... 19.45 2.78 58 3.06 -35.0Gentex GNTX .44f 1.9 15 25.41 16.86 2388 23.64 +12.8sGentherm THRM ... ... 52 46.80 29.50 113 46.40 +46.1GeospcT hs GEOS ... ... ...dd 18.71 9.18 69 13.05 +.6GerABcp s GABC .60 1.6 20 39.02 30.75 21 36.78 +4.1GeronCp GERN ... ... ...dd 6.68 1.74 2398 3.75 +108.3Gevo rs GEVO ... ... ... 24.74 3.23 1431 3.45 -70.8Gibraltar ROCK ... ... 21 44.95 25.61 94 43.60 +32.1GigaMda rs GIGM ... ... ...dd 4.37 2.36 20 2.88 -5.4GilatSatell GILT ... ... ...dd 9.30 5.35 7 8.71 +12.6GileadSci GILD 2.28 2.9 9 89.54 64.27 5606 78.04 +8.9GlacierBc GBCI 1.04f 2.4 23 44.55 31.38 414 43.65 +10.8GladstnCap GLAD .84 8.7 10 9.95 7.80 76 9.68 +5.1Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 3 25.42 -1.7GladstnCm GOOD 1.50 7.6 ...dd 23.29 16.78 82 19.84 -5.8GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 0 26.24 -.7Gladstn pfB GOODO 1.88 7.0 ... 27.82 25.33 1 26.74 +2.5GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 3 25.45 -1.7GladstInv GAIN .80a 6.8 16 12.26 9.00 82 11.87 +6.4GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.28 -.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 1 25.30 -.6GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 2 25.22 -1.5GladstLnd LAND .53 4.3 85 14.29 11.36 251 12.40 -7.7GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 5 25.58 -1.1sGlenBurnie GLBZ .40 3.0 29 13.42 10.34 4 13.20 +19.4GblBldT n GBT ... ... ...dd 68.05 26.10 712 46.50 +18.2GblEagEnt ENT ... ... ...dd 3.59 .87 555 2.84 +24.0GlbIndem GBLI ... ... 27 49.91 32.22 6 40.33 -4.0GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 3 25.53 -1.3GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 3 25.77 -.4GlSlfStor n SELF .26 6.4 ... 5.15 3.92 7 4.08 -11.6GlWatRs n GWRS .28 2.9 ... 10.00 8.40 22 9.60 +2.8GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 49 15.44 -.6GblXSocM SOCL ... ... ...q 39.03 28.94 19 33.31 +1.1GbXNsChiT QQQC .07e .3 ...q 34.11 26.29 26 27.73 -10.2GbX Auto n DRIV ... ... ... 15.78 14.35 1 14.88 -2.6GblX SupDv EFAS ... ... ... 19.06 17.05 3 17.41 -3.9GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.79 -6.3GblX Rob n BOTZ ... ... ... 27.42 19.63 552 22.48 -5.1 GlbXCon ef KRMA ... ... ... 20.97 17.33 4 20.77 +7.0GblXMilTh MILN ... ... ... 23.14 17.31 10 22.84 +18.6GbX Longv LNGR ... ... ... 21.78 18.23 1 21.31 +9.6GlX Intrn n SNSR ... ... ... 21.41 17.90 15 20.41 +2.8GbX HlthW BFIT ... ... ... 19.30 15.68 2 19.29 +15.8GblXSupdiv ALTY 1.25 8.1 ...q 16.00 14.06 12 15.37 +.5GlX Fintc n FINX ... ... ... 27.98 19.25 88 27.37 +24.7GlXCatholc CATH ... ... ... 35.58 29.72 7 35.41 +7.6GlobusM rs GLBS ... ... ... 2.26 .28 4385 .48 -58.5GluMobile GLUU ... ... ...dd 6.75 2.97 1756 6.36 +74.7GlycoMim GLYC ... ... ...dd 26.05 10.06 214 14.93 -11.1Gogo GOGO ... ... ...dd 14.76 3.52 1828 4.24 -62.4GolLNGLtd GLNG .20 .8 ... 35.54 19.32 656 25.19 -15.5GolLNGPt GMLP 2.31 15.3 ... 23.46 14.27 329 15.12 -33.7GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 4 25.50 -2.0GoldBull n DNJR ... ... ... 9.46 4.40 14 7.46 +57.3GoldenEnt GDEN ... ... 26 34.75 20.00 1020 25.69 -21.3GoldenOc rs GOGL .40 4.5 ...dd 9.95 7.00 62 8.94 +9.7GolubCap GBDC 1.28a 6.7 13 19.51 17.35 129 18.98 +4.3GoodTimes GTIM ... ... ...dd 4.30 2.25 21 4.10 +54.7Goodyear GT .56 2.3 8 36.07 20.75 1760 24.77 -23.3GoosehIn n GSHD ... ... ... 29.73 10.78 273 26.01 +65.1GoPro GPRO ... ... ...dd 11.89 4.42 3828 6.17 -18.5GordPoin 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 2070 10.37 +4.3GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9sGoresHl un GSHTU ... ... ... 11.10 10.25 52 11.15 +7.6GovPrpIT GOV 1.72 10.7 26 19.60 11.87 545 16.07 -13.3GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 9 25.43 -1.6GrCanyEd LOPE ... ... 25 122.19 77.78 1175 114.41 +27.8Gravity rs GRVY ... ... 23 108.97 13.18 9 52.50 -44.4GrElCp hn GECC 1.00 10.6 ... 11.30 8.76 23 9.39 -4.6GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.46 GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 3 24.90 +1.8GrElm hn GEC ... ... ... 4.40 3.10 6 3.15 -22.3GrLkDrge GLDD ... ... ...dd 5.83 3.60 147 5.35 -.9GrtSoBc GSBC 1.12 1.9 17 61.65 47.50 20 60.35 +16.8GreenBncp GNBC .40 1.6 19 25.15 19.50 178 24.45 +20.4GreenBrick GRBK ... ... 14 12.50 8.90 612 10.25 -9.3GreenPlns GPRE .48 2.8 87 21.90 15.25 876 17.35 +3.0GrnP LP n GPP 1.90 12.0 9 20.39 15.65 40 15.85 -15.2tGreensky n GSKY ... ... ... 27.02 17.15 2597 16.86 -27.8GrCB NY s GCBC .40f 1.2 26 38.00 22.16 1 34.75 +6.6GreenlAc rt GLACR ... ... ... .38 .35 200 .36 sGreenlAc un GLACU ... ... ... 10.24 10.10 19 10.24 +1.2GreenlAc n GLAC ... ... ... 9.68 9.66 73 9.67 +.1tGreenlight GLRE ... ... ...dd 23.15 13.15 334 13.25 -34.1Greenpro n GRNQ ... ... ... 22.70 4.50 1 5.55 -74.8GrdsmHld n GSUM ... ... ... 13.99 3.68 25 6.42 -29.9Griffin GRIF .40f 1.0 ... 46.50 31.61 8 39.47 +7.5GrifolsSA s GRFS .46e 2.2 ... 25.18 20.04 685 21.28 -7.2GrinrdSh n GRIN ... ... ... 20.50 8.53 0 9.60 -43.5Groupon GRPN ... ... ... 5.99 3.80 9702 4.46 -12.5GpAeroCN OMAB 1.71e 3.4 21 51.16 37.45 61 50.66 +22.1GrpoFin GGAL .36e 1.1 ... 73.45 31.20 440 33.95 -48.4GuarntyBc GBNK .66 2.1 19 35.20 24.70 78 31.10 +12.5GuarBcs n GNTY .56 1.8 20 37.36 28.00 6 30.90 +.8GuarFBc GFED .48 1.9 36 25.00 20.41 0 24.90 +11.5GulfIsland GIFI .04 .4 ...dd 13.95 6.90 106 9.20 -31.5GulfRes GURE ... ... 2 2.05 1.20 45 1.22 -17.0GulfportE GPOR ... ... 6 15.08 8.11 2547 11.39 -10.7Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 2 20.13 +.2H -:H&E Eqp HEES 1.10 3.1 11 44.24 20.16 173 35.96 -11.5HD Supply HDS ... ... 13 45.24 29.91 1000 43.96 +9.8HL Acqui n HCCH ... ... ... 10.47 9.51 9.59 +.4HL Acq un HCCHU ... ... ... 10.43 10.05 10.38 +3.1HL Acq rt HCCHR ... ... ... .44 .35 .38 HMN Fn HMNF ... ... 19 21.90 16.80 20.90 +9.4HMS Hldgs HMSY ... ... 58 31.28 11.01 612 30.04 +77.2HTG Mol h HTGM ... ... ...dd 5.83 1.59 1289 3.61 +77.8HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.88 -2.2HabitRest HABT ... ... 90 15.70 8.10 342 15.35 +60.7sHackettGp HCKT .34f 1.8 23 19.24 13.24 112 19.07 +21.4Hailiang n HLG ... ... ... 88.92 8.82 30 82.00 +81.4HainCels lf HAIN ... ... ... 44.37 25.41 884 28.50 -32.8HalladorE HNRG .16 2.4 7 7.98 4.79 35 6.67 +9.5HallmkFn HALL ... ... ...dd 11.83 8.62 15 10.55 +1.2Halozyme HALO ... ... 39 21.48 11.41 1256 17.35 -14.4HamiltnBc HBK ... ... ...dd 16.20 14.00 14.55 -5.5HamilLa n HLNE .85 1.8 52 54.59 21.36 188 46.47 +31.3HancJaf n HJLI ... ... ... 5.64 2.22 373 2.48 -52.7HancWhit HWC .96 1.9 17 56.40 41.05 421 51.40 +3.8HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 1 25.47 -2.3HanmiFin HAFC .96 3.8 14 33.10 24.25 111 25.45 -16.1Hanwha rs HQCL ... ... 21 9.25 5.40 34 8.29 +18.1HarbrOne n HONE ... ... 59 20.19 15.92 36 18.33 -4.3Harmonic HLIT ... ... ...dd 5.33 2.80 376 5.20 +23.8HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 sHrvrdBio HBIO ... ... ...cc 6.45 2.65 549 6.55 +98.5HarvCapCr HCAP 1.14a 10.3 8 13.93 9.90 6 11.02 +.5HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.56 +.4Hasbro HAS 2.52 2.6 60 107.58 79.00 575 98.33 +8.2HawHold HA .48 1.1 6 44.30 32.40 475 41.95 +5.3Hawkins HWKN .88 2.2 20 44.00 30.55 11 39.60 +12.5HawthornB HWBK .40 1.8 17 22.40 18.29 3 22.25 +11.5HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.35 9.88 10.34 +4.4HaynesIntl HAYN .88 2.2 ...cc 45.14 28.97 38 39.87 +24.4HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 372 40.50 -23.2sHlthInsInn HIIQ ... ... 34 44.65 12.65 407 45.40 +82.0HealthEqty HQY ... ... 99 83.34 40.21 212 82.11 +76.0HlthStrm HSTM 1.00e ... 71 30.89 21.15 98 29.76 +28.5HrtlndEx HTLD .08 .4 21 25.22 17.38 217 19.39 -16.9HeartFn HTLF .56f .9 19 60.55 42.10 87 59.70 +11.3HeatBio rs HTBX ... ... ... 7.89 1.09 115 2.07 -46.0HebronTc n HEBT ... ... ... 3.75 1.45 11 1.52 -42.2sHeidrkStr HSII .52 1.2 ...dd 44.30 17.90 96 43.80 +78.4HelenTroy HELE ... ... 15 119.25 81.10 148 112.35 +16.6HeliosM rs HMNY ... ... ... 9714.50 .06 135875 .06 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 34 9.17 +17.4HemisMda HMTV ... ... ... 13.95 10.50 18 12.90 +11.7HennesAd s HNNA .40 2.6 7 20.00 14.29 1 15.28 -7.6HSchein s HSIC ... ... 31 92.64 62.56 1086 78.53 +12.4HrtgeCo HTBK .44 3.0 17 18.10 12.76 175 14.71 -4.0HrtgeFn HFWA .60 1.7 25 37.38 25.25 119 35.35 +14.8HeritCryst HCCI ... ... 34 25.20 17.10 31 23.70 +9.0HernTher h HRTX ... ... ...dd 42.90 14.40 1007 39.00 +115.5HerzdCrb CUBA .12e ... ...q 7.54 6.53 1 6.60 -7.7HeskaCorp HSKA ... ... 60 111.34 56.59 83 97.62 +21.7Hexindai n HX .40p ... ... 17.00 8.06 24 8.40 -24.0Hibbett HIBB ... ... 13 29.50 9.40 384 23.75 +16.4HighSenLn SNLN .79 4.3 ...q 18.41 18.04 494 18.22 +.2HighpwrInt HPJ ... ... 4 5.90 2.61 10 3.25 -12.2HghwyH HIHO .40e 10.1 ... 6.55 3.30 3 3.95 -6.0HimaxTch HIMX .10e 1.5 46 13.95 5.97 2336 6.62 -36.5HingmSv HIFS 1.40f .6 19 242.00 174.70 1 218.00 +5.3Histogenics HSGX ... ... ...dd 3.35 1.60 365 2.40 +17.1Holl ysys HOLI .12e .5 11 28.35 17.90 214 23.55 +5.7Hologic HOLX ... ... ...dd 45.09 35.10 1623 41.03 -4.0HomeBLA HBCP .76f 1.7 20 48.47 34.12 15 45.15 +4.5HomeBcs s HOMB .48f 2.0 22 25.89 20.82 463 23.50 +1.1HmFdB LA HFBL .56f 1.6 21 34.49 26.00 34.04 +21.0HomeStreet HMST ... ... 28 32.60 24.00 86 29.90 +3.3HometBk n HMTA .16 1.1 ... 15.79 10.60 0 14.00 +25.3HomeTrBc HTBI ... ... 29 29.85 22.30 13 29.75 +15.5HomolMd n FIXX ... ... ...dd 24.40 15.88 62 16.37 -12.3HookerFu HOFT .56 1.2 17 52.75 35.90 69 45.85 +8.0HopeBcp HOPE .56f 3.2 15 19.86 15.10 755 17.32 -5.1HopFedBc HFBC .28f 1.6 22 17.50 13.51 1 17.00 +20.6HorizBcp s HBNC .40 1.9 19 22.13 16.67 26 20.89 +12.7sHorizPhm HZNP ... ... ...dd 20.25 11.17 3215 20.91 +43.2HorizTFn HRZN 1.20 10.5 11q 11.88 9.66 59 11.39 +1.5Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 130 25.11 +2.4HorzDAX DAX .60m 2.1 ... 34.00 28.07 0 29.24 -7.4Hortonwks HDP ... ... ...dd 22.00 14.15 2394 20.73 +3.1HospPT HPT 2.12 7.6 11 31.27 23.83 651 27.89 -6.6HostessBr n TWNK ... ... 22 15.41 11.00 2522 12.09 -18.4Hostess wt TWNKW ... ... ... 2.60 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 731 5.70 -38.7HoustWC HWCC .12m 1.5 ... 9.32 4.70 113 8.20 +13.9HovnEn pf A HOVNP ... ... ... 8.47 5.25 5.25 -30.0HowardBcp HBMD ... ... 27 24.20 15.70 30 16.55 -24.8HuazhuGr HTHT ... ... 29 49.60 24.08 1418 34.86 -3.5HubGroup HUBG ... ... 29 56.60 33.55 192 52.35 +9.3HudsonGbl HSON .20 11.6 ...dd 2.44 1.29 75 1.73 -23.1tHudsonTc HDSN ... ... 31 10.40 1.66 2158 1.87 -69.2HuntJB JBHT .96 .8 18 131.74 89.81 383 121.71 +5.9HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.92 9.68 3 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .56f 3.5 17 16.60 12.14 7917 15.93 +9.4HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 11 26.29 -6.6HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.63 -1.5Str 7handl n HNDL ... ... ... 25.98 23.65 1 24.27 -3.2Hurco HURC .44 1.0 17 50.50 32.95 4 43.55 +3.4HuronCon HURN ... ... ...dd 48.45 29.53 70 48.20 +19.2HutChMd n HCM ... ... ... 42.25 22.90 66 32.20 -18.3HuttigBld HBP ... ... ...dd 7.75 3.50 41 5.00 -24.8Hydrognc HYGS ... ... ...dd 12.00 4.95 41 6.20 -44.1HyreCar n HYRE ... ... ... 6.50 2.58 26 3.06 -40.0I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.07 +2.1I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .52 .21 4 .35 +16.3i3 Vert n IIIV ... ... ... 19.50 13.79 132 14.80 -19.3sIAC Inter IAC 1.36 .7 69 169.63 100.57 2367 182.60 +49.3IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 31 2.97 -13.7ICC Hld n ICCH ... ... 72 18.00 14.54 4 15.11 -7.1ICF Intl ICFI .56 .7 23 80.70 41.10 80 75.75 +44.3ICU Med ICUI ... ... ...cc 313.20 164.00 208 295.55 +36.8IClickInt n ICLK ... ... ...dd 11.40 5.03 119 6.10 -32.6ID Syst IDSY ... ... ...dd 8.05 5.37 28 6.90 -.6IdexxLab s IDXX ... ... 73 252.49 146.09 370 244.63 +56.4IES Hldgs IESC ... ... 28 20.25 14.05 17 19.50 +13.0IF Bancp IROQ .20f .8 28 25.04 19.10 24.37 +24.0IFresh n IFMK ... ... ...dd 18.00 1.69 250 2.90 -77.7sIHS Mark INFO ... ... 31 54.31 42.40 936 54.19 +20.0II-VI IIVI ... ... 29 53.08 34.05 526 44.80 -4.6ILG Inc ILG .70 2.1 39 35.00 24.38 419 34.09 +19.7IMV Inc n IMV ... ... ... 7.21 4.50 6 5.03 -26.8INTLFCStn INTL ... ... 18 57.00 33.11 23 55.40 +30.3IPG Photon IPGP ... ... 26 264.11 161.05 610 164.64 -23.1iPass IPAS ... ... ...dd .89 .25 3117 .28 -47.1iPicEnt n IPIC ... ... ... 17.00 5.91 15 6.55 -56.8IQ US Lg n CLRG .08e ... ... 27.80 24.16 44 26.20 +3.6IQIYI n IQ ... ... ... 46.23 15.30 8177 29.17 +87.6IRSA Prop IRCP 1.86e 6.0 ... 64.68 27.29 1 31.02 -45.1IRhythm n IRTC ... ... ...dd 90.40 42.33 166 83.61 +49.2iRobot IRBT ... ... 37 107.08 55.77 580 86.83 +13.2iShEMAsia EEMA 1.23e 1.8 ...q 81.27 66.30 28 69.67 -5.5iShTurkey TUR 1.10e 4.4 ...q 47.13 24.90 1823 25.06 -42.3iShIntTBd s IGOV ... ... ...q 201.98 48.33 56 48.46 -2.9iShNewZea ENZL 2.01e 4.3 ...q 51.06 44.71 21 46.87 -1.3iSh1-3yITB ISHG .20e .2 ...q 87.67 81.46 0 81.99 -2.6iShSelDiv DVY 3.03e 3.0 ...q 102.32 90.47 317 100.16 +1.6iShGTimb WOOD .94e 1.2 ...q 83.88 61.04 48 75.80 +6.6iShEurFn EUFN .74e 3.6 ...q 25.85 19.86 344 20.62 -11.5iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 69.03 2416 72.38 -5.1iShEMInfr EMIF .93e 3.2 ...q 35.28 27.44 0 29.05 -11.7iShGClnEn ICLN .33e 3.7 ...q 10.08 8.58 56 8.91 -4.4iShACWX ACWX 1.00e 2.1 ...q 53.74 46.32 219 48.11 -3.7iSh ACWI ACWI 1.43e 1.9 ...q 77.54 66.15 657 73.52 +2.0iSEafeSC SCZ 1.51e 2.4 ...q 69.19 58.95 529 62.71 -2.8iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 3006 107.59 -7.3iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 4 48.47 -2.0iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 4318 101.93 -3.4iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 661 83.17 -.8iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 2 39.88 -3.1iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 202 29.20 -2.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 57

iShEuroSC IEUS 1.08e 1.9 ...q 62.36 52.74 73 56.26 -2.7iShs SOX SOXX 1.55e .8 ...q 198.84 142.78 740 188.63 +11.1iShIndia50 INDY .15e .4 ...q 39.29 33.37 121 37.63 +1.4iShNsdBio s IBB ... ... ...q 120.06 100.22 1148 117.37 +9.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 266 103.84 -2.6iShCrUSCr s CRED ... ... ...q 56.47 53.19 139 53.74 -4.1iShIntCr s CIU ... ... ...q 55.35 52.86 941 53.21 -2.6iSh1-3Cr s CSJ ... ... ...q 52.81 50.59 1256 51.85 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 140 119.57 -2.1iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 206 55.94 +1.0siSCorUSGr s IUSG .72e 1.2 ...q 60.56 48.59 228 60.43 +12.4iShShtTrB SHV .03e ... ...q 110.45 110.18 872 110.33 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.17 36.52 1897 37.37 -1.8iShCrShUS s ISTB ... ... ... 50.47 48.89 336 49.01 -1.6iShSCGrth IJT 1.54e .8 ...q 201.47 149.00 129 200.23 +17.7Itus Cp hrs ITUS ... ... ...dd 6.43 .60 115 3.35 +41.9Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 235 84.95 +9.6Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 1 26.93 -5.1Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 27.05 -3.7Icahn Ent IEP 7.00f 8.7 33 81.88 49.13 206 80.05 +51.0IchorHld n ICHR ... ... 11 35.51 17.76 787 22.78 -7.4Icon PLC ICLR ... ... 37 146.31 101.00 176 143.96 +28.4IconixBrnd ICON ... ... 1 6.29 .49 756 .49 -62.0tIdealPower IPWR ... ... ...dd 2.94 .75 212 .75 -47.3Identive lf INVE ... ... ...dd 5.90 2.55 43 5.49 +64.4IderaPh rs IDRA ... ... ... 22.96 5.20 2103 7.31 -56.7iKangHlth KANG ... ... 18 21.01 13.15 216 20.41 +29.2Ikonics IKNX ... ... ... 13.03 7.25 9.70 +29.0Illumina ILMN ... ... 87 341.08 189.15 840 333.50 +52.6ImageSens ISNS ... ... ...dd 5.20 2.50 5 4.25 +44.1Immersn h IMMR ... ... 6 17.71 5.76 557 11.52 +63.2ImmuCell ICCC ... ... 73 9.25 5.26 11 6.58 -25.1ImmuneDs IMDZ ... ... ...dd 11.25 2.80 166 3.65 -6.4ImunoGn IMGN ... ... ...dd 13.41 4.80 1492 8.86 +38.2Imunmd IMMU ... ... ...dd 27.33 7.17 853 23.29 +44.1Immuron n IMRN ... ... ... 16.70 4.47 4 10.20 +92.8Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 31 2.62 +66.9ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 393 45.90 +15.6Impinj n PI ... ... ... 41.97 9.95 246 19.14 -15.0ImprimisP IMMY ... ... ...dd 2.87 1.35 304 2.78 +63.5Incyte INCY ... ... ...dd 140.11 60.23 1603 64.38 -32.0IndBkMA INDB 1.52 1.7 23 95.00 65.25 49 88.00 +26.0IndBkMI IBCP .60 2.4 19 27.10 19.25 132 24.50 +9.6IndepBkTX IBTX .56 .8 18 79.00 51.71 184 69.15 +2.3IndusAcq 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 1.42 534 2.41 +47.0IndLogis n ILPT .60e ... 76 24.00 17.21 90 23.71 +1.5Innera INFN ... ... ...dd 12.39 6.10 1994 8.57 +35.4InnityPh INFI ... ... ...dd 3.75 .93 1003 2.10 +3.2InaRx n IFRX ... ... 67 42.83 14.47 4 30.63 +46.2InfoSvcs III .20f 4.8 5 4.63 3.52 141 4.16 -.2InfrEnAlt IEA ... ... ... 10.68 8.25 163 9.89 -.3InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 146 29.95 -13.4InnerWkgs INWK ... ... 20 12.03 5.90 529 6.89 -31.3Innodata INOD ... ... ...dd 1.65 .88 44 1.22 -10.3Innophos IPHS 1.92 4.4 39 51.34 38.66 114 44.00 -5.8Innospec IOSP .88f 1.2 28 83.20 54.10 176 75.05 +6.3InnovBio rs INNT ... ... ... 50.50 3.43 1366 6.05 -.8MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0tInnovSolu ISSC ... ... 8 4.03 2.60 84 2.50 -15.0Innoviva INVA 1.00 7.2 13 17.99 11.47 397 13.92 -1.9Inogen INGN ... ... ...cc 242.10 90.84 375 228.72 +92.1Inovalon n INOV .12p ... ... 17.80 8.90 247 11.85 -21.0InovioPhm INO ... ... ...dd 7.00 3.64 1113 4.36 +5.6Inpixon rs INPX ... ... ... 19.50 .10 1828 .14 -97.8sInseegoCp INSG ... ... ...dd 2.33 1.01 876 2.42 +50.3InsightEnt NSIT ... ... 18 54.06 32.11 358 53.22 +39.0Insignia s ISIG .70e ... ...dd 2.40 .98 33 1.97 +65.4Insmed INSM ... ... ...dd 33.94 11.49 1472 21.75 -30.2InspEnt INSE ... ... ... 14.00 4.40 17 7.35 -25.0Insteel IIIN .12a .3 27 43.78 23.20 119 42.86 +51.3Insulet PODD ... ... ...dd 102.89 51.36 514 86.07 +24.7InsysTher s INSY ... ... ...dd 14.00 4.10 690 7.48 -22.2tIntecPhm n NTEC ... ... ...dd 9.80 3.95 80 4.00 -22.3IntegLfSc s IART ... ... 71 67.50 41.51 390 62.47 +30.5sIntgDv IDTI ... ... 38 36.55 23.07 718 36.55 +22.9IntegMed n IMTE ... ... ... 44.00 1.85 9 12.54 +122.7Intel INTC 1.20 2.4 19 57.60 34.38 23363 50.14 +8.6Intellia n NTLA ... ... ...dd 35.99 15.06 767 27.49 +43.0Intelliph IPCI ... ... 3 1.30 .31 27 .34 -58.1sIntParfum IPAR .84 1.4 43 64.50 37.34 98 61.60 +41.8InteractB IBKR .40 .6 40 80.32 39.70 1027 61.70 +4.2InterceptP ICPT ... ... ...dd 121.92 51.05 654 114.58 +96.1InterDig IDCC 1.40 1.7 14 85.85 67.55 144 81.80 +7.4Interface TILE .26 1.1 24 26.25 18.30 217 22.80 -9.3Intergroup INTG ... ... ...dd 31.00 21.30 29.80 +25.0IntlnkEl n LINK ... ... ...cc 9.00 2.50 2 3.90 -25.3Intermolec IMI ... ... ...dd 1.98 .86 91 1.18 -13.9Internap rs INAP ... ... ... 22.36 8.88 356 14.00 -10.9IntlBcsh IBOC .66 1.4 18 46.00 33.85 101 45.60 +14.9IntMonEx n IMXI ... ... ... 11.99 9.12 94 9.41 -5.1IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 84 44.00 +10.4tIntrntGold IGLD ... ... ... 10.91 2.21 5 2.30 -72.8IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 6 9.57 +5.0IntrpDia rs IDXG ... ... 1 1.80 .72 294 1.03 +1.0IntersENT XENT ... ... ...dd 42.95 25.15 275 26.15 -19.3Intersectns INTX ... ... ...dd 4.21 1.46 30 1.63 -27.9Intevac IVAC ... ... 94 9.70 4.50 38 4.70 -31.4IntraCellu ITCI ... ... ...dd 25.82 10.25 195 21.40 +47.8IntriCon IIN ... ... ...cc 66.45 8.05 130 65.05 +228.5Intuit INTU 1.56 .7 47 219.46 133.60 812 211.19 +33.9IntSurg s ISRG ... ... 76 539.30 309.21 367 522.69 +43.2InBLDR As ADRA .72e 2.2 ...q 37.70 31.80 1 33.27 -3.7InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.89 22 22.76 -3.3InBLDR Em ADRE .60e 1.4 ...q 48.92 40.01 16 41.66 -3.4InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 22.16 -3.2In SCMatII PSCM .41e .7 ...q 55.75 43.76 4 54.71 +4.5InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 4 55.03 +4.2InOpYCmd PDBC ... ... ...q 19.43 15.87 883 17.80 +2.0InvMltStr LALT ... ... ...q 23.50 19.26 0 21.83 +2.7InvGDrChi PGJ .20e .5 ...q 50.87 40.42 45 41.93 -6.5InvDivAch PFM .50e 1.9 ...q 27.77 24.04 16 26.79 +1.3InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 272 17.86 +.3InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 73 16.00 -3.3InvNsdMo DWAQ .06e .1 ...q 117.50 91.53 1 113.00 +10.1InvUtils PUI .63e 2.2 ...q 29.97 23.64 3 28.58 +2.7InvWtrRs PHO .18e .6 ...q 31.94 26.47 30 31.50 +4.1InvBuybk PKW .52e .9 ...q 63.49 52.75 60 59.59 +1.0InvNasIntn PNQI ... ... ...q 147.75 104.05 14 137.23 +18.6InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 23 142.32 +9.6InvBasMat PYZ .61e .9 ...q 75.26 60.34 2 70.04 -.9Inv CnsCyc PEZ .30e .5 ...q 57.39 44.22 4 56.66 +12.7InvTechM PTF .26e .4 ...q 65.80 45.90 9 63.58 +20.7InvDWA M PDP .11e .2 ...q 57.85 47.00 49 57.56 +11.5InvInds PRN .19e .3 ...q 64.86 53.77 6 63.09 +3.5InvHlthcr PTH ... ... ...q 94.93 59.64 10 89.86 +24.7Inv Fincl PFI .14e .4 ...q 37.29 30.63 4 35.24 +.4InvEngy PXI .69e 1.6 ...q 46.64 30.10 8 41.99 +6.4InvCnsStp PSL .67e .9 ...q 72.79 60.18 4 71.29 +9.5In1-30TrII PLW .66 2.1 ... 33.52 30.78 9 31.44 -4.1InSC InfoII PSCT .08e .1 ...q 87.34 71.36 11 85.87 +12.3InSC Ind II PSCI .40e .5 ...q 73.79 52.88 11 73.12 +13.3InSC HCrII PSCH ... ... ...q 137.28 83.33 77 135.60 +37.6InSC FinII PSCF .97e 1.5 ...q 59.42 48.65 15 58.75 +7.8InSC EgyII PSCE .14e .9 ...q 18.77 11.37 24 16.26 +5.6InSC CnS II PSCC 1.34e 1.6 ...q 85.18 65.00 9 83.43 +11.6sInSC CnDsII PSCD .35e .5 ...q 68.85 50.36 5 69.17 +13.1PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 2 24.51 -1.5InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 3 58.66 +4.8InP&CInsII KBWP .69e 1.0 ...q 63.45 52.71 2 62.43 +5.1InKbwReit KBWY 2.58 7.5 ...q 38.43 29.75 51 34.63 -2.2InKbwHiD II KBWD 2.10 9.0 ...q 24.49 21.09 46 23.28 -1.4In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 202 57.08 +3.7InIntByb II IPKW .29e .8 ...q 40.14 33.23 102 35.70 -5.0InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 3 25.69 -1.3InGlGoldII PSAU .10e .6 ...q 21.85 16.65 184 17.06 -13.2InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 4 27.52 +.5In IntlLB II IDLB ... ... ...q 32.01 28.14 29.46 -2.3InDWATcR II DWTR ... ... ...q 30.90 24.35 3 30.68 +8.6InTactII DWIN 1.18 4.7 ... 27.77 24.71 38 25.32 -5.8In SmCMoII DWAS .07e .1 ...q 57.35 41.94 73 55.66 +14.2InDWA MoII DWLV ... ... ... 33.76 32.05 2 33.41 -.2InEmMomII PIE .12e .6 ...q 22.22 17.87 116 19.72 -4.0InDevMoII PIZ .26e .9 ...q 29.70 25.84 28 27.97 +1.2Investar ISTR .16f .6 26 29.90 20.35 10 27.15 +12.8InvestBncp ISBC .36 2.8 19 14.69 12.30 1314 12.66 -8.8InvTitl ITIC 1.60a .8 16 221.88 162.67 0 197.68 -.3Invuity n IVTY ... ... ...dd 9.55 2.35 63 3.70 -40.3IonisPhm IONS ... ... ...cc 65.51 39.07 1240 48.21 -4.2IovanceTh IOVA ... ... ...dd 19.90 4.45 531 13.90 +73.8iPLgExR1K 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 27.60 8.95 143 27.30 +80.2Iridex IRIX ... ... ...dd 10.98 4.28 10 7.99 +4.9sIridiumCm IRDM ... ... 24 20.40 9.68 886 20.35 +72.5sIridium pfB IRDMB 16.88 2.4 ... 679.82 348.00 2 690.00 +71.6IronwdPh IRWD ... ... ...dd 21.20 12.89 585 19.21 +28.2iShRUT P n AMCA .26e ... ... 28.53 24.40 1 28.23 +3.2iSh USD n SUSC ... ... ... 25.49 24.01 3 24.29 -4.6iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 17 24.57 -1.6iShExpoTc XT .14p ... ...q 38.52 32.14 82 38.17 +7.7siSh USA Op ESGU .92e 1.5 ... 62.91 53.41 6 62.78 +7.6iShHYlexOG HYXE ... ... ... 52.20 49.68 0 50.64 -.8iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 6 26.48 -2.5iSh ESG Opt ESGD ... ... ... 72.49 63.67 18 66.12 -2.5iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.75 6 58.16 -1.7iShCTotBd s IUSB ... ... ...q 51.49 48.94 84 49.32 -3.0iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 79 28.17 -1.8iSh UAE UAE .63e 4.0 ...q 18.08 14.87 2 15.75 -6.3iSh Qatar QAT .66e 3.6 ...q 18.38 13.01 4 18.12 +11.9iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.69 46 38.04 +4.7iShGblGld rs RING ... ... ...q 20.84 16.20 134 16.24 -13.6Isramco ISRL ... ... ...dd 135.05 92.00 0 121.20 +15.8Iteris ITI ... ... ...dd 8.17 4.09 108 4.83 -30.7IterumTh n ITRM ... ... ... 13.00 8.13 0 8.88 -30.9Itron ITRI ... ... ...dd 79.95 55.26 216 63.05 -7.6IturanLoc ITRN .96 2.9 18 38.00 28.50 22 33.60 -1.8IvyNxFoc 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 .80 211 1.15 -74.6J -:J&J Snack JJSF 1.80 1.2 23 159.05 124.10 37 144.14 -5.1j2Global JCOM 1.66f 1.9 30 91.58 70.27 232 86.42 +15.2JD.com JD ... ... 18 50.68 34.76 8154 36.02 -13.0JMU Ltd rs JMU ... ... ... 10.70 1.03 67 1.39 -72.7sJackHenry JKHY 1.48 1.0 32 140.95 98.16 310 141.01 +20.6JackInBox JACK 1.60 1.7 27 108.55 79.23 2032 92.76 -5.5JkksPac JAKK ... ... ...dd 3.70 1.95 21 2.30 -2.1Jamba JMBA ... ... ... 13.00 7.01 175 12.94 +60.5JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 112 39.91 -.2JanusSmC JSML ... ... ... 51.25 32.73 5 43.42 +18.2JanSmMid JSMD ... ... ... 44.83 33.36 2 44.50 +14.6JanLTCar n OLD ... ... ... 26.73 21.60 1 26.21 +9.5JanObes n SLIM ... ... ... 40.01 26.82 5 36.77 +18.6JanOrgan n ORG ... ... ... 36.00 29.30 1 31.42 -9.0Jason Inds JASN ... ... ...dd 3.88 1.10 21 2.41 +1.7Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 460 177.73 +32.0JensynAc n JSYN ... ... ... 11.10 10.06 0 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 10 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 10.70 -1.4JerashHl n JRSH ... ... ... 11.00 5.83 20 6.55 -23.7JetBlue JBLU ... ... 12 23.08 17.10 2222 18.50 -17.2JetPay h JTPY ... ... ...dd 4.90 1.45 40 1.80 -29.1JewettCm s JCTCF ... ... 24 8.96 6.50 1 8.65 +15.3JohnsnOut JOUT .48 .5 24 100.37 54.45 41 95.67 +54.1JointCorp JYNT ... ... ...dd 8.88 3.50 30 8.66 +74.6JounceTh n JNCE ... ... ... 29.25 6.56 719 7.72 -39.5JunprPhm JNP ... ... 19 13.25 4.30 48 11.50 +137.1 K -:K2M Grp KTWO ... ... ...dd 24.43 16.44 148 20.95 +16.4KBL Merg n KBLM ... ... ... 10.69 9.65 1 10.01 +3.1KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 8 .35 +20.7KBL Mg un KBLMU ... ... ... 10.75 9.10 28 10.55 +3.8KBS Fash rs KBSF ... ... ... 15.00 1.41 4023 4.44 +7.1KCAP Fin KCAP .40 12.4 ... 4.00 2.91 33 3.22 -5.6KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 6 25.22 +.5KEYW Hld KEYW ... ... ...dd 9.84 4.94 285 7.50 +27.8KLA Tnc KLAC 3.00f 2.6 16 123.96 87.93 984 116.77 +11.1KLX KLXI ... ... 27 82.50 45.73 122 72.88 +6.8KVHInd KVHI ... ... ...dd 14.15 9.05 12 13.00 +25.6KaiserAlu KALU 2.20 2.0 39 119.66 90.93 54 111.12 +4.0Kala Ph n KALA ... ... ... 26.75 11.81 324 12.84 -30.6Kalvista rs KALV ... ... ...dd 15.80 5.48 22 12.41 +27.3Kamada KMDA ... ... ... 6.10 3.75 34 5.30 +11.6KandiTech KNDI ... ... ... 9.90 3.50 366 3.85 -43.4Karyophm KPTI ... ... ...dd 20.39 8.00 498 18.14 +89.0sKayAnAc n KAAC ... ... ... 10.08 9.64 7993 10.22 +5.3KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 901 10.85 +8.9KaziaTh rs KZIA ... ... ... 6.68 1.63 16 3.30 +3.8KearnyF s KRNY .16f 1.2 52 15.60 12.75 171 13.60 -5.9KellySA KELYA .30 1.2 13 32.31 21.01 152 24.46 -10.3KellySB KELYB .30 1.2 14 34.30 20.95 25.89 -9.2KemPhm n KMPH ... ... ...dd 8.40 2.45 73 4.60 +13.6tKY FstFd KFFB .40 5.0 33 10.00 7.90 11 7.95 -11.2KeryxBio KERX ... ... ...dd 8.07 3.30 1867 3.54 -23.9KewnSc KEQU .68 2.0 19 38.80 24.56 2 34.40 +18.7KeyTrn KTCC ... ... 15 8.60 6.69 14 7.80 +14.4Kforce KFRC .72f 1.7 33 43.51 17.30 137 42.80 +69.5KimballEl KE ... ... 19 22.45 15.75 38 19.60 +7.4KimballInt KBAL .28 1.6 17 20.97 15.40 64 17.06 -8.6KindredBio KIN ... ... ...dd 14.30 6.55 156 13.80 +46.0KingldJw KGJI ... ... 2 2.50 1.20 32 1.25 -38.2Kingstone KINS .40 2.4 27 21.70 13.21 45 17.00 -9.6KingtoneW KONE ... ... ... 9.90 2.63 2 7.20 +68.2KiniksaPh n KNSA ... ... ... 24.64 13.04 53 13.99 -28.1KinsaleCp n KNSL .28 .5 ... 63.38 34.70 64 59.24 +31.6Kirklands KIRK ... ... 33 13.48 8.17 65 11.16 -6.7KitovPh n KTOV ... ... ... 3.81 1.62 111 1.90 -16.7KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.52 44 2.35 +34.3KopinCp KOPN ... ... ...dd 4.60 2.21 313 2.32 -27.5KornitDig n KRNT ... ... ... 20.00 11.70 239 19.00 +17.6Koss h KOSS ... ... ...dd 3.58 1.40 12 2.69 -12.9KraftHnz n KHC 2.50 4.2 17 87.29 54.11 6439 60.00 -22.8KratosDef KTOS ... ... ...dd 13.93 8.90 754 13.06 +23.3KrystlBio n KRYS ... ... ... 19.25 8.03 32 16.01 +52.2Kulicke KLIC .12p ... 57 28.71 18.22 517 26.92 +10.6KuraOnc n KURA ... ... ...dd 24.03 5.90 179 19.20 +25.5L -:LCNB Corp LCNB .64 3.2 18 22.84 18.05 41 20.25 -1.0LF CapA n LFAC ... ... ... 10.10 9.57 9.58 -.5tLF CapA un LFACU ... ... ... 10.18 9.98 9 10.10 +1.0LGI Homes LGIH ... ... 11 81.88 40.73 294 58.66 -21.8LHC Grp LHCG ... ... 45 95.00 58.65 146 92.54 +51.1LKQ Corp LKQ ... ... 19 43.86 29.60 1735 33.97 -16.5LM FdgA n LMFA ... ... ... 6.65 .35 247 .39 -75.4LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 44.08 335 66.37 +16.2LRAD h LRAD .04 1.4 ...dd 3.00 1.46 115 2.82 +13.3tLSI Ind lf LYTS .20 4.4 21 8.88 4.64 172 4.57 -33.6LaJollaPh LJPC ... ... ...dd 41.36 22.68 3271 24.47 -24.0LakeShBc h LSBK .40 2.3 42 18.00 15.70 1 17.25 +.6LakeldB LBAI .46 2.4 18 21.90 15.06 54 19.45 +1.0Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 45 49.02 +1.1LakeInd LAKE ... ... 10 16.85 12.20 2 13.70 -5.8LamResrch LRCX 4.40f 2.4 18 234.88 149.04 3269 184.49 +.2LamarAdv LAMR 3.64 5.0 25 79.17 61.36 459 72.68 -2.1LancastrC LANC 2.40 1.6 35 149.70 113.34 73 147.65 +14.3Landcad n LCA ... ... ... 10.50 9.89 6 10.15 +2.1Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 0 12.00 +14.1Landec LNDC ... ... 17 15.60 11.42 37 13.35 +6.0LandBncp LARK .80b 2.8 30 29.59 25.73 5 29.00 tLandmInfr LMRK 1.47 11.6 20 18.75 12.95 95 12.70 -29.8LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 2 24.40 -3.4LndInf un B LMRKO 1.98 8.4 ... 25.59 22.15 4 23.61 -7.5tLandInf pfC LMRKN 1.75 7.8 ... 25.22 22.13 33 22.48 -7.3LandsEnd LE ... ... 25 31.15 10.55 137 26.00 +33.0Landstar LSTR .66f .6 25 118.60 80.00 162 115.00 +10.5Lantheus n LNTH ... ... 4 24.45 13.00 156 13.50 -34.0Lantronix LTRX ... ... ... 3.90 1.78 33 3.34 +65.3Lattice LSCC ... ... ...dd 7.98 5.05 2337 7.66 +32.5LaureatE n LAUR ... ... ... 17.40 10.46 1781 16.38 +20.8Lawsn LAWS ... ... 9 31.15 21.00 19 29.45 +19.0Lazydays n LAZY ... ... 28 11.10 7.25 9 8.30 -25.2LeMaitreV LMAT .28 .8 42 41.28 28.23 82 36.77 +15.5LeadgBr g LBIX ... ... ...dd 3.75 .74 232 1.20 -26.1LeapTh n LPTX ... ... ... 10.25 4.90 50 6.66 +6.7LegacyRes LGCY ... ... ...dd 10.54 1.07 320 4.43 +175.2LegcyR pf LGCYP 2.00 16.0 ... 19.25 3.69 16 12.48 +165.5LegcyR pfB LGCYO 2.00 16.3 ... 19.24 3.69 60 12.29 +162.0LegacyTxF LTXB .64 1.5 19 46.45 34.58 139 43.43 +2.9LM DevDvr DDBI ... ... ...q 31.49 28.15 29.81 +.4LM EMDvr EDBI ... ... ...q 35.60 28.90 0 30.32 -8.2LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 17 30.73 -2.5LM Gl Inf n INFR ... ... ... 30.39 27.00 2 28.35 -3.8LM SC Qu n SQLV ... ... ... 30.83 23.33 1 30.39 +11.6LeisAcq 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 404.40 205.45 101 248.15 -27.1LevOneBc n LEVL .03p ... 58 30.79 25.51 14 27.46 -6.2LexiPhm rs LXRX ... ... ...dd 15.82 7.67 183 11.05 +11.8LexnFint n LX ... ... ...cc 20.00 10.14 256 12.72 -8.5LianlouSm LLIT ... ... ... 3.69 1.21 4 1.76 +.3LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 215 79.74 -6.2LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 570 79.73 -6.4LibExpA n LEXEA ... ... ... 56.82 35.89 298 47.40 +6.9LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 27.00 1386 27.83 -22.3LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.62 -19.5LibtyGlobC LBTYK ... ... ... 37.86 25.95 6027 26.99 -20.2tLibLA A n LILA ... ... ...dd 24.00 18.26 253 18.86 -12.6LibLA C n LILAK ... ... ... 23.92 17.90 849 19.21 -10.2LibMSirA n LSXMA ... ... ... 48.57 38.61 352 46.85 +18.1LibMSirB n LSXMB ... ... ... 49.09 38.62 48.95 +10.0LibMSirC n LSXMK ... ... ... 48.56 38.52 366 47.06 +18.7sLibMBrA n BATRA ... ... ... 26.59 21.35 43 26.11 +18.4LibMCFor FWONK ... ... ... 41.14 28.37 971 35.09 +2.7LibMAFor FWONA ... ... ... 39.37 27.22 350 33.00 +.9LibMBrC n BATRK ... ... ... 26.71 21.53 76 26.02 +17.1LibTripA A LTRPA ... ... ...cc 18.30 7.90 304 15.75 +67.1LibTripA B LTRPB ... ... 61 18.00 9.00 1 15.75 +67.6LifePtHlth LPNT ... ... 62 65.35 41.45 372 64.65 +29.8LifetimeBr LCUT .17 1.4 20 19.70 10.00 16 11.85 -28.2Lifevant rs LFVN ... ... ... 10.99 2.86 203 10.76 +126.1LifewayFds LWAY ... ... 13 10.75 3.55 3 3.79 -52.6LigandPh LGND ... ... 77 254.24 121.22 374 240.30 +75.5LightPath LPTH ... ... ... 4.10 1.97 774 2.16 -2.7Lightbrdg rs LTBR ... ... ... 4.80 .85 232 .91 -25.3Limbach n LMB ... ... ...dd 15.22 10.55 15 10.59 -23.4LimelghtN LLNW ... ... ... 6.05 3.46 561 4.20 -4.8LimestBcp LMST ... ... ...dd 17.65 10.72 15.55 +8.6sLimoneira LMNR .25 .8 22 29.19 19.62 127 29.64 +32.3LincEdSv LINC .08 3.6 ...dd 3.49 1.49 21 2.20 +8.9LincElec LECO 1.56 1.7 25 101.34 81.48 244 92.87 +1.4LindbladEx LIND ... ... 73 14.55 8.66 71 13.80 +41.0Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.88 1.03 101 1.49 -56.7LiquidTch n LQDA ... ... ... 13.43 10.52 25 12.94 +16.6Liquidity LQDT ... ... ...dd 8.00 4.34 131 7.25 +49.5Littelfuse LFUS 1.72f .8 45 238.11 166.40 218 221.83 +12.1LivaNova n LIVN ... ... 42 124.29 59.99 168 123.60 +54.7LiveOakB n LOB .12 .4 12 32.95 20.75 98 29.85 +25.2LiveVent rs LIVE ... ... ...cc 26.50 9.54 16 10.85 -32.1LiveXLve n LIVX ... ... ... 11.11 3.43 9 4.95 +23.8LivePrsn LPSN ... ... ...dd 25.20 10.80 252 24.05 +109.1Logitech LOGI .63e 1.4 34 47.17 32.66 293 46.39 +37.9LogMeIn LOGM 1.20 1.5 75 134.80 77.05 633 81.95 -28.4LoneRs n LONE ... ... ... 11.24 2.43 246 8.66 +118.1LoopInd n LOOP ... ... ... 19.00 9.01 16 9.24 -36.2LoralSpac LORL ... ... 64 51.75 36.85 44 42.50 -3.5Lovesac n LOVE ... ... ... 25.01 19.33 5 20.00 -16.6LoxoOncol LOXO ... ... ...dd 208.95 70.01 483 159.37 +89.3lululemn gs LULU ... ... 58 130.49 56.56 926 128.16 +63.1Lumentm n LITE ... ... 16 74.40 41.95 2680 58.45 +19.5Luminex LMNX .24 .9 35 35.37 18.62 728 26.93 +36.7LunaInn h LUNA ... ... ...cc 4.32 1.16 147 3.90 +60.5LuthBur n LBC .13e 1.2 ... 13.60 10.49 71 10.64 -11.6M -:MACOM MTSI ... ... ...dd 46.33 15.46 342 23.88 -26.6MAM Soft MAMS ... ... 19 9.42 6.54 0 8.03 +6.9MB Fncl MBFI .96 2.0 20 51.59 38.29 236 48.31 +8.5MB Fin pfC MBFIO .39p ... ... 26.48 24.20 3 25.93 -1.4MBT Fnl MBTF .40f 3.6 16 11.60 9.30 12 11.05 +4.2MCBC n MCFT ... ... 16 31.26 16.82 129 25.78 +16.0MDC Pr gs MDCA .84 15.8 2 12.26 3.80 393 5.30 -45.6MEI Phrm MEIP ... ... ...dd 5.14 1.79 151 3.64 +73.3MER Tel rs MTSL ... ... ...dd 6.45 .99 255 1.76 -16.6MGE Engy MGEE 1.29 2.0 31 68.10 51.05 30 65.15 +3.2MGP Ing MGPI .32a .4 45 99.73 55.04 389 74.92 -2.5MICT Inc MICT ... ... ...dd 1.94 .65 55 1.47 +31.4MKS Inst MKSI .80 .9 13 128.28 77.05 489 92.60 -2.0MMA Cap MMAC ... ... 4 30.58 18.00 2 27.50 +13.2MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 0 21.40 +20.2MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 99 19.80 +7.0MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 8 25.71 -1.5MTS MTSC 1.20 2.3 14 57.50 42.00 42 52.10 -3.0MTchAcq 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 15.36 13 16.82 -16.3MYOS MYOS ... ... ...dd 2.50 1.03 55 1.24 -8.6MYR Grp MYRG ... ... 23 40.81 23.00 79 36.10 +1.0Macatawa MCBC .24 1.9 21 12.92 9.18 31 12.38 +23.8MackFn MFNC .48 3.0 14 17.58 13.91 2 16.01 +.7MacroGen MGNX ... ... ...dd 32.74 15.33 275 20.96 +10.3MadrigP rs MDGL ... ... ...dd 325.98 15.46 179 236.10 +157.2Magal MAGS ... ... ...cc 6.48 4.13 18 5.35 +5.7MagellnHlt MGLN ... ... 18 112.25 71.03 175 75.90 -21.4Magenta n MGTA ... ... ... 16.33 11.45 24 13.39 -7.8MagicSft MGIC .29e 3.3 21 9.50 7.60 4 8.70 +3.8MagicJack CALL ... ... ... 8.65 5.55 152 8.30 -1.8MagneG rs MNGA ... ... ... 11.99 .23 586 .26 -94.7MagyarBc MGYR ... ... 70 13.75 12.01 12.52 -2.2tMaidenH MHLD .20m 4.5 ...dd 11.10 5.55 2513 4.40 -33.3MMyTrip MMYT ... ... ...dd 41.70 22.40 251 34.35 +15.1MalibuBoat MBUU ... ... 30 46.49 25.00 58 38.65 +30.0MalvernBc MLVF ... ... 13 28.20 21.00 1 24.75 -5.5MamEngy n TUSK .13p ... ... 42.30 10.88 473 37.95 +93.3ManTech MANT 1.00 1.6 21 64.90 37.02 98 62.80 +25.1ManhAssc MANH ... ... 32 54.21 39.10 291 50.97 +2.9ManhBrCa LOAN .48 7.1 15 8.00 5.25 25 6.80 +14.4Manitex MNTX ... ... ...dd 13.26 7.28 79 11.62 +21.0MannKd rs MNKD ... ... ...dd 6.96 .98 2473 1.24 -46.6Mannatech MTEX .50 2.7 9 22.40 13.50 2 18.50 +23.3MaraPat rs MARA ... ... ... 10.03 .82 362 .96 -76.5MarchxB MCHX .50e ... ...dd 3.20 2.34 39 2.78 +.9tMarinSft rs MRIN ... ... ... 15.45 4.90 21 4.75 -56.6MarPet MARPS .32e 7.9 8 4.85 2.83 5 4.05 +19.1MarinusPh MRNS ... ... ...dd 9.87 1.99 367 5.92 -27.5MktAxess MKTX 1.68 .9 48 229.84 171.45 159 185.98 -7.8MarlinBs MRLN .56 2.0 16 31.95 20.26 16 27.50 +22.8MarIntA MAR 1.64f 1.4 31 149.21 96.90 3167 120.79 -11.0Marrone MBII ... ... ...dd 3.39 .85 175 1.94 +76.4MartenTr s MRTN .10 .5 34 29.60 15.60 108 22.20 +9.4tMartinMid MMLP 2.00 15.9 20 18.31 12.51 166 12.55 -10.4MarvellTch MRVL .24 1.1 20 25.18 14.87 3208 21.69 +1.0sMasimo MASI ... ... 46 109.47 80.69 452 109.06 +28.6sMatch n MTCH ... ... 51 48.65 18.06 8002 49.28 +57.4 Materialise MTLS ... ... ... 16.50 11.23 44 13.40 +5.4MatlinPr n MPAC ... ... ... 10.09 9.65 47 10.01 +2.6MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.69 +5.3MatrixSv MTRX ... ... ...dd 20.65 9.60 349 20.35 +14.3Mattel MAT .60 3.8 ...cc 19.21 12.21 2370 15.61 +1.5Mattersight MATR ... ... ...dd 3.05 1.93 25 2.60 +2.0MatthInt MATW .76 1.5 18 65.75 47.70 52 51.55 -2.4MaximIntg MXIM 1.84f 2.9 26 74.94 43.43 1000 63.06 +20.6MaxwellT MXWL ... ... ...dd 6.61 3.33 256 3.54 -38.5MaysJ MAYS ... ... 21 47.00 35.30 2 38.55 -1.2MazorRbt MZOR ... ... ...dd 76.56 35.80 629 47.60 -7.8McGrathR MGRC 1.36 2.4 9 68.79 38.06 69 57.39 +22.2sMedalFin MFIN .20 3.2 ...dd 5.86 2.08 479 6.22 +76.2MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 0 25.41 -5.3MedTrBill MTBC ... ... ...dd 5.44 1.25 706 4.31 +65.1MedTBill pf MTBCP 2.75 10.3 ... 27.99 22.21 5 26.60 +5.3MediCo MDCO ... ... ...dd 41.57 24.45 424 38.94 +42.4MediciNova MNOV ... ... ...dd 14.50 4.40 66 9.80 +51.5Medidata MDSO ... ... 88 88.87 59.60 340 77.35 +22.1MediWound MDWD ... ... ...dd 7.35 3.56 32 6.50 +46.1Medpace n MEDP ... ... 49 63.97 30.62 885 58.19 +60.5MeetGrp MEET ... ... ...dd 4.89 1.84 610 4.26 +51.1MeiraGTx n MGTX ... ... ... 15.49 7.98 15 9.17 -38.9MelcoResE MLCO .32e 1.4 75 32.95 19.99 2695 23.22 -20.0Melinta rs MLNT ... ... ... 22.00 4.68 483 4.90 -69.0Mellanox MLNX ... ... 74 90.45 42.25 231 82.00 +26.7MelroseBn MELR .34e ... 25 20.50 17.40 19.70 -1.5MenloTh n MNLO ... ... ...dd 39.86 6.99 74 8.16 -71.6Menus n MRUS ... ... ... 26.74 13.30 31 19.23 -.9MercadoL MELI .60 .2 ...cc 417.91 217.06 2097 384.39 +22.2MercBank MBWM .96f 2.7 16 38.47 28.92 24 35.70 +.9MercerIntl MERC .50 2.8 16 18.75 10.45 225 18.00 +25.9MerchBcp n MBIN .24 .9 ... 29.15 16.27 20 25.36 +28.9MercSys MRCY ... ... 63 55.00 30.11 441 49.02 -4.5MeridBcp EBSB .20 1.1 24 21.85 16.95 99 18.35 -10.9MeridnBk n MRBK ... ... ... 21.37 16.56 0 17.59 -12.0MeridBio VIVO .50 3.3 25 17.10 13.35 115 15.00 +7.1MeritMed MMSI ... ... 55 61.18 36.21 184 55.05 +27.4MerrimP rs MACK ... ... 1 15.40 4.71 42 5.38 -47.5Mersana n MRSN ... ... ... 23.96 8.76 98 12.60 -23.3MesaAir n MESA ... ... ... MesaLabs MLAB .64 .3 ...dd 224.95 122.35 20 202.80 +63.2Mesoblast n MESO ... ... ... 7.79 4.74 32 6.30 +7.9MetaFincl CASH .52 .6 19 117.98 60.70 65 90.50 -2.3Methanx MEOH 1.32 1.8 21 74.18 43.00 171 71.95 +18.8Michaels MIK ... ... 11 27.87 17.66 3194 20.38 -15.8Microbot rs MBOT ... ... ... 1.52 .58 1255 .61 -40.2Microchp MCHP 1.45f 1.5 ...cc 104.20 78.33 3045 98.08 +11.6MicronT MU ... ... 5 64.66 26.85 34375 52.26 +27.1Microsoft MSFT 1.68 1.5 52 111.15 71.28 13634 109.67 +28.2MicroStr MSTR ... ... 25 143.37 122.16 87 139.75 +6.4Microvisn MVIS ... ... ...dd 3.25 .89 1030 .91 -44.0MidPenn MPB .60 1.9 16 37.90 26.75 16 31.45 -5.0MidConEn MCEP ... ... ...dd 2.52 .92 66 1.60 +35.6Midatech n MTP ... ... ... 2.71 .45 34 .54 -35.6Middleby MIDD ... ... 22 138.89 98.06 1004 117.01 -13.3MiddledB MBCN 1.12 2.2 16 54.90 42.10 1 50.75 +5.3MdsxWatr MSEX .90 2.0 27 46.74 33.96 25 45.28 +13.5MidlStBc n MSBI .88 2.5 24 36.50 28.70 19 34.73 +6.9MidWOne MOFG .78 2.4 17 37.94 30.56 8 32.51 -3.0MillerHer MLHR .79f 2.1 17 41.85 29.95 274 37.85 -5.5Mimecast n MIME ... ... ...dd 46.87 25.12 674 40.19 +40.2MiMedx MDXG ... ... 19 18.25 3.01 1458 4.35 -65.5Mind CTI MNDO .30e 14.1 10 2.55 2.08 10 2.13 -13.6Mindbody n MB ... ... ...dd 45.50 21.57 285 36.40 +19.5MinervaN NERV ... ... ...dd 9.25 4.80 225 8.50 +40.5Miragen rs MGEN ... ... ... 13.98 5.01 162 5.89 -43.5MiratiTher MRTX ... ... ...dd 65.35 4.50 244 58.65 +221.4Misonix MSON ... ... ...dd 18.25 8.20 16 17.20 +82.0Mitcham MIND ... ... ...dd 4.57 2.82 4 4.10 +29.3Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 1 23.95 +3.0MitekSys MITK ... ... 24 10.55 7.00 122 8.70 -2.8MitelNet g MITL ... ... ...dd 11.31 7.13 354 10.99 +33.5MobileMini MINI 1.00 2.2 39 50.40 28.10 240 46.00 +33.3MobileIron MOBL ... ... ...dd 5.30 3.20 435 4.95 +26.9ModMed n MMDM ... ... ... 10.24 9.70 10.02 +2.2ModMed wt MMDMW ... ... ... .68 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 50 .45 +15.4ModMed un MMDMU ... ... ... 12.50 10.20 10.96 +4.3MolecTemp MTEM ... ... ...dd 13.25 4.61 115 5.30 -47.1Moleculin n MBRX ... ... ... 3.34 1.50 66 1.63 -12.4Momenta MNTA ... ... ...dd 32.20 11.85 1097 25.90 +85.7Momo MOMO ... ... ... 54.24 22.49 1495 41.85 +71.0MonakGp n MKGI ... ... ... 5.07 1.74 46 2.18 -56.1MonarCas h MCRI ... ... 32 49.63 33.33 74 46.95 +4.8Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 5341 42.16 -1.5MoneyGrm MGI ... ... ...dd 17.07 5.86 362 6.12 -53.6MngDB A n MDB ... ... ... 62.01 24.62 647 61.58 +107.5MonPwSys MPWR 1.20 .9 94 142.91 95.50 289 139.69 +24.3Monotype TYPE .46 2.2 50 26.75 18.08 130 21.05 -12.7sMonro MNRO .80f 1.1 36 71.05 43.98 230 69.65 +22.3MonroeCap MRCC 1.40 10.2 9 14.80 12.18 92 13.76 +.1MonstrBv s MNST ... ... 42 70.21 47.61 4298 60.98 -3.6Mornstr MORN 1.00 .7 31 140.61 79.54 82 134.32 +38.5MoSys rs MOSY ... ... ...dd 2.23 .61 170 .98 -11.7MotifBio n MTFB ... ... ... 13.75 6.84 1 8.14 -24.7MotifBi un MTFBW ... ... ... 9.94 1.61 4.40 +14.9MotorcarP MPAA ... ... 28 30.16 18.09 759 23.43 -6.2MotusGI n MOTS ... ... ...dd 10.66 3.75 22 5.75 +31.3tMtnPDia g MPVE .04p ... ... 3.95 2.20 102 2.15 -21.8Moxian n MOXC ... ... ... 4.00 1.56 17 1.61 -58.2MudrickC n MUDS ... ... ... 9.94 9.55 1 9.67 +.8MudrcC un MUDSU ... ... ... 10.35 9.98 10.27 +2.7MultiColor LABL .20 .3 17 89.70 61.45 49 65.15 -13.0MustBio n MBIO ... ... ...dd 13.35 5.87 72 6.56 -45.3MutualFst MFSF .72 1.9 19 40.50 33.06 2 38.25 -.8MySize n MYSZ ... ... ...dd 3.58 .57 850 .86 +32.7Mylan NV MYL ... ... 8 47.82 29.39 12872 36.61 -13.5MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 120 1.40 -58.8sMyoKard n MYOK ... ... ...dd 62.83 23.50 315 58.35 +38.6MyriadG MYGN ... ... 21 44.87 23.95 722 43.04 +25.3N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 42 39.61 +7.6NCS Mltst n NCSM ... ... ... 24.85 12.57 84 16.74 +13.6NETgear NTGR ... ... ...dd 78.30 44.10 581 67.05 +14.1sNF EngSv NFEC ... ... ... 5.72 .76 176 5.86 +504.1NI Hldg n NODK ... ... ... 18.62 15.72 4 16.77 -1.2NIC Inc EGOV .32 1.9 21 18.90 12.65 270 16.60 NICE Ltd NICE .64 .6 35 116.05 73.65 321 108.72 +18.3NII Hldg n NIHD ... ... ...dd 7.29 .22 4291 4.98 +1073.3nLIGHT n LASR ... ... ... 43.63 22.14 665 32.52 +20.7NMI Hldg h NMIH ... ... 15 22.50 10.10 203 21.55 +26.8NN Inc NNBR .28 1.4 20 32.90 18.05 499 20.05 -27.4NV5 Global NVEE ... ... 29 91.55 40.01 549 83.00 +53.3NVE Corp NVEC 4.00 3.5 43 135.00 68.50 13 115.57 +34.4NXP Semi NXPI ... ... 35 125.93 90.25 4784 95.68 -18.3Nabriva n NBRV ... ... ...dd 14.10 2.33 509 2.56 -57.2NanoDim n NNDM ... ... ... 5.99 1.21 82 2.03 -33.9NanoString NSTG ... ... ...dd 16.75 5.87 221 12.81 +71.5NanoVib n NAOV ... ... ... 5.00 3.68 1 4.65 -.6Nanomtr NANO ... ... 33 44.17 22.08 274 42.16 +69.2NantHlth n NH ... ... ... 5.26 2.60 154 3.06 +.3NantKwst n NK ... ... ... 6.83 2.66 222 3.27 -27.2Napco NSSC ... ... 44 17.45 7.40 46 16.20 +85.1Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 419 92.82 +20.8Natera n NTRA ... ... ...dd 25.63 7.78 662 24.28 +170.1Nathans s NATH 1.00a 1.1 56 107.05 54.25 12 89.10 +18.0NatAmUnv NAUH .18 18.2 ... 2.32 .76 1 .99 -30.3NatlBnksh NKSH 1.19e 2.6 23 49.75 36.75 4 45.95 +1.1NatlBevrg FIZZ 1.50e ... 34 129.82 83.78 164 110.31 +13.2NatCineM NCMI .68 7.9 ...cc 8.89 5.09 845 8.62 +25.7NatlCmce n NCOM ... ... 21 48.60 38.03 53 44.15 +9.7NatEnrSv n NESR ... ... ... 11.73 9.51 8 11.10 +11.6NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.25 16.21 196 28.09 +43.0NatGnH pfA NGHCP 1.88 7.4 ... 26.36 22.77 4 25.20 -.3NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 6 25.29 +1.0NatGnH pfC NGHCN 1.88 7.4 ... 26.10 23.13 8 25.28 +1.0NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 25.90 +1.9NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 2 3.34 +1.2NatInstrm NATI .92 2.1 55 53.57 38.70 497 44.57 +7.1NatResrch NRC .68f 1.8 74 41.99 26.35 13 37.90 +1.6NSecGrp NSEC .20 1.2 11 18.17 11.53 1 16.20 -.9sNatlVis n EYE ... ... ...cc 43.80 27.19 582 44.79 +10.3NatWstnLf NWLI .36 .1 12 368.00 276.00 9 330.61 -.1NaturlAlt NAII ... ... 9 12.15 9.15 20 9.78 -5.0NatHlTr n NHTC .56f 2.3 6 26.11 14.15 77 24.23 +59.5NaturesSun NATR .40 4.4 ...dd 13.80 7.55 16 9.05 -21.6NatusMed BABY ... ... 52 43.60 28.00 152 35.90 -6.0Nav43 JSM 1.50 6.5 ... 25.00 20.21 7 23.15 -2.6Navient NAVI .64 4.8 7 15.61 11.48 1408 13.33 +.1NavgGp s NAVG .28 .5 20 61.74 45.80 61 58.60 +20.3NebulaAc n NEBU ... ... ... 10.50 9.65 10.50 +8.8NebulaA un NEBUU ... ... ... 10.18 9.96 1 10.18 +1.6NektarTh NKTR ... ... ...dd 111.36 17.51 4984 59.37 -.6Nemaura n NMRD ... ... ... 6.80 2.08 18 2.31 -59.8sNeogen s NEOG ... ... 69 84.77 48.55 111 83.78 +35.9NeoGenom NEO ... ... ...cc 15.00 7.08 669 13.07 +47.5NeonTh n NTGN ... ... ... 16.23 10.21 24 12.16 -18.9Neonode NEON ... ... ...dd 1.42 .30 152 .35 -52.9NeosTher n NEOS ... ... ...dd 13.15 5.30 284 6.10 -40.2Neovasc g NVCN ... ... ...dd 1.89 .03 18998 .04 -93.8NeptuneT g NEPT ... ... 6 4.46 .70 413 2.78 +17.8Net1UEPS UEPS ... ... 9 13.20 8.05 177 9.38 -21.1NetElem rs NETE ... ... ... 33.51 2.56 122 7.09 -36.3NetApp NTAP 1.60f 1.9 31 83.60 37.55 2225 82.59 +49.3NetEase NTES 2.16e 1.0 8 377.64 222.32 4173 225.22 -34.7Netix s NFLX ... ... ...cc 423.21 164.23 4681 349.36 +82.0Netlist h NLST ... ... ...dd 1.13 .10 1453 .10 -66.2NtScout NTCT ... ... 24 34.40 23.15 445 26.45 -13.1NetSolTch NTWK ... ... 33 6.60 3.09 252 6.00 +27.4Neuralst rs CUR ... ... ... 3.09 .88 682 1.25 -27.3NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 28 1.23 -28.9sNeurcrine NBIX ... ... ...dd 118.34 50.88 846 119.36 +53.8sNeuronet n STIM ... ... ... 29.84 23.95 43 30.80 +10.9Neurotrpe h NTRP ... ... ... 11.93 3.40 77 10.38 +47.4NewAgeB n NBEV ... ... ... 5.14 1.56 129 1.85 -14.7NewLink NLNK ... ... ...dd 19.30 2.90 519 3.09 -61.9NYMtgTr NYMT .80 12.7 8 6.54 5.35 1140 6.32 +2.4NYMtT pfB NYMTP 1.94 8.0 ... 25.74 18.66 2 24.16 -4.5NYMtT pfC NYMTO 1.97 8.0 ... 25.56 22.97 0 24.48 -.1NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 5 24.00 -2.8NewatrTc n NEWA ... ... ... 28.20 7.60 115 21.62 +130.2NewmrkGp NMRK ... ... 19 15.62 13.02 253 13.17 -8.4NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 3140 15.26 -5.9NewsCpB NWS .20 1.3 ... 17.70 13.10 386 15.40 -7.2sNewtekBsn NEWT 1.72e 7.9 ... 21.94 16.01 65 21.75 +17.6tNewtek 22 NEWTZ 1.88 7.3 ... 27.14 25.47 9 25.60 -3.5Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.62 +2.1Nexeo Sol NXEO ... ... ... 11.14 6.74 524 10.03 +10.2Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 31 10.50 +9.1NexstarM NXST 1.50 2.0 7 89.75 56.65 581 76.75 -1.9NextDec n NEXT ... ... ... 10.80 3.95 15 6.33 -23.9sNichFncl h NICK ... ... 26 10.95 7.59 40 11.03 +25.3NicoletBc n NCBS ... ... 15 61.98 51.21 3 55.36 +1.1NightstTh n NITE ... ... ... 24.94 10.01 121 17.90 +36.4Noodles NDLS ... ... ...dd 13.30 3.50 446 10.40 +98.1Nordson NDSN 1.20 .9 22 151.84 107.16 204 133.08 -9.1NorSys NSYS ... ... 94 8.08 2.77 196 3.76 -2.6NorestB NBN .04 .2 19 29.95 18.85 57 22.55 -2.6NthnTech NTIC .40 1.2 36 41.90 15.75 8 33.45 +35.2NorTrst NTRS 2.20f 2.0 19 115.61 85.69 1259 110.73 +10.9NthnTr pfC NTRSP 1.46 5.5 ... 27.78 25.00 13 26.75 +1.9NorthdBc NFBK .40 2.4 22 18.39 15.14 26 16.34 -4.3Nthrim NRIM .96f 2.3 18 43.25 26.31 28 42.45 +25.4NwstBcsh NWBI .68 3.8 19 18.35 15.06 248 17.86 +6.8NwstPipe NWPX ... ... ...dd 22.00 14.60 57 18.98 -.8NorwdFn s NWFL .88 2.3 29 39.97 26.05 2 37.72 +14.3NovaLfstyl NVFY ... ... ...dd 3.10 1.06 10 1.84 -23.3NovaMeas NVMI ... ... 16 32.00 21.62 68 28.00 +8.1Novan n NOVN ... ... ... 7.33 2.46 17 2.68 -36.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 58

Novanta NOVT ... ... ... 69.90 36.05 117 66.45 +32.9Novavax NVAX ... ... ...dd 2.75 .94 15336 1.47 +18.5Novelion rs NVLN ... ... ...dd 9.34 3.08 16 3.33 +6.7NovoCure n NVCR ... ... ...dd 38.65 16.10 258 34.95 +73.0NovumeS n NVMM ... ... ... 4.75 1.12 9 1.70 -62.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 6 5.39 +32.8NuCana n NCNA ... ... ...cc 32.00 9.32 7 23.08 +128.3NuVasive NUVA ... ... 42 68.72 44.62 274 64.32 +10.0NuanceCm NUAN ... ... ...dd 18.75 12.18 6802 16.82 +2.9Nutanix n NTNX ... ... ... 64.87 20.02 2157 53.96 +52.9NutriSyst NTRI 1.00 2.5 23 60.80 26.06 392 40.55 -22.9Nuvectra NVTR ... ... ... 23.66 7.60 110 17.24 +122.2NvNq100Dy QQQX 1.48 5.9 ...q 28.19 19.58 93 24.90 +2.9Nvidia NVDA .60 .2 48 269.20 152.91 5053 256.46 +32.5NxStageMd NXTM ... ... ...dd 29.93 22.70 322 28.26 +16.6Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 237 1.65 -52.9NymoxPh NYMX ... ... ...dd 4.60 3.00 30 3.17 -3.9O -:sO2Micro OIIM ... ... ... 2.14 1.30 43 2.13 +27.6OFS Cap OFS 1.36a 11.5 10 13.84 10.41 34 11.83 -.6OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 9 24.80 -.4OHA Inv OHAI .08 5.4 37 1.68 .85 1 1.49 +29.6OP Bancp n OPBK ... ... ... 14.10 11.54 9 12.71 +2.1OReillyAu ORLY ... ... 21 321.01 186.82 349 318.78 +32.5OSI Sys OSIS ... ... 72 96.64 50.50 142 80.65 +25.3OakVlyBcp OVLY .26e 1.3 17 25.65 14.55 9 20.00 +2.4OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 301 4.98 +1.8OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 2 24.70 -2.0OaktStInco OCSI .62f 7.2 11 9.06 7.03 72 8.59 +2.3OasmiaPh n OASM .02p ... ... 3.17 .80 19 1.80 +104.5ObalonT n OBLN ... ... ...dd 10.40 1.46 67 1.80 -72.8ObsEva n OBSV ... ... ... 20.35 6.15 83 15.06 +54.3OceanBio OBCI .05e ... ... 5.71 3.26 50 3.77 -13.1OceanPw rs OPTT ... ... ...dd 2.54 .66 101 .69 -37.3vjOceanR rs ORIG ... ... ... 115.88 20.22 381 26.51 -1.1OceanFst OCFC .60 2.1 17 30.90 24.02 119 28.91 +10.1Oclaro OCLR ... ... 14 10.20 5.61 1629 8.96 +32.9OconeeFed OFED .40 1.5 29 30.49 25.55 0 26.80 -6.6OcularTher OCUL ... ... ...dd 8.28 3.30 551 6.28 +41.1OdonateT n ODT ... ... ... 32.00 15.15 18 19.27 -22.9OdysMr rsh OMEX ... ... ...dd 13.75 3.17 52 7.28 +93.1OfficeDpt ODP .10 3.3 7 6.26 2.00 4895 3.03 -14.4OhioValB OVBC .84 1.7 32 56.15 29.05 4 50.10 +24.0tOhrPhar h OHRP ... ... ...dd 2.18 .17 673 .15 -91.9Okta n OKTA ... ... ...dd 61.00 22.72 1719 56.71 +121.4OldDomFrt ODFL .52 .4 35 164.10 93.29 270 147.10 +11.8OldLnBc OLBK .40f 1.2 18 35.72 26.01 52 34.67 +17.8OldNBcp ONB .52 2.7 26 20.55 15.38 433 19.40 +11.2OldPoint OPOF .44 1.5 22 34.64 24.07 6 29.28 -1.6OldSecBc OSBC .04 .3 15 16.30 10.75 34 15.20 +11.4OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 3 10.53 +.9Ollies n OLLI ... ... 34 77.50 41.31 371 71.80 +34.8OlympStl ZEUS .08 .3 9 25.84 16.58 45 23.63 +10.0OmegaFlex OFLX .96f 1.1 50 95.00 53.50 14 88.32 +23.7Omeros OMER ... ... ...dd 25.20 8.36 477 21.70 +11.7sOmnicell OMCL ... ... ...cc 63.95 39.75 272 64.60 +33.2OnSmcnd ON ... ... 11 27.10 15.26 6512 21.92 +4.7OnTrack OTIV ... ... ... 2.94 .93 233 1.07 -21.3OncoMed OMED ... ... ...dd 5.56 1.74 33 2.40 -41.5Oncobiolog ONS ... ... ... 2.30 .78 9 .84 -35.7Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.00 63 4.30 -31.3Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 931 .44 -70.9OncoSec rs ONCS ... ... ...dd 2.95 .88 1165 1.49 -8.3OneGpHosp STKS ... ... ...dd 3.10 1.32 11 2.87 +20.1OneHorz rs OHGI ... ... ...dd 3.38 .20 1020 .27 -80.9180 DgrCap TURN ... ... ... 2.50 1.46 68 2.40 +21.8OneStopS n OSS ... ... ...dd 6.25 3.17 2 4.08 -16.41800Flowrs FLWS ... ... 25 14.99 7.80 87 14.50 +35.5OneSpan OSPN ... ... 88 23.35 11.05 234 16.70 +20.1OpenText s OTEX .61f 1.5 21 40.31 31.00 595 39.32 +10.2OperaLtd n OPRA ... ... ... 15.62 11.49 247 13.49 +2.9OpesAcq n OPES ... ... ... 9.98 9.66 182 9.78 +1.0OpesAcq un OPESU ... ... ... 10.15 9.11 1 10.14 +1.2OpGn wt rs OPGNW ... ... ... 2.43 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 78 1.84 -60.6Ophthotech OPHT ... ... 1 4.50 2.25 140 2.49 -20.2OpiantPh n OPNT ... ... ... 51.90 12.75 56 17.60 -23.4OpkoHlth OPK ... ... ...dd 7.24 2.66 5872 5.50 +12.2OptiNose n OPTN ... ... ...dd 30.00 15.01 183 21.01 +11.2Optibase OBAS ... ... ...dd 9.50 6.40 0 8.65 +8.7OptCable OCC .08 2.1 ...dd 4.30 2.13 1 3.78 +56.9OptimBk h OPHC ... ... ... 13.96 1.85 111 5.69 +21.1OpusBank OPB .52e 1.8 19 30.95 21.06 62 28.50 +4.4tOramedPh ORMP ... ... ... 11.34 4.81 72 4.89 -45.7OraSure OSUR ... ... 33 23.01 12.86 1354 16.66 -11.7Orbcomm ORBC ... ... ...dd 11.95 8.50 2957 10.67 +4.8Orbotch ORBK ... ... 22 65.75 35.66 128 64.07 +27.5Organovo ONVO ... ... ...dd 2.38 .91 791 1.37 +2.2Orgenesis n ORGS ... ... ... 16.80 6.00 18 6.97 -49.7OrignAg rs SEED ... ... ... 19.60 6.40 37 6.78 -20.2OrigBcp n OBNK .13 .3 ... 42.31 36.12 43 39.82 +6.2OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 34 .97 +10.2Oritani ORIT 1.13e 7.0 11 17.70 15.00 140 15.98 -2.6OrrstownF ORRF .52 2.0 20 27.05 23.40 3 26.10 +3.4OrthoPed n KIDS ... ... ... 31.39 14.00 117 27.83 +45.0OrthoMed OFIX ... ... 73 61.98 43.47 204 54.58 -.2tOsirisTher n OSIR ... ... ... 11.93 9.41 183 9.10 -16.1sOspyEn A n OSPR ... ... ...cc 10.95 9.47 2264 10.81 +12.6OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.80 9.26 11.70 +17.6OssenInn rs OSN ... ... 16 8.90 1.50 2.51 -12.8Otelco OTEL ... ... 9 17.75 7.80 4 15.20 +13.9Otonomy OTIC ... ... ...dd 21.15 2.80 340 3.50 -36.9OttawaBc n OTTW .20f 1.5 91 14.99 13.61 7 13.66 -5.4OtterTail OTTR 1.34 2.8 25 49.75 39.00 33 48.55 +9.2tOvaScience OVAS ... ... ...dd 1.71 .71 4493 .77 -45.0Overstk OSTK ... ... ...dd 89.80 16.55 2788 38.60 -39.6Ovid Th n OVID ... ... ...dd 12.44 5.28 79 6.02 -39.0Oxbridge OXBR .48 22.9 4 5.95 1.00 28 2.10 -2.6Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 18.28 10.00 38 14.35 +2.7OxfordLn OXLC 1.62 14.1 ... 11.74 9.11 241 11.46 +14.0Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 11 25.36 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.05 1 25.45 +1.0OxfSqCap OXSQ .80 11.1 6 7.48 5.15 71 7.22 +25.8OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.60 1 8.48 +1.2PAM PTSI ... ... 56 67.00 16.34 19 62.37 +81.2PB Bncp PBBI .24 2.1 ...cc 12.20 10.00 0 11.20 +4.2PC Cnnctn CNXN .34e ... 18 39.79 22.66 48 37.40 +42.7tPC-Tel PCTI .22 4.7 ... 7.85 5.11 337 4.69 -36.4PCM Inc PCMI ... ... ...cc 25.23 6.90 135 23.55 +137.9PCSB Fn n PCSB .03p ... 52 22.34 16.50 26 20.15 +5.8PDC Engy PDCE ... ... ...dd 66.20 36.74 1876 55.25 +7.2PDF Sol PDFS ... ... 29 18.48 9.27 204 9.84 -37.3PDL Bio PDLI .20 8.2 4 3.55 2.27 2389 2.45 -10.6PDL Cmt n PDLB ... ... ... 16.95 14.46 4 15.00 -1.2PHI vtg PHII ... ... ...dd 13.95 7.95 5 8.30 -29.0PHI nv PHIIK .20 2.4 ...dd 13.39 8.01 151 8.18 -29.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 159 12.45 -2.7PLX Phr rs PLXP ... ... ... 9.41 3.20 4 3.49 -49.4PRA Grp PRAA ... ... 54 43.75 25.72 502 37.00 +11.4PRA Hlth PRAH ... ... 63 108.02 73.05 1575 101.14 +11.1PRGX Glbl PRGX ... ... ...dd 10.30 5.78 36 9.25 +30.3PTC Inc PTC ... ... ...cc 100.79 52.20 806 93.70 +54.2PTC Thera PTCT ... ... ...dd 52.95 14.56 1219 43.10 +158.4PacWstBc PACW 2.40 4.7 15 55.86 43.08 601 51.01 +1.2Paccar PCAR 1.12 1.7 11 79.69 59.82 1258 64.31 -9.5PacBiosci PACB ... ... ...dd 5.70 2.02 2270 4.23 +60.2PacEthanol PEIX ... ... ...dd 6.06 2.30 667 2.35 -48.4PacMerc PMBC ... ... 23 10.10 7.60 13 9.95 +13.7PacPreBc PPBI .15p ... 21 46.05 32.05 198 37.05 -7.4PaciraPhm PCRX ... ... ...dd 47.55 26.95 779 45.23 -.9PainThr rs PTIE ... ... ...dd 12.80 1.06 133 1.19 -70.3PanASlv PAAS .14 .8 22 19.56 13.99 2606 17.36 +11.6PangaeaL PANL ... ... 2 8.40 2.13 7 3.41 -7.3PapaJohns PZZA .90 2.2 17 80.80 38.05 4624 41.45 -26.1PapaMurph FRSH ... ... 13 6.50 3.50 26 5.39 +.1ParatekPh PRTK ... ... ...dd 29.00 9.38 1619 10.45 -41.6ParkCity PCYG ... ... 41 13.40 6.75 21 8.20 -14.1ParkOh PKOH .50 1.2 18 47.90 34.95 69 40.25 -12.4ParkeBcp PKBK .56f 2.4 17 24.80 16.25 18 23.60 +26.3ParkrVs rs PRKR ... ... ...dd 2.24 .48 282 .62 -41.4PrtnrCm PTNR ... ... 17 6.60 3.23 1 3.95 -35.8PathfdBcp PBHC .24 1.6 22 16.64 14.60 1 15.20 -1.3PatrkInd s PATK ... ... 20 72.35 45.30 133 61.55 -11.4PatrNBc rs PNBK .04 .2 24 21.15 16.30 20.00 +12.0PatriotTr n PATI ... ... 15 23.80 16.72 5 21.95 +26.3PatternEn PEGI 1.69f 9.1 14 26.56 16.58 3725 18.62 -13.4Patterson PDCO 1.04 4.6 10 40.90 20.57 1735 22.60 -37.4PattUTI PTEN .16 1.0 ...dd 25.03 14.60 2936 16.68 -27.5Pavmed n PAVM ... ... ...dd 9.31 .87 303 1.44 -37.0Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 28 73.10 54.20 988 71.25 +4.7Paylocity PCTY ... ... ...cc 66.14 41.15 323 64.05 +35.8PayData rs PYDS ... ... ...dd 4.10 1.26 41 1.96 -22.5PayPal n PYPL ... ... 56 92.35 57.58 5463 87.17 +18.4pdvWirelss PDVW ... ... ...dd 39.75 22.50 34 30.45 -5.1PeakRsts SKIS .28 5.6 ...dd 5.78 4.10 6 4.97 -8.0PeapkGl PGC .20 .6 19 38.00 29.21 40 33.05 -5.6Pegasyst PEGA .12 .2 ...cc 67.95 45.40 1852 59.20 +25.6PnnNtGm PENN ... ... 32 36.90 20.05 613 31.13 -.6PennVa n PVAC ... ... ... 96.13 32.49 296 78.56 +100.9PennantPk PNNT .72 9.6 8 7.84 6.29 340 7.53 +9.0PenPkFR PFLT 1.14 8.3 11 14.65 12.00 191 13.81 +.7PennsWd PWOD 1.88 4.1 18 50.00 39.59 2 45.91 -1.4PensarAc n WRLS ... ... ... 10.17 7.75 51 9.90 +2.4PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 45 .48 -4.0PensarA un WRLSU ... ... ... 11.48 10.03 10.70 +3.7PeopUtdF PBCT .70 3.8 16 20.26 15.97 2063 18.50 -1.1PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 40 25.87 -8.7PeBcOH PEBO 1.12 3.1 18 39.58 29.55 35 36.19 +10.9PeopBNC PEBK .52 1.7 16 34.54 26.00 3 30.91 +.7PeopFSvc PFIS 1.32f 2.9 17 52.00 39.00 3 45.99 -1.3PeopUtah n PUB .40f 1.1 32 38.70 26.55 18 35.65 +17.7PepsiCo PEP 3.71 3.3 36 122.51 95.94 3928 113.70 -5.2Percptr PRCP .15 1.5 29 12.25 6.80 30 9.96 +2.7Percient PRFT ... ... 44 27.90 16.99 71 27.20 +42.6Performnt PFMT ... ... ...dd 3.52 1.52 10 2.09 +26.7PerionNwk PERI ... ... ... 1.40 .71 643 1.06 +2.9PermaFix PESI ... ... ... 5.15 3.25 18 4.65 +27.4PermaPip PPIH ... ... ...dd 10.43 7.60 10 9.20 +2.2PernixT rs PTX ... ... ...dd 3.35 1.84 159 1.90 -20.8PerryEllis PERY ... ... 8 29.59 16.35 78 29.10 +16.2PershGld rs PGLC ... ... ... 3.31 1.22 35 1.23 -48.8PetIQ n PETQ ... ... ... 29.55 17.03 301 27.20 +24.5PetMed PETS 1.08f 2.8 21 57.80 31.81 310 37.99 -16.5PFSweb PFSW ... ... ...dd 11.86 5.90 53 9.51 +28.0PhibroAH PAHC .40 .8 35 51.05 32.05 69 49.15 +46.7PhotrIn PLAB ... ... 1 10.60 7.20 311 8.90 +4.4PiedmLithn PLLL ... ... ... 17.98 12.75 1 12.93 +1.4PierisPhm PIRS ... ... ... 9.75 4.42 2628 5.42 -28.2PilgrimsP PPC ... ... 8 38.39 16.30 910 17.45 -43.8Pinduodou n PDD ... ... ... 27.54 18.62 4837 20.00 -25.1PingtanM PME .04 1.5 17 4.20 1.99 34 2.67 -12.5PinnclEnt PNK ... ... ... 35.18 18.30 207 32.80 +.2PinnaclFn PNFP .56 .9 19 69.95 58.40 227 63.55 -4.1PioneerPw PPSI ... ... 24 7.95 4.40 0 4.75 -37.6Pixelwrks PXLW ... ... ...dd 7.05 3.15 658 4.30 -32.1PlatEag n EAGL ... ... ... 11.82 9.60 9.76 +.1PlatEag un EAGLU ... ... ... 11.00 8.00 10.10 +.9PlayaHot n PLYA ... ... ...dd 11.98 9.41 189 10.37 -3.9Plexus PLXS ... ... ... 66.78 49.20 88 61.26 +.9PlugPowr h PLUG ... ... ...dd 3.21 1.53 4960 1.91 -19.1PlumasBc PLBC .36f 1.3 14 29.45 19.10 0 27.87 +20.1Plurlsght n PS ... ... ... 29.84 19.25 216 27.12 +35.6PluristemT PSTI ... ... ...dd 2.12 1.06 108 1.25 -9.4PoageBksh PBSK .24 .9 31 27.25 18.10 7 26.15 +24.5PointrTel h PNTR ... ... 15 19.65 9.95 14 11.20 -39.8PointsInt g PCOM ... ... 47 18.48 7.76 119 15.36 +49.3PolarPwr n POLA ... ... ... 6.85 4.01 18 6.40 +27.7 Polarity rs COOL ... ... ... 41.22 15.21 607 23.46 +1.1sPool Corp POOL 1.80f 1.1 30 162.98 97.25 85 161.34 +24.4PopeRes POPE 2.80 3.9 26 73.50 66.60 4 72.00 +3.2Popular BPOP 1.00 2.0 31 51.87 32.04 500 50.51 +42.3Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 0 25.27 +4.1PopCpII pf BPOPM 1.53 6.3 ... 24.49 17.66 0 24.24 +7.3PortolaPh PTLA ... ... ...dd 64.56 30.10 7260 30.81 -36.7Potbelly PBPB ... ... ...dd 13.75 10.60 154 12.75 +3.7PotltchDel PCH 1.60 3.5 25 56.35 43.85 226 45.85 -8.1PowellInds POWL 1.04 2.6 ...dd 41.42 22.80 46 40.65 +41.9PwrInteg POWI .64 .9 36 86.60 60.55 75 72.95 -.8PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 140.18 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 19 2.08 -33.3Precipio n PRPO ... ... ... 5.77 .32 361 .43 -64.2PrecTh rs AIPT ... ... ...dd 2.50 .81 81 1.22 +20.8PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 53 62.53 +6.4PrefrmdLn PLPC .80 1.0 38 96.83 47.56 7 81.70 +15.0PremFin s PFBI ... ... 12 26.05 16.78 4 19.00 -5.4Premier PINC ... ... ...dd 38.99 27.16 485 38.19 +30.8Presbia n LENS ... ... ... 7.14 1.79 1 2.12 -43.8Presidio n PSDO ... ... ... 19.74 11.97 75 14.49 -24.4PriceTR TROW 2.80 2.4 21 127.43 81.61 504 118.89 +13.3PrSmrt PSMT .70 .8 34 94.45 77.30 59 82.85 -3.8PrmEgy PNRG ... ... ...dd 75.20 43.50 73.00 +41.7sPrimoWtr PRMW ... ... 97 19.33 10.47 492 19.32 +53.7Primoris PRIM .24 .9 19 30.00 23.61 249 25.37 -6.7PrinPrice PSET .16e ... ... 34.60 29.10 34.60 +7.5PrinShHld PY .33e ... ... 34.81 28.54 0 33.48 +2.7PrinHlIn ef BTEC ... ... ... 39.21 27.02 3 35.52 +12.9PrinMill ef GENY .06e ... ... 38.63 30.03 16 38.08 +9.7Prin US SC PSC ... ... ... 35.98 27.61 0 34.70 +9.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 11 75.59 52.31 769 55.64 -21.1PriorityTc PRTH ... ... ... 12.99 8.34 22 10.95 +7.5PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 18 8.00 5.80 6 6.65 -2.2ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 2 3.09 +78.7sProQRTher PRQR ... ... ...dd 7.50 2.75 83 7.35 +127.9PrUltBio s BIB ... ... ...q 69.62 48.12 65 64.92 +15.8PrUltPQ s TQQQ ... ... ...q 68.81 34.13 6781 67.30 +45.5ProDvrs h rs IPDN ... ... ... 6.74 2.45 2 2.99 -26.9ProrEng PFIE ... ... 1 5.30 1.23 602 3.27 +70.3PrognicsPh PGNX ... ... ...dd 9.42 4.60 3637 8.07 +35.6ProgrsSoft PRGS .56 1.5 33 53.60 31.17 184 38.31 -10.0Proofpoint PFPT ... ... ...dd 130.27 82.61 567 118.01 +32.9PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 11643 12.00 -44.2ProS Ris n EQRR ... ... ... 51.48 38.13 0 50.27 +7.7PrUlNBio rs UBIO ... ... ... 46.35 25.80 22 39.96 +18.8ProUShBio BIS ... ... ...q 25.21 16.24 10 16.93 -23.2ProspctCap PSEC .72 10.4 8 8.23 5.51 817 6.89 +2.2ProtagTh n PTGX ... ... ...dd 23.97 5.50 864 11.26 -45.9ProtctInsA PTVCA 1.12 4.7 55 24.86 21.31 3 24.05 -.8PrtctInsB PTVCB 1.12 4.8 53 25.70 21.20 18 23.40 -2.3ProteonTh PRTO ... ... ...dd 2.90 1.30 9 2.30 +21.1Proteos n PTI ... ... ... 8.61 1.41 128 2.45 -58.0Prothena PRTA ... ... ...dd 70.00 10.43 330 14.31 -61.8tProvent n PRVB ... ... ... 8.00 3.40 51 3.45 -28.3ProvidSv PRSC ... ... 17 83.90 48.81 89 64.01 +7.9ProvidBc n PVBC ... ... ... 29.60 19.75 2 28.10 +6.2ProvFnH PROV .56 3.0 20 20.00 17.62 2 18.54 +.8PrudntlBcp PBIP .20 1.1 92 19.87 16.04 2 18.33 +4.1PsychmCp PMD .72 3.3 20 22.88 15.99 17 21.72 +5.6Pulmatrix PULM ... ... ...dd 2.67 .28 1071 .30 -78.6PulseBio n PLSE ... ... ...dd 34.82 9.81 12 14.82 -37.2PumaBiotc PBYI ... ... ...dd 136.90 46.55 1601 48.65 -50.8PureAcq 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 11 10.75 +28.7PurplInv n PRPL ... ... ...dd 13.90 6.20 49 6.50 -35.3PurpIn wt PRPLW ... ... ... 1.28 .64 .94 -13.0PyxisTnkr PXS ... ... 31 12.22 .79 109 .93 -71.1QAD Inc B QADB .24 .6 ...dd 44.24 21.58 39.00 +26.5QAD A QADA .29 .6 ...dd 55.35 30.50 13 52.00 +33.8QCR Hld QCRH .24 .6 16 49.70 39.85 56 43.40 +1.3QIWI plc QIWI .84e 5.5 15 20.31 13.67 140 15.17 -12.5Qorvo QRVO ... ... ...cc 86.84 64.53 672 85.51 +28.4Qualcom QCOM 2.48 3.8 ...dd 69.28 48.56 6491 65.08 +1.7QualitySys QSII .70 3.2 35 23.73 12.24 177 21.67 +59.6Qualstar rs QBAK ... ... ... 13.50 5.55 19 8.30 -1.2Qualys QLYS ... ... 87 98.30 43.35 289 88.45 +49.0Quantenn n QTNA ... ... ... 20.40 9.60 237 16.19 +32.7Quanterx n QTRX ... ... ...dd 24.81 13.53 361 14.61 -32.0Quartrhill g QTRH .05 ... 4 2.12 1.01 377 1.33 -27.7QuestRes rs QRHC ... ... ...dd 2.91 1.03 1 1.80 -21.7QuickLog h QUIK ... ... ...dd 2.22 1.05 575 1.15 -33.9Quidel QDEL ... ... ...cc 73.36 31.01 464 68.75 +58.6QuinStreet QNST ... ... ...cc 15.05 3.45 503 13.35 +59.3Qumu Cp QUMU ... ... ...dd 3.28 1.42 18 2.65 +11.8Quotinet QTNT ... ... ... 9.02 2.78 204 7.68 +55.2QuratRet A QRTEA ... ... 21 29.11 20.15 2483 23.16 -5.2QuratRet B QRTEB ... ... 24 28.90 20.32 0 23.09 -5.9R -:sR1 RCM n RCM ... ... ... 9.40 3.05 1954 9.24 +109.5RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 15 30.13 +10.1RBC Bear ROLL ... ... 44 151.50 102.18 134 140.00 +10.8RCI Hosp RICK .12 .4 12 34.84 21.91 41 32.99 +17.9RCM RCMT 1.00e ... 23 7.50 4.63 4 4.76 -23.8sRF Inds RFIL .08 .8 24 10.40 1.75 292 10.50 +288.9RGC Res s RGCO .62 2.2 33 31.57 22.16 6 28.25 +4.3RLJ Ent rs RLJE ... ... ... 6.19 2.67 6 6.17 +67.7RMG Net rs RMGN ... ... ...dd 2.73 .75 19 1.12 +36.6RMR Gp h RMR 1.00 1.1 51 89.50 42.36 31 87.20 +47.0RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.75 3.85 32 4.53 +10.4RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 105 1.51 -72.8RaPhrm n RARX ... ... ...dd 17.90 4.78 354 10.96 +28.9RadNet RDNT ... ... 86 15.50 7.60 352 13.80 +36.6RadaElc rs RADA ... ... ...dd 3.86 1.77 150 2.65 -14.0Radcom RDCM ... ... 53 22.40 17.00 11 19.50 -1.8RadiSys RSYS ... ... ...dd 1.73 .53 880 1.38 +37.3tRadiusHlth RDUS ... ... ...dd 41.77 22.25 698 22.25 -30.0Radware RDWR ... ... ...dd 27.91 15.82 219 27.44 +41.4RamacoRs n METC ... ... ... 9.35 3.81 36 7.31 +6.3Rambus RMBS ... ... ...dd 15.50 11.85 602 12.64 -11.1RandCap RAND ... ... 3 3.50 2.25 0 2.30 -23.8Randgold GOLD 2.00f 2.8 29 108.29 70.44 726 71.30 -27.9RandBcp n RNDB ... ... ... 17.45 13.36 2 17.20 +12.0Rapid7 n RPD ... ... ...dd 36.23 14.75 2662 32.89 +76.3RaveRest RAVE ... ... ...dd 2.33 1.09 20 1.35 -7.8RavenInds RAVN .52 1.3 1 42.40 26.70 34 38.75 +12.8tReShape rs RSLS ... ... ... 58.88 .07 12382 .07 -99.7ReadIntlA RDI ... ... 12 17.50 14.37 30 15.76 -5.6ReadgIntB RDIB ... ... 21 27.88 20.00 1 27.63 +20.1RealGSol rs RGSE ... ... ...dd 3.25 .30 1083 .34 -77.3RealNetwk RNWK ... ... ...dd 5.00 2.63 32 3.48 +1.8Rl NxtEc n BLCN ... ... ... 25.05 21.69 17 23.18 -4.4RealitCh n BCNA ... ... ... 24.47 20.70 20.82 -14.0RealmTh n RLM ... ... ... RealPage RP ... ... 77 61.95 38.00 446 59.15 +33.5ReataPh n RETA ... ... ...dd 85.39 19.31 580 66.06 +133.3ReconTech RCON ... ... ...dd 5.36 .64 34 1.40 +7.6RecroPhm REPH ... ... ... 13.05 4.78 199 6.01 -35.0RedRobin RRGB ... ... 22 70.10 36.20 243 38.55 -31.6RedRkRs n RRR .40 1.3 ... 36.99 21.41 732 31.88 -5.5RedViolt n RDVT ... ... ...dd 46.40 4.35 45 7.51 -83.8Redn n RDFN ... ... ... 31.50 19.18 1795 23.14 -26.1RedhillBio RDHL ... ... ... 11.49 4.30 1002 6.53 +27.0Regenrn REGN ... ... 26 505.49 281.89 991 372.14 -1.0RegnxBio n RGNX ... ... 48 85.10 18.35 590 66.70 +100.6RegulusTh RGLS ... ... ...dd 1.52 .22 2076 .22 -78.8Reis Inc REIS .76 3.8 ...dd 24.00 15.95 12 19.80 -4.1ReliantBcp RBNC .32 1.2 27 29.99 21.90 40 27.45 +7.1Reliv In rs RELV ... ... ...dd 9.45 3.72 7 5.10 +6.9RemarkHld MARK ... ... ...dd 15.10 2.12 283 3.89 -60.0Renasant RNST .80f 1.8 18 49.78 37.68 45 45.50 +11.3RenewEn REGI ... ... 6 21.50 9.50 1302 20.25 +71.6RenminTi rs ABAC ... ... ... 4.76 1.90 2 2.25 -23.7RentACt RCII .32 2.2 25 14.94 7.22 771 14.72 +32.6sReplgn RGEN ... ... 95 49.72 29.56 438 49.50 +36.4Replimun n REPL ... ... ... 16.98 14.03 55 16.30 +7.5RepBncp RBCAA .97 2.0 19 49.88 33.17 5 49.23 +29.5RepFBcp FRBK ... ... 55 9.75 7.53 141 7.70 -8.9resTORbi n TORC ... ... ...dd 21.10 7.55 139 11.33 -32.9RschFrnt REFR ... ... ...dd 1.46 .60 13 .89 -14.1Resonant RESN ... ... ... 8.55 3.17 165 4.65 -37.8ResConn RECN .52f 3.2 27 17.95 12.05 170 16.05 +3.9tRestorRob n HAIR ... ... ...dd 11.95 1.84 427 1.72 -62.6RetailOpp ROIC .78 4.1 56 20.54 16.18 588 18.96 -5.0RetoEco n RETO ... ... ... 12.75 3.13 4 3.95 -44.0Retrophin RTRX ... ... ...dd 31.87 20.09 272 26.47 +25.6RevanceTh RVNC ... ... ...dd 37.45 22.35 210 26.45 -26.0RevenHo n RVEN ... ... ... 6.75 2.32 0 3.96 -14.5tRevolutL rs RVLT ... ... ... 7.89 2.69 175 2.67 -18.8ReWalkRob RWLK ... ... ...dd 2.00 .70 688 .91 -17.3RhythmP n RYTM ... ... ...cc 37.23 16.80 151 32.37 +11.4RibbnCm n RBBN ... ... ...dd 8.36 4.97 164 6.97 -9.8RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.01 166 2.68 +81.1RichrdElec RELL .24 2.5 ...cc 10.40 5.31 16 9.45 +40.2RigelPh RIGL ... ... ...dd 4.71 2.14 5009 3.02 -22.2RigNet RNET ... ... ...dd 19.50 10.03 34 13.40 -10.4RiminiSt n RMNI ... ... ... 10.40 .25 101 8.37 +5.8RiotBlck RIOT 1.00p ... ... 46.20 3.08 505 6.80 -76.1RiseEdCy n REDU ... ... 21 18.60 9.50 74 12.84 -13.2RittrPh rs RTTR ... ... ... 6.47 1.83 52 2.26 -31.3RivrvwBcp RVSB .14f 1.5 17 9.75 7.65 48 9.18 +5.9RocktPh n RCKT ... ... ... 24.28 3.74 525 22.05 +111.2RockwllM RMTI ... ... ...dd 8.70 3.62 193 4.98 -14.4RockyBr RCKY .48 1.6 20 33.45 12.80 46 30.25 +60.1RkyMChoc RMCF .48 4.5 11 12.60 10.06 2 10.59 -10.1Roku n ROKU ... ... ...dd 58.80 15.75 39414 57.32 +10.7Rosehill n ROSE ... ... ... 10.84 5.52 110 8.60 +9.4Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.15 -9.9sRossStrs s ROST .90 1.0 24 92.19 52.85 1851 92.17 +14.9RoyGld RGLD 1.00 1.2 ...dd 98.53 78.25 612 82.88 +.9Rubicon rs RBCN ... ... ... 9.05 6.71 7 8.35 +4.6RubiusTh n RUBY ... ... ... 33.01 19.78 80 21.93 -9.6RmblOn B n RMBL ... ... ... 7.82 3.53 131 5.83 +12.2RushEntA RUSHA .12p ... 27 55.40 37.95 124 42.73 -15.9RushEntB RUSHB .12p ... 34 52.76 35.75 6 43.47 -9.8RuthsHosp RUTH .44 1.5 27 30.35 17.95 167 28.80 +33.0Ryanair RYAAY 1.55e 1.6 ... 127.61 98.27 264 99.52 -4.5S -:S&T Bcp STBA 1.00 2.2 20 46.44 33.92 61 44.80 +12.5S&WSeed SANW ... ... ... 4.40 2.90 33 3.30 -15.4SB FinGp SBFG .32 1.6 14 20.45 15.61 8 20.00 +8.2SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.1 23 32.85 19.75 47 28.05 +4.5SBA Com SBAC ... ... ...cc 177.67 137.17 430 156.95 -3.9SEI Inv SEIC .60f 1.0 20 78.35 55.33 437 59.61 -17.0SelasLf rs SLS ... ... ... 17.25 1.01 337 1.04 -86.8SG Blck n SGBX ... ... ... 7.00 3.75 25 4.84 -19.1SGOCO rs SGOC ... ... ... 2.29 .90 24 1.03 -2.8tSI Fincl SIFI .24 1.7 14 15.70 13.75 36 13.75 -6.5SIGA Tc n SIGA ... ... ... 7.89 5.61 180 7.69 +30.1SLM Cp SLM ... ... 16 12.46 9.65 2339 11.48 +1.6SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 2 71.30 +3.7SmartGlb n SGH ... ... 7 56.69 16.10 442 32.11 -4.7SMTC hg SMTX ... ... ... 3.18 1.16 29 2.58 +36.4SORL SORL ... ... 4 8.45 3.70 102 5.07 -24.6SP Plus SP ... ... 23 41.70 32.15 42 39.45 +6.3SPAR Gp h SGRP ... ... ... 3.75 1.00 28 1.28 +4.0SpdDorWrF DWFI ... ... ... 26.00 23.22 12 23.62 -6.6SPI Eng rs SPI ... ... ... 2.61 .33 98 .37 -42.1SPS Cmce SPSC ... ... ...cc 92.66 45.02 100 91.84 +89.0SS&C Tch s SSNC .28 .5 35 60.97 36.48 616 55.53 +37.2SSLJ.cm n SSLJ ... ... ... 5.75 .56 110 1.13 -67.8SSR Mng g SSRM ... ... 22 11.44 7.64 703 10.09 +14.8SVB FnGp SIVB ... ... 27 333.74 159.44 281 319.00 +36.5SabanCap n SCAC ... ... ... 10.15 9.84 58 10.12 +2.1SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.65 +1.2SabraHltc SBRA 1.87e 8.4 17 23.79 15.78 1048 22.29 +18.8 SabreCorp SABR .56 2.2 29 26.78 17.30 2573 25.07 +22.3tSAExplr rs SAEX ... ... ...dd 3.69 .65 466 .61 -72.4SaftyInsGr SAFT 3.20 3.4 24 95.20 67.50 18 93.85 +16.7SageThera SAGE ... ... ...dd 195.97 59.57 299 147.40 -10.5Saia Inc SAIA ... ... 37 87.05 51.10 198 76.70 +8.4SalemMda SALM .26 6.1 16 7.10 3.10 245 4.25 -5.6SalisbryBc SAL 1.12 2.6 16 51.80 34.65 4 43.70 -2.1SanderFm SAFM 1.28 1.3 8 176.43 95.97 188 102.05 -26.5SndySpr SASR 1.12 2.9 17 43.87 36.41 47 39.18 +.4Sanlp JBSS .55a .7 26 79.37 54.32 37 77.13 +21.9SangTher SGMO ... ... ...dd 27.50 8.40 7949 15.30 -6.7Sanmina SANM ... ... 18 39.40 24.60 262 30.40 -7.9Sano rt GCVRZ ... ... ... .60 .34 66 .54 +42.1Sapiens SPNS .20e 1.9 54 14.30 8.01 10 10.80 -6.3SareptaTh SRPT ... ... ...dd 176.50 35.26 2507 132.96 +139.0Savara rs SVRA ... ... ...dd 17.19 5.07 168 11.52 -22.4scPhrma n SCPH ... ... ...dd 18.17 4.48 39 4.58 -62.1ScanSource SCSC ... ... 15 45.35 31.40 35 41.05 +14.7Schmitt h SMIT ... ... ...dd 4.47 1.55 17 2.60 -5.1Schnitzer SCHN .75 2.4 8 38.85 24.60 236 30.85 -7.9tScholRck n SRRK ... ... ... 27.02 14.00 64 14.18 -8.5Scholastc SCHL .60 1.5 ...dd 47.77 33.51 111 41.28 +2.9Schulmn SHLM .82 1.9 45 45.10 26.00 56 43.90 +17.9SciGames SGMS ... ... ...dd 62.80 31.45 2223 33.15 -35.4ScrippsEW SSP .20 1.4 46 20.35 10.69 376 14.31 -8.4Scynexis SCYX ... ... ...dd 2.50 1.05 152 1.45 -37.5SeaChange SEAC ... ... ... 4.03 2.40 27 3.05 -22.4SeacstBkg SBCF ... ... 23 34.95 20.58 105 29.93 +18.7SeagateT STX 2.52 4.9 13 62.70 30.60 8313 51.02 +21.9SeanrgM rs SHIP ... ... ...dd 1.66 .70 42 .99 -4.8Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 9.63 1.76 535 1.92 -46.4SearsH wt SHLDW ... ... ... 2.59 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 26 2.35 -9.6SeaSpine n SPNE ... ... ...dd 14.31 8.76 29 14.07 +39.0SeattGen SGEN ... ... ...dd 74.68 45.31 576 72.06 +34.7SecndSight EYES ... ... ...dd 2.58 .90 136 1.55 -18.8ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5sSecoo n SECO ... ... ... 14.75 6.61 728 14.65 +51.7SecWkA A n SCWX ... ... ...dd 15.88 7.83 66 13.13 +48.0SecNtl lf SNFCA .23t ... 3 6.05 4.05 3 5.05 +1.0SelectBc lf SLCT ... ... 20 14.14 10.90 4 12.69 +.4SelIncREIT SIR 2.04 9.9 18 26.26 17.90 180 20.58 -18.1SelectaB n SELB ... ... ... 24.02 7.95 160 13.49 +37.5SelectvIns SIGI .72 1.2 20 62.95 46.28 107 61.65 +5.0SmLEDS rs LEDS ... ... ...dd 10.49 1.61 356 4.38 +17.4Semtech SMTC ... ... 63 51.95 31.30 187 51.35 +50.1SenecaB SENEB ... ... ...dd 35.95 27.00 28.05 -17.5SenecaA SENEA ... ... ...dd 36.60 25.45 14 28.60 -7.0SenesTc n SNES ... ... ...dd 3.87 .30 731 .97 +34.2SenHous SNH 1.56 8.5 12 20.27 14.86 1249 18.39 -4.0SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 2 24.60 -2.7SenHous 46 SNHNL 1.56 6.0 ... 27.30 24.97 10 26.09 -2.9Senmiao n AIHS ... ... ... 8.91 3.75 5 4.11 -27.3Senomyx SNMX ... ... ...dd 1.71 .56 209 1.01 -22.3SensusHlt n SRTS ... ... ... 7.71 4.31 49 7.47 +44.8SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 0 9.82 +.7SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 0 10.20 +2.3SeqentialB SQBG ... ... ...dd 3.25 1.36 439 2.10 +18.0SeresTh n MCRB ... ... ...dd 17.42 6.65 63 8.09 -20.2SvcSource SREV ... ... ...dd 4.47 2.61 341 3.37 +9.1ServiFst s SFBS .44 1.0 20 44.95 32.54 87 42.42 +2.2SesenBio SESN ... ... ...dd 3.50 .62 3851 1.73 +113.3SevStars h SSC ... ... ...dd 7.00 1.26 153 2.32 -49.7sSevernBc SVBI .12 1.4 40 8.90 6.70 3 8.73 +20.3SharingE rs SEII ... ... 41 12.40 2.52 35 3.28 -56.7Sharps SMED ... ... ...dd 5.73 3.42 3.44 -15.9sSharpSprg SHSP ... ... ...dd 12.50 3.07 82 12.33 +180.0ShndTele s SHEN .26f .7 ... 41.80 29.93 155 37.05 +9.6ShiftPixy n PIXY ... ... ... 6.35 2.00 125 3.05 +5.9Shiloh SHLO ... ... 38 10.98 6.45 25 8.77 +7.0Shineco n TYHT ... ... ... 4.60 1.23 78 1.29 -43.9Shire SHPG 1.05e .6 90 177.51 123.73 342 173.78 +12.0ShoeCarnvl SCVL .32f 1.0 21 36.24 15.08 79 32.02 +19.7ShoreBcsh SHBI .32 1.7 19 20.09 15.74 17 18.95 +13.5ShotSpot n SSTI ... ... ... 49.30 10.51 228 46.10 +228.1Shuttery SFLY ... ... ...cc 100.34 39.76 1819 77.65 +56.1SiebertFn SIEB .10a .8 ...dd 21.61 3.60 28 12.58 -6.8SiennaBi n SNNA ... ... ... 29.25 12.77 36 14.79 -18.5Sientra SIEN ... ... ...dd 26.79 8.79 342 21.02 +49.5SierraBc BSRR .64 2.2 17 30.01 24.18 15 29.44 +10.8SierOnc g n SRRA ... ... ...dd 4.09 1.40 1112 2.10 -43.7SierraWr SWIR ... ... 19 26.10 15.10 332 19.75 -3.4SifyTech SIFY .02e 1.0 ... 2.10 .43 35 1.71 +66.7SigmaDsg SIGM ... ... ...dd 7.00 5.50 861 6.10 -12.2SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 149 .87 -59.3Sigmatr SGMA ... ... 13 11.61 5.26 2 7.00 -30.9SignatBk SBNY .56p ... ... 161.92 108.89 634 111.78 -18.6SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 31.05 26.18 613 27.47 -6.5SilcLtd SILC 1.00 2.6 17 77.95 32.00 15 38.31 -45.4SilcnLab SLAB ... ... 89 110.70 71.75 145 97.30 +10.2sSilicnMotn SIMO 1.20 2.1 21 58.04 41.36 278 57.64 +8.8SilvrSun n SSNT .06e ... ...cc 4.84 2.90 2 3.88 -8.2Silvercrest SAMG .56 3.4 23 18.27 11.85 22 16.50 +2.8SimmnsFst s SFNC .60 2.0 19 33.45 24.98 208 30.25 +6.0sSimplyGd n SMPL ... ... ... 17.56 10.93 606 17.35 +21.7SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 38 23.95 13.38 43 18.25 +13.4Sina SINA ... ... 38 124.60 74.36 1382 75.06 -25.2Sinclair SBGI .72 2.6 11 40.15 25.13 5986 27.80 -26.6SinoGlobl SINO ... ... ...dd 3.84 1.04 8 1.20 -53.1Sinovac h SVA ... ... ...dd 8.75 6.65 39 6.80 -13.7SiriusXM SIRI .04 .6 39 7.70 5.17 12734 7.00 +30.5SitoMobl rs SITO ... ... ...dd 8.60 2.04 126 2.17 -67.7SkySolar SKYS ... ... ...dd 2.43 .82 27 .93 -38.3SkyWest SKYW .40 .7 17 62.45 31.75 114 60.20 +13.4SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 1716 94.33 -.7SleepNmbr SNBR ... ... 22 40.72 26.22 369 30.64 -18.5SmartFn rs SMBK ... ... 21 27.69 19.49 30 24.82 +14.4SmartSnd n SND ... ... ... 11.06 4.81 2642 5.82 -32.8SmthM hrs SMSI ... ... ...dd 3.41 .91 194 2.55 -10.2SocilRltyA n SRAX ... ... ...dd 7.95 1.11 160 4.67 -17.3SocketM n SCKT ... ... ... 4.31 1.86 1 2.34 -34.5sSodaStrm SODA ... ... 44 126.09 57.12 312 125.96 +79.1Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 10 6.41 -40.1SolarCap SLRC 1.64 7.6 12 22.55 19.70 72 21.68 +7.3SolarSCap SUNS 1.41 8.3 15 18.40 16.10 13 16.93 -4.7SolarEdg n SEDG ... ... 23 70.74 24.70 797 46.85 +24.8Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 23 2.54 +41.1SolidBio n SLDB ... ... ...dd 54.84 6.83 102 38.92 +72.1Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 380 1.41 -36.5SonicCorp SONC .64 1.9 22 37.44 22.11 575 34.19 +24.4SonicFdry SOFO ... ... ...dd 3.96 2.01 0 2.29 -23.9tSonomaPh SNOA ... ... ...dd 6.88 1.84 130 1.74 -68.1Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 4605 16.69 -16.2Sophiris SPHS ... ... ...dd 4.05 1.80 111 2.73 +20.3SorrentoTh SRNE ... ... 27 10.65 1.50 990 5.45 +43.4SotherlyH SOHO .50f 7.1 ...cc 7.20 5.78 55 7.04 +9.1SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 25.42 -.9SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 1 25.15 -.8SouMoBc s SMBC .52f 1.3 17 41.49 30.76 13 39.13 +4.1sSoundFin SFBC .56 1.4 24 40.45 31.15 0 40.57 +19.2SouthState SSB 1.36f 1.6 23 94.50 78.60 131 83.15 -4.6SthnFstBsh SFST ... ... 18 48.75 33.25 15 44.10 +6.9SoNatBcVa SONA .32 1.8 33 18.24 15.11 14 17.40 +8.5SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 58 35.25 +4.7SparkEn s SPKE .72 8.2 ...dd 21.10 8.05 209 8.80 -29.0SparkEn pf SPKEP 2.19 9.4 ... 27.49 21.90 8 23.35 -12.2SparkTh n ONCE ... ... ...dd 96.59 41.06 1154 57.88 +12.6SpartnMot SPAR .10 .7 26 19.45 8.55 153 14.90 -5.4SprtnNash SPTN .72 3.1 ...dd 27.72 16.32 98 23.58 -11.6SpectPh SPPI ... ... ...dd 24.20 8.58 958 20.06 +5.9SperoTh n SPRO ... ... ... 19.00 9.66 106 11.30 -3.8tSphr3D grs ANY ... ... ... 5.22 .29 312 .31 -87.6Spherix rs SPEX ... ... ...dd 2.42 .96 156 1.10 -21.4SpirtTex n STXB ... ... 74 22.55 20.04 1 21.53 -1.5Splunk SPLK ... ... ...dd 121.64 56.80 1360 105.36 +27.2SpokHldgs SPOK .50 3.2 35 18.85 13.75 99 15.45 -1.3SportsWhs SPWH ... ... 10 6.99 3.40 144 4.86 -26.5SprBkPh n SBPH ... ... ...dd 18.93 10.81 608 12.30 -8.5SprottFoc FUND .75e 9.7 ...q 8.39 7.26 110 7.71 -2.7Sprouts SFM ... ... 24 28.29 17.55 1157 23.08 -5.2StaarSur STAA ... ... ... 43.15 10.25 777 39.60 +155.5Staff360 rs STAF ... ... ... 5.70 1.14 450 2.27 -27.9Stamps.cm STMP ... ... 29 285.75 160.00 1348 248.10 +32.0Std AVB n STND ... ... ... 31.60 30.00 7 30.08 -3.1StarBulk rs SBLK ... ... ...dd 14.60 8.62 260 13.26 +17.8StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 25.31 StarsGp g TSG ... ... ... 38.95 15.85 808 31.75 +36.3Starbucks s SBUX 1.44f 2.8 24 61.94 47.37 6939 51.92 -9.6StatAutF STFC .40 1.3 ...cc 34.31 22.11 24 30.93 +6.2StateBkFn STBZ .80 2.5 20 35.99 25.41 79 32.52 +9.0SteadyM n STDY ... ... 11 6.55 2.60 53 4.70 +27.0StealthGas GASS ... ... 15 4.70 2.94 24 3.61 -17.2SteelCon STCN ... ... ... 2.90 1.46 11 2.11 -15.3StlDynam STLD .75 1.7 13 52.10 32.20 1236 44.30 +2.7SteinMart s SMRT .30 12.3 ...dd 4.04 .48 462 2.44 +110.3StellrAcq n STLR ... ... ... 10.49 10.00 15 10.43 +2.2StellAcq wt STLRW ... ... ... .45 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 206 15.00 -3.8Stericycle SRCL ... ... ...dd 79.18 56.64 861 61.58 -9.4Stericyc pf SRCLP 5.25 11.3 ... 68.36 43.93 32 46.46 -12.3SterlBcp n SBT .04 .3 ... 14.98 11.53 133 11.86 -6.6SterlCons STRL ... ... 20 18.90 9.42 215 15.40 -5.4sSMadden SHOO .80 ... 26 56.70 37.25 366 56.45 +20.9Stewrdshp SSFN .12 1.1 13 12.75 8.50 10.50 +2.4StitchFix n SFIX ... ... ... 35.45 14.48 1888 31.75 +22.9StockYBc s SYBT .92 2.4 19 41.90 31.90 19 38.10 +1.1StoneCastle BANX 1.52 6.9 16 24.92 20.00 25 21.90 +8.8StrataS rs SSKN ... ... ...dd 2.81 1.06 112 2.05 +66.7Stratasys SSYS ... ... ...dd 25.00 17.17 1390 23.31 +16.8StratEdu STRA 2.00f 1.6 38 132.01 76.40 178 127.15 +41.9Strattec STRT .56 1.7 18 49.20 29.70 7 32.72 -24.9StratusPrp STRS 1.00e ... 53 35.90 27.25 2 30.10 +1.3StreamHlth STRM ... ... ... 2.82 .92 4 1.22 -27.8StrgbrBio n SBBP ... ... ... 9.25 4.30 2328 6.00 -17.2SummerInf SUMR ... ... ...dd 2.25 .72 182 1.68 +12.0SumFWV SMMF .52 2.1 13 28.16 21.20 14 25.09 -4.7SumtSem n WISA ... ... ... 5.00 4.20 2 4.78 +1.7SmtStB s SSBI .48 3.0 23 16.10 11.65 16.09 +27.7SumTher n SMMT ... ... ...dd 16.86 2.16 60 2.35 -78.8SunHydrl SNHY .36 .8 40 70.83 41.68 148 47.35 -26.8SundEng n SNDE ... ... ... 9.59 3.61 1 5.82 -2.0SunesisP rs SNSS ... ... ...dd 7.69 1.82 106 2.33 -36.9SunOpta STKL ... ... ...dd 9.65 6.27 317 8.10 +4.5SunPower SPWR ... ... ...dd 10.00 6.46 746 7.32 -13.2Sunrun n RUN ... ... 13 16.45 4.21 2206 14.34 +143.1tSunworks n SUNW ... ... ... 1.95 .90 268 .90 -14.3SuperMicro SMCI ... ... 15 27.90 16.10 246 20.13 -3.8SuperCom SPCB ... ... ...dd 4.95 1.53 204 1.87 -52.2SupTech rs SCONW ... ... ... 14.90 2.41 87 2.61 -76.0SupGpCos s SGC .40f 2.1 17 28.85 18.53 9 19.41 -27.3Supernus SUPN ... ... 35 61.25 33.30 1712 48.10 +20.7supprt.cm rs SPRT ... ... ...dd 3.15 2.01 24 2.87 +18.6SurfaceOn n SURF ... ... ... 18.18 10.38 57 11.03 -17.3SurgPtrs n SGRY ... ... ...dd 20.60 7.10 598 17.00 +40.5sSurmodic SRDX ... ... ...cc 69.00 24.25 121 68.10 +143.2SykesEnt SYKE ... ... 50 33.48 25.77 81 28.89 -8.1Symantec lf SYMC .30 1.6 9 34.20 17.81 8864 19.23 -31.5Synacor SYNC ... ... ...dd 3.79 1.35 131 2.43 +5.4Synalloy SYNL .13m .5 ...dd 24.80 10.41 43 24.25 +81.0Synaptics SYNA ... ... ...dd 55.25 33.73 868 48.17 +20.6SyndaxP n SNDX ... ... ...dd 15.20 6.10 513 7.35 -16.1SyneosH h SYNH ... ... ...dd 59.80 31.10 1333 49.15 +12.7SynrgyPh SGYP ... ... ...dd 3.90 1.43 2826 1.80 -19.3tSynlogic rs SYBX ... ... ...dd 23.00 7.95 370 7.67 -20.9Synopsys SNPS ... ... 46 94.80 75.59 997 93.42 +9.6Syntel SYNT 15.00e ... 20 40.89 17.79 543 40.66 +76.9Synthes rs SES ... ... ... 4.71 2.00 8 2.77 -2.5Sypris SYPR .08 5.0 ...dd 1.90 1.25 16 1.59 +15.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 59

SyrosPhar n SYRS ... ... ... 24.38 6.30 75 11.96 +22.9T -:T-MobileUS TMUS ... ... 25 66.52 54.60 2297 64.97 +2.3TAT Tch h TATT .34e 4.6 17 11.65 7.20 1 7.35 -30.0TCG BDC n CGBD 1.48a 8.6 11 20.30 16.73 340 17.22 -14.1TCP Cap TCPC 1.44 9.7 11 17.03 13.72 127 14.82 -3.0TD Ameritr AMTD .84 1.4 28 63.01 41.88 2261 58.77 +14.9TDH Hld n PETZ ... ... ... 31.75 2.38 23 2.78 -50.7TESSCO TESS .80 4.7 33 24.85 12.15 3 17.05 -15.4TFS Fncl TFSL .68 4.4 51 16.62 14.32 136 15.37 +2.9TG Thera TGTX ... ... ...dd 17.35 7.25 863 11.85 +44.5THL Credit TCRD 1.08 13.4 8q 10.06 7.70 285 8.07 -10.8sTMSR Gl s TMSR ... ... ...cc 6.37 3.50 84 6.50 +30.5TOP Shi rs TOPS ... ... ... 46.00 .69 606 .99 -60.8TPI Co n TPIC ... ... ... 32.22 16.35 480 28.72 +40.4TSR Inc TSRI ... ... 39 9.40 3.80 22 7.10 +36.5TTEC Hl TTEC .54f 2.0 26 43.75 26.15 71 27.60 -31.4TTM Tch TTMI ... ... 42 19.91 12.76 689 18.65 +19.0Tabula n TRHC ... ... ...cc 70.15 14.52 400 65.79 +134.5TactSys n TCMD ... ... ...cc 59.99 22.72 253 57.01 +96.7Taitron h TAIT .10 4.8 ...dd 2.89 1.22 30 2.07 +23.2TakeTwo TTWO ... ... ...dd 130.43 87.66 1552 125.20 +14.0Talend n TLND ... ... ...dd 64.55 35.46 336 58.90 +57.2TandmD rs TNDM ... ... ...dd 33.93 2.14 2139 31.44 +1232.2TandyLthr TLF ... ... 12 8.75 6.79 1 7.70 -.6Tantech n TANH ... ... ... 4.54 1.10 688 1.57 -39.1Taoping h TAOP ... ... ...dd 5.20 .86 19 1.20 -18.9Tapimmu n TPIV ... ... ... 13.55 2.58 215 8.23 +109.9Tarena TEDU .28e 3.1 ...dd 19.25 7.11 59 8.90 -40.6TaylrDv TAYD ... ... 26 15.14 9.70 2 11.80 -12.1TechData h TECD ... ... 27 111.10 75.31 122 85.50 -12.7TechComm TCCO ... ... ...dd 15.40 3.70 22 5.00 -56.3TechTarg TTGT ... ... ... 34.47 9.11 2829 24.12 +73.3Tecnoglass TGLS .56 6.3 21 9.88 5.50 8 8.85 +20.4Tecogen TGEN ... ... ... 4.20 2.05 7 3.33 +23.3Telenav TNAV ... ... ...dd 6.90 4.50 263 5.80 +5.5Teligent TLGT ... ... ...dd 7.34 2.43 981 4.05 +11.6Tellurian rs TELL ... ... ...dd 13.74 6.45 972 7.13 -26.8sTenable n TENB ... ... ... 34.36 29.10 579 33.95 +12.2TenaxTh rs TENX ... ... ... 12.63 4.41 6 6.15 -37.2TerrFmP lf TERP 2.13e 19.8 ... 14.20 9.55 915 10.75 -10.1TerritBcp TBNK .88f 2.9 16 33.00 28.12 5 30.28 -1.9Tesaro TSRO ... ... ...dd 136.45 25.62 1255 27.19 -67.2Tesla Inc TSLA ... ... ...dd 389.61 244.59 16852 352.45 +13.2TetraTc TTEK .48 .7 28 70.75 39.95 317 68.10 +41.4Tetraphase TTPH ... ... ...dd 7.98 2.05 498 3.36 -46.7TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 0 25.58 +1.2TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 4 25.42 -.5TxCapBsh TCBI ... ... 18 103.05 69.65 373 92.15 +3.7TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 29 120.75 79.60 3375 114.34 +9.5TexRdhse TXRH 1.00 1.6 29 70.86 44.29 300 63.89 +21.3The9Ltd rs NCTY ... ... ... 5.04 .83 16 .92 -52.0TherapMD TXMD ... ... ...dd 7.66 4.34 1901 5.19 -14.1TherpxBio n TRPX ... ... ... 7.69 3.00 3 3.75 -29.8TheravBio TBPH ... ... ...dd 35.90 21.27 104 27.84 -.2TheStreet TST .10 4.7 4 2.50 .75 69 2.15 +48.31347PrpIns PIH ... ... 45 8.25 6.55 4 7.20 -.71347PrIn pf PIHPP ... ... ... 28.00 24.15 2 25.94 +6.3ThundBr n TBRG ... ... ... 9.67 9.60 1 9.61 -.4ThundBr un TBRGU ... ... ... 10.18 9.97 10.16 +1.1TiberAcq n TIBR ... ... ... 9.74 9.55 9.60 +.3TiberAc un TIBRU ... ... ... 10.19 10.00 10.17 +1.5TileShop TTS .20 ... 45 16.05 5.15 197 8.15 -15.1Tilray n TLRY ... ... ... 34.10 20.10 900 25.60 +14.3TmbrlndBc TSBK .52a 1.4 19 39.45 25.50 12 36.37 +37.0Tiptree TIPT .14 2.1 20 7.24 5.35 140 6.70 +12.6TitanMach TITN ... ... ...dd 25.09 11.68 178 15.24 -28.0TitanPh rs TTNP ... ... ... 2.85 .60 9 .94 -29.1TivityHlth TVTY ... ... 19 48.50 29.95 352 33.80 -7.5Tivo Cp TIVO .72 5.8 95 20.18 11.30 2099 12.35 -20.8Tocagen n TOCA ... ... ... 14.66 8.31 97 9.09 -11.3TonixPh rs TNXP ... ... ...dd 5.11 .89 185 1.15 -66.7TopImage TISA ... ... ...dd 1.75 .95 7 1.02 -10.5Torchlght TRCH ... ... ...dd 1.51 .95 230 1.22 -9.0TottenAc un TOTAU ... ... ... 10.22 10.12 10.21 +.8TowerSemi TSEM ... ... 11 36.69 19.61 274 20.46 -40.0TownSprts CLUB ... ... ...dd 14.85 5.00 77 9.75 +75.7TowneBank TOWN .64f 2.0 ... 35.30 27.85 80 32.15 +4.6TraconPh n TCON ... ... ...dd 3.95 2.00 301 2.15 -35.8TractSupp TSCO 1.24 1.5 24 82.68 51.85 934 81.06 +8.4TradDsk A n TTD ... ... ... 97.87 40.70 1873 93.29 +104.0TrnWEnt TWMC ... ... 3 3.10 .80 26 1.05 -42.5TransAct TACT .36 2.5 33 15.80 8.75 26 14.35 +8.3Transcat TRNS ... ... 35 23.80 12.00 24 23.60 +65.6TransGlb TGA .20 6.2 ...dd 4.13 1.07 209 3.21 +123.1TranslBio n TBIO ... ... ... 16.60 9.21 14 10.21 -11.4TravelCtrs TA ... ... ...dd 5.85 2.95 186 4.00 -2.4TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 11 24.47 -3.1TravelC 29 TANNL 2.00 8.5 ... 25.27 17.09 25 23.66 -6.1Travelct 30 TANNZ 2.00 8.4 ... 25.55 17.00 0 23.85 -4.6Travelzoo TZOO ... ... 50 21.15 5.75 191 13.40 +107.8TrmntMtg n TRMT ... ... ...dd 17.94 11.10 2 12.65 -13.9Trevena TRVN ... ... ...dd 2.88 1.34 678 1.61 +.6Tricida n TCDA ... ... ... 34.80 21.87 112 23.84 -8.3TriCoBsh TCBK .68 1.7 23 43.80 33.36 43 39.16 +3.4TridntAcq n TDAC ... ... ... 9.80 9.72 9.80 +.5TridntAcq un TDACU ... ... ... 10.14 10.00 5 10.06 +.3TrilliumTh TRIL ... ... ... 13.30 4.15 102 5.50 -24.1TriMas h TRS ... ... 23 31.75 22.70 86 30.85 +15.3Trimble TRMB ... ... 55 45.70 32.01 1696 39.48 -2.9TrinityBio TRIB .88 19.5 4 6.54 4.22 39 4.51 -11.6TrinMrg n TMCX ... ... ... 9.82 9.72 19 9.80 +.4TrinMrg un TMCXU ... ... ... 10.25 10.00 10.22 +2.1TripAdvis TRIP ... ... ...cc 62.36 29.50 1542 55.04 +59.7TriStCap TSC ... ... 18 30.10 20.30 104 29.35 +27.6TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 1 26.34 +1.6TriumphBc TBK ... ... 24 44.05 26.80 279 42.20 +34.0Trivago n TRVG ... ... ... 17.95 4.01 823 4.41 -35.5Tronc TRNC ... ... ...cc 24.74 12.58 1285 16.96 -3.6Trovagn rsh TROV ... ... ... 12.96 .65 937 .81 -78.1TrueCar TRUE ... ... ...dd 19.74 8.75 2748 11.38 +1.6TruettHrst THST ... ... ...dd 2.50 1.26 2 1.50 -27.5Trupanion TRUP ... ... ...dd 46.70 20.52 278 38.42 +31.3TrstNY TRST .26 2.8 17 9.70 7.51 222 9.20 Trustmk TRMK .92 2.6 17 35.68 28.16 134 35.10 +10.2T2 Biosys TTOO ... ... ...dd 9.98 2.80 525 6.56 +59.2Tucows grs TCX ... ... 42 71.75 49.70 151 54.85 -21.7TuesMrn TUES ... ... ...dd 4.10 1.65 118 2.90 +5.5Tuniu TOUR ... ... ...dd 9.88 5.81 51 7.46 -2.7TurtleBc rs HEAR ... ... ... 34.50 1.64 2067 29.51 +1528.6 TwlSeas n TWLV ... ... ... 9.94 9.52 28 9.61 +.8TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 0 10.20 -.1TwlSeas rt TWLVR ... ... ... .45 .35 .40 +14.321stCFoxA FOXA .36 .8 21 50.15 24.81 7959 45.60 +32.121stCFoxB FOX .36 .8 19 49.65 24.30 2953 45.06 +32.121Vianet VNET ... ... 34 11.54 4.17 315 8.90 +11.5TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 25 26.12 -1.7TwoRvrBc TRCB .22f 1.2 21 20.75 16.51 8 18.05 -.42U TWOU ... ... ...dd 98.58 45.50 1232 72.11 +11.8TymeTch n TYME ... ... ... 9.50 2.01 184 2.45 -61.6U -:tUS AutoPts PRTS ... ... 2 3.14 1.32 1842 1.15 -54.4US Concrte USCR ... ... ...cc 86.35 44.00 416 53.35 -36.2US Gld rs USAU .21e ... ... 3.27 1.05 143 1.22 -25.2UFP Tch UFPT ... ... 26 37.05 25.88 2 35.35 +27.2UMB Fn UMBF 1.16 1.6 19 82.14 62.27 122 74.70 +3.9USEcology ECOL .72 1.0 39 73.10 44.50 35 69.30 +35.9USGlobInv GROW .03 1.8 ... 7.49 1.25 134 1.71 -56.2USA Tc pf USATP ... ... ... 27.82 20.75 0 25.90 +3.0sUSA Tech h USAT ... ... ... 15.58 4.90 494 15.50 +59.0USA Trk USAK ... ... ...cc 29.15 7.98 54 22.30 +23.0UTStarcm UTSI ... ... 14 6.51 2.00 56 3.66 -35.0Ubiquiti UBNT .17 .2 22 89.99 47.78 206 81.78 +15.2UltaBeauty ULTA ... ... 25 261.40 187.96 838 236.15 +5.6UltimSoft ULTI ... ... ...cc 297.93 181.59 411 282.73 +29.6UltraClean UCTT ... ... 6 34.59 13.12 554 14.25 -38.3tUltPetro n UPL ... ... ... 10.18 1.54 15705 1.26 -86.1Ultragenyx RARE ... ... ...dd 87.33 41.67 309 76.68 +65.3Ultralife ULBI ... ... 28 10.95 5.80 18 10.00 +52.7Umpqua UMPQ .80 3.7 16 24.89 16.77 784 21.37 +2.7UniQure QURE ... ... ... 40.99 7.52 404 34.65 +76.9UnicoA UNAM ... ... ...dd 11.30 6.80 7.05 -17.5UnionBkVA UBSH .92f 2.3 23 42.74 30.45 153 40.80 +12.8UnionBkVT UNB 1.20 2.3 25 55.00 40.05 3 52.80 -.3UnBnOH UBCP .52 3.9 19 14.00 11.55 0 13.50 +1.9UtdBOH UBOH .48 2.1 13 24.00 20.35 2 23.30 +5.0UBSI UBSI 1.36 3.6 23 38.80 31.70 388 38.25 +10.1UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 3 27.60 +34.3UtdCmBks UCBI .60f 1.9 18 34.18 24.47 280 30.77 +9.3UCmntyFn UCFC .28f 2.7 18 11.98 8.55 66 10.51 +15.1UtdFnBcp UBNK .48 2.7 16 19.35 15.47 76 17.78 +.8UtdFire UFCS 1.24f 2.5 31 61.56 38.95 84 49.44 +8.5UtdInsur UIHC .24 1.1 ...dd 22.23 13.60 64 20.91 +21.2UtdNtrlF UNFI ... ... 10 52.69 31.84 677 34.34 -30.3USecBcCA UBFO .36 3.3 24 11.65 8.45 4 10.85 -1.4US Engy rs USEG ... ... ...dd 1.96 .69 113 1.07 -28.7USLime USLM .54 .7 23 101.40 70.56 1 77.33 +.3UtdTherap UTHR ... ... 8 152.55 100.57 513 127.01 -14.2UtdGrdian UG 1.50e 7.9 28 21.33 15.00 5 18.90 +2.2UnitGrp UNIT 2.40 13.0 47 23.42 13.81 2012 18.43 +3.6UnityBcp UNTY .28f 1.2 15 25.50 16.15 7 23.75 +20.3UnityBio n UBX ... ... ... 20.48 12.75 10 15.76 -5.3UnivDisp OLED .24 .2 62 209.00 78.75 1485 101.15 -41.4UnvElc UEIC ... ... 15 67.44 26.97 118 42.15 -10.8UnivFor s UFPI .35e 1.0 16 39.58 25.93 134 36.80 -2.2sUnvLogist ULH .42 1.2 26 35.60 14.05 98 35.60 +49.9UnvStainls USAP ... ... 67 31.20 17.30 37 29.34 +37.0UnivstPa UVSP .80 2.9 16 32.35 26.61 103 27.65 -1.4UnumTh n UMRX ... ... ...dd 17.66 10.15 241 15.03 +35.3sUplandSoft UPLD ... ... ...dd 37.35 18.52 584 34.54 +59.5UrbanOne UONE ... ... ...dd 4.85 1.25 45 2.65 +43.2UrbanOnD UONEK ... ... ... 2.40 1.35 13 2.25 +28.6UrbanOut URBN ... ... 24 48.24 16.68 1010 47.54 +35.6UrogenP n URGN ... ... ... 69.57 17.10 45 45.30 +21.7UtahMed UTMD 1.08 1.2 ... 117.65 69.25 12 93.45 +14.8Uxin Ltd n UXIN ... ... ... 10.49 5.08 398 6.71 -30.6V -: VBI Vac n VBIV ... ... ... 5.10 1.85 303 2.03 -52.5VEON VEON .29e 10.0 ... 4.47 2.20 2921 2.89 -24.7VOXX Intl VOXX ... ... 5 8.85 4.64 90 5.40 -3.6tVSE Corp s VSEC .32f .8 15 59.90 40.37 14 40.50 -16.4Vaccinex n VCNX ... ... ... 688 11.38 Valerits hn VLRX ... ... ... 6.79 1.19 693 1.63 -42.8ValueLine VALU .76 3.3 21 25.14 13.26 1 22.85 +18.1VanE GenD GNRX ... ... ...q 64.65 53.83 6 62.14 +4.8VanE VecBi BBH ... ... ...q 136.83 111.36 23 130.31 +4.6VandaPhm VNDA ... ... ...dd 23.35 11.90 327 21.55 +41.8VangIntHi VYMI 2.17e 3.4 ... 72.32 61.20 33 63.65 -5.0VangIntDiv VIGI 1.15e 1.7 ... 70.39 62.04 40 66.00 -.5VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 60 75.54 -5.9V exUSRE VNQI 2.86e 4.9 ...q 65.20 57.16 258 58.00 -4.1VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.69 162 59.79 -.8VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1627 78.17 -1.4VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 1 81.44 -4.2sVangR3K VTHR 2.17e 1.6 ...q 131.69 110.90 2 131.61 +7.2VanR2KGr VTWG .82e .5 ...q 155.90 117.80 13 153.27 +13.1VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 5 117.11 +6.9VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 31 135.05 +10.4VanR1KGr VONG 1.65e 1.1 ...q 155.81 123.04 37 155.26 +12.5VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 63 62.41 -2.4VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 47 110.10 +1.4sVangR1K VONE 2.28e 1.7 ...q 131.39 110.94 20 131.08 +7.0VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 272 51.26 -2.3VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 156 88.30 -7.8VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 72 73.62 -5.6VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 2716 83.78 -4.1VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 460 48.79 -.1VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 588 54.68 +.6VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.81 342 54.87 -3.4VantEng n VEAC ... ... ... 9.97 9.62 9.92 +2.1VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.50 9.97 10.50 +3.0VarexImag VREX ... ... ... 43.76 27.31 210 28.36 -29.4Varonis VRNS ... ... ...dd 83.10 35.55 520 68.30 +40.7VascuBio VBLT ... ... ... 9.05 1.60 46 1.70 -76.1Vaxart rs VXRT ... ... ... 11.88 2.76 36 3.06 -50.9VectoIQ n VTIQ ... ... ... 9.59 9.51 9.55 -.3VectoIQ un VTIQU ... ... ... 10.10 9.97 0 10.06 +.6VeecoInst VECO ... ... ...dd 23.25 10.85 747 11.55 -22.2VBradley VRA ... ... 42 15.47 6.99 275 14.12 +15.9sVeracyte VCYT ... ... ...dd 11.72 5.23 307 11.89 +82.1sVerastem VSTM ... ... ...dd 9.07 2.77 7132 8.67 +182.4Vericel VCEL ... ... ...dd 14.75 3.00 835 12.65 +132.1VerintSys VRNT ... ... ...cc 49.10 37.10 138 46.70 +11.6Verisign VRSN ... ... 40 159.11 97.15 599 153.35 +34.0sVerisk VRSK ... ... 40 116.76 78.97 630 116.70 +21.6Veritex VBTX ... ... 23 33.08 23.84 137 30.76 +11.5Veritone n VERI ... ... ... 74.92 7.76 100 14.75 -36.4Vermillion VRML ... ... ...dd 2.10 .54 126 .60 -68.9 VeronaPh n VRNA ... ... ... 25.55 10.44 8 13.20 +11.2Verrica n VRCA ... ... ... 23.29 13.23 52 15.20 -13.1Versartis VSAR ... ... ...dd 22.10 1.35 154 1.75 -20.5VertexEn VTNR ... ... ...dd 1.50 .65 313 1.20 +26.3VertxPh VRTX ... ... ...cc 183.39 136.50 828 175.05 +16.8Veru Inc VERU ... ... ...dd 3.00 .90 76 2.15 +88.6ViaSat VSAT ... ... ...dd 80.26 57.75 550 71.77 -4.1ViacomA VIA .80 2.3 8 42.55 28.20 125 35.30 +1.1ViacomB VIAB .80 2.6 6 35.55 22.13 8008 30.34 -1.5Viavi VIAV ... ... 31 11.17 8.34 1031 10.49 +20.0Vical rs VICL ... ... ...dd 3.70 1.02 94 1.35 -26.2sVicor VICR ... ... ... 63.35 16.30 388 63.60 +204.3VicDvAcc n VSDA ... ... ... 29.67 25.49 29.42 +3.4sVicMultiF n VSMV ... ... ... 29.22 24.92 0 29.29 +6.2Vict500VW CFA .44e .9 ...q 52.01 43.63 134 51.37 +5.3VictDisEnV CSF .38e .8 ...q 49.61 39.59 11 49.19 +9.0Vict500EV CFO .47e .9 ...q 52.03 43.52 125 51.30 +5.1VicEM Hi n CEY ... ... ... 28.35 23.66 1 24.45 -6.4VictDevVol CIZ .01j ... ...q 39.92 32.97 22 34.35 -2.2VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 55 47.48 +2.3sVictSCVol CSA .16e ... ...q 50.28 40.61 0 50.31 +9.2VictIntlVol CIL .15e ... ...q 46.94 38.16 2 39.98 -1.6VicEmMkt CEZ ... ... ... 31.99 26.23 0 27.93 -5.8VictLCHiDv CDL .44e ... ...q 47.44 41.96 7 46.19 +1.9VictIntHiD CID .33e ... ...q 38.00 33.58 1 34.46 -4.8VictCap n VCTR ... ... ... 13.50 8.91 48 9.88 -14.8ViewRay n VRAY ... ... ... 13.21 5.11 1135 9.79 +5.7VikingTh n VKTX ... ... ...dd 13.43 .91 2101 9.89 +143.6VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 54 34.45 26.90 34.44 +12.4VillSupMkt VLGEA 1.00 3.6 15 31.49 21.95 13 27.40 +19.5sViperEnPt VNOM 2.40e 6.3 43 37.75 15.68 1291 38.13 +63.4VirTra n VTSI ... ... ...cc 7.36 4.14 6 4.80 -23.8Virco VIRC .06 1.2 ... 6.05 3.95 1 4.90 -3.0VirtuFin n VIRT .96 4.6 11 37.85 13.10 751 20.85 +13.9VirtusInv VRTS 1.80 1.4 16 138.03 103.81 32 131.15 +14.0VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 10 108.48 +7.5Virtusa VRTU ... ... ...cc 55.68 31.74 280 52.67 +19.5VistaGn n VTGN ... ... ... 2.65 .69 105 1.28 +15.0Visteon s VC ... ... 24 140.64 102.37 686 121.00 -3.3sVitalThera VTL ... ... ...dd 9.15 2.55 432 9.20 +54.6ViveveMd n VIVE ... ... ...dd 7.33 1.60 139 2.47 -50.3Vivopwr n VVPR ... ... ... 6.69 1.02 43 1.50 -48.3Vivus VVUS ... ... 3 1.05 .33 170 .66 +31.2Vodafone VOD 1.82e 7.5 ... 32.75 23.23 3083 24.23 -24.0VoyagerT n VYGR ... ... ...dd 31.91 8.10 407 18.38 +10.7vTvThera n VTVT ... ... ...dd 8.40 .65 44 1.24 -79.4Vuzix VUZI ... ... ...dd 11.40 4.10 446 6.80 +8.8W -:WCF Bcp n WCFB .20 2.2 ... 10.50 8.75 9.05 -4.9WD 40 WDFC 2.16 1.3 40 167.55 103.80 27 164.65 +39.5WMIH WMIH ... ... ...dd 1.61 .60 9530 1.38 +62.5WSFS s WSFS .44 .9 15 57.70 42.45 537 50.45 +5.4WSI Inds WSCI .16 2.9 61 6.55 2.85 22 5.53 -7.9WVS Fn WVFC .32a 1.9 26 18.05 14.76 16.45 +6.2WalgBoots WBA 1.76f 2.7 14 83.89 59.07 5647 66.17 -8.9WashFed WAFD .72f 2.1 15 37.70 29.80 197 33.70 -1.6WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 48.85 13 58.50 +9.9WaterstnF WSBF .48a 2.8 16 20.05 16.60 64 16.95 -.6WaveLfSc n WVE ... ... ... 55.95 16.05 136 39.00 +11.1WaysideT WSTG .68 5.4 6 17.25 12.55 4 12.60 -24.6Web.com WEB ... ... 11 28.35 15.75 493 28.05 +28.7WeiboCorp WB ... ... ... 142.12 76.03 2423 80.12 -22.6WelleslyBc WEBK .22f .7 22 34.50 25.00 33.75 +13.6Wendys Co WEN .34 1.9 19 18.25 13.57 3335 17.76 +8.2WernerEnt WERN .36f 1.0 23 43.95 29.68 462 37.05 -4.1Wesbanc WSBC 1.16 2.4 20 50.65 35.49 97 49.06 +20.7WestBcp WTBA .80 3.3 15 28.00 20.90 8 24.45 -2.8WAmBcp WABC 1.60 2.5 31 64.26 49.38 83 63.28 +6.3WestellT rs WSTL ... ... 28 4.60 2.50 29 2.53 -32.5tWDigital WDC 2.00 3.0 7 106.96 67.02 5858 66.11 -16.9WstNwEnB WNEB .16 1.5 23 11.25 9.30 21 10.80 -.9WstptFuel g WPRT ... ... ...dd 4.33 1.68 405 2.44 -35.1tWestwtrRs WWR ... ... ... 1.70 .32 987 .31 -71.0WeycoGp WEYS .92 2.5 23 39.93 26.68 9 36.79 +23.8Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 11.8 ... 23.12 12.58 7 19.14 -12.6Wheelr pfD WHLRD 2.19 11.0 ... 23.81 14.66 4 19.85 -1.3Wheeler rs WHLR 1.36 27.4 ...dd 12.30 3.25 43 4.97 -50.2WhiteHFin WHF 1.42 9.6 10 15.80 10.92 24 14.75 +9.9Wilhelmina WHLM ... ... 24 7.82 5.40 0 5.60 -13.4WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 695 16.35 +28.7WillmValV WVVI ... ... 24 8.86 7.81 3 8.11 -1.7WillVV pfA WVVIP .22e 4.5 ... 6.00 4.17 4.85 -6.9Willdan WLDN ... ... 25 36.87 19.25 40 31.65 +32.2WillisLFn WLFC ... ... 15 36.70 22.51 9 34.51 +38.2WillisTwW WLTW 2.40 1.6 43 165.00 142.67 426 151.61 +.6Windstm rs WIN ... ... ... 13.65 3.03 3351 4.88 -47.2Wingstop n WING .32f .6 81 62.19 31.53 577 61.22 +57.1Winmark WINA .60 .4 24 153.70 121.55 8 147.50 +14.0WinsFin WINS ... ... ... 390.88 33.38 2 77.00 -57.2Wintrust WTFC .76 .9 18 99.96 67.74 266 89.25 +8.4Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 8 26.80 -4.1WisdTrMdE GULF 1.10e 5.6 ...q 20.14 16.45 4 19.75 +12.1WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 7 37.69 +5.5WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 97 43.18 +4.2WTChixSte CXSE 1.54e 2.0 ...q 96.79 70.80 13 76.05 -11.8WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 0 69.10 -5.5WisdomTr WETF .12 1.5 22 13.41 7.70 932 8.09 -35.5WTEMQDv DGRE .67e 2.7 ...q 28.95 24.23 5 25.14 -7.7WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.79 +1.0WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 9 47.99 -.9WT NegHY HYND .90e 4.2 ...q 22.48 20.26 16 21.42 +4.5WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 80 24.11 -.2WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 3 30.96 -3.9WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 6 43.46 -5.7WTEMCnG EMCG .59e 2.6 ...q 28.89 22.28 1 22.91 -14.9Wix.com WIX ... ... ... 112.40 50.90 458 106.10 +84.4Woodward WWD .57 .7 29 89.30 65.76 239 80.21 +4.8Workday WDAY ... ... ...dd 140.00 95.35 1258 136.53 +34.2tWorkhrs rs WKHS ... ... ...dd 3.82 1.24 1533 1.10 -57.0WldAccept WRLD ... ... 16 125.14 71.02 66 110.71 +37.2WrightMed WMGI ... ... ...dd 29.89 19.01 5019 28.14 +26.8WrightM rt WMGIZ ... ... ... 1.74 .61 2 1.35 -10.6Wynn WYNN 3.00 2.0 42 203.63 124.11 1911 152.32 -9.7X-Y-Z:xG Tech rs XGTI ... ... ... 2.45 .56 69 .59 -63.9 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 Money FundsAB Government Money ... 1.84 AB Government Money ... 1.84 AB Government Money ... 1.85 AIM MMCshRes 25 1.42 AIMMMInv 25 1.57 AIM Premier Portfoli 34 2.04 AIM Premier Tax Exem 8 1.21 AIM Premier U.S. Gov 27 1.79 AIM Short Term Invts 25 1.79 AIM Short Term Invts 9 1.12 AIM Short Term Invts 14 1.91 AIM Short Term Invts 31 2.07 AIM Short Term Invts 28 1.82 AlBernExRK p ... 1.80 AllBrnExRsv I ... 1.83 AlliBernExRsvA ... 1.65 AlliBernExRsAd ... 1.65 AlliBernExRsvB ... 1.57 AlliBernExRsC ... 1.64 ABGovMMSel 27 1.82 AmC CapPr 49 1.48 AmC Prime 36 1.65 AmCentUSGv 42 1.53 AmCPrime t 36 1.40 American Century Pri 36 .90 BBH MM Inst 41 1.66 BBH MMkt 41 1.40 BLFMuniDlr 23 .94 BMOGov I p 11 1.74 BMO Gov Y 11 1.49 BMO Institutional Pr 19 1.99 BMO Institutional Pr 19 1.75 BMOPrimeI p 15 1.96 BMO Prime Y 15 1.71 BNY Mellon Governmen 47 1.47 BNYMellon M 47 1.72 BNY Mellon National 18 .84 BR TFdCsMg 27 1.28 BL FedTrDlr 42 1.55 BLFTrCsMg 44 1.30 BLFT Adm 27 1.68 BlackRock Cash Fds, 35 1.83 BLFFedFDlr 23 1.55 BLFedFdPCS p 23 1.28 BLFFedFnd 23 1.80 BRInst 22 1.97 BLFCASel p 6 .14 BLFedFdSel p 23 .97 BLMunFdSel 23 .39 BLFTempFdSel 31 1.15 BlackRock Liquidity 23 1.76 BlackRock Liquidity 42 1.40 BlackRock Liquidity 23 1.40 BlackRock Liquidity 44 1.40 BlackRock Liquidity 6 .36 BlackRock Liquidity 27 1.38 BlackRock Liquidity 42 1.30 BlackRock Liquidity 23 1.30 BlackRock Liquidity 44 .97 BlackRock Liquidity 27 1.74 BlackRock Liquidity 27 .95 BLF FedTr 42 1.80 BLF TrsTr 44 1.80 BLFTrsTrDlr 44 1.55 BLFT FundDlr 27 1.53 BLFMunCsh 13 .89 BRInvest 22 1.61 BlackRock Money Mark 22 .87 BLNYMfPCS p 6 .68 BRSvc 22 1.70 BLFTempFdPCS 31 1.56 BRLiqTrsTAd 44 1.70 BLFM MuniCsh 13 1.14 BLF TempFd 31 2.06 BLFTmpDlr 31 1.81 BLFTmCsDlr 31 1.83 BLFedTrAd 42 1.70 BLCAMunPC p 6 .46 BlkrkLqTmpAd 31 1.96 BRLiqTmpCR 31 1.66 BLMuAdm 23 1.09 BLF TmpCsh 31 2.05 BLFT TrFund 27 1.78 BLFedAdm 23 1.70 BLMuCshMg 23 .69 BLFTmCshMg 31 1.56 CNIGovtA p 27 1.18 California Tax-Free 56 .97 CapResFd p 33 1.25 Cash Account Tr, Gov 21 1.62 Cash Account Tr, Gov 21 1.82 Cash Account Trust 21 .98 Cash Account Trust: 38 .31 Cash Acct Tr: Govt & 21 1.75 Cash Acct Tr: Tax Ex 38 .73 Cash Acct Tr: Tax Ex 38 1.09 Cash Acct Tr: Tax Ex 38 1.13 CashMgtInst 21 1.66 CashResInst 21 1.73 CavanalCshAd 15 1.33 Cavanal Hill Governm 15 1.65 Cavanal Hill Governm 15 1.70 Cavanal Hill Governm 15 1.62 Cavanal Hill U.S. Tr 8 1.63 Cavanal Hill U.S. Tr 8 1.71 Cavanal Hill U.S. Tr 8 1.51 CavanalTrAdm 8 1.21 CitiznSelTreA 54 1.84 CitiznSelTreB 54 1.64 CityNaRoGv p 27 1.03 CityNRochGv 27 1.48 Columbia Government 39 1.44 Columbia Government 39 1.43 Columbia Government 39 1.43 Columbia Government 39 1.62 Columbia Government 39 1.43 ColumbiaA 39 1.43 Columbia Z 39 1.43 DWSMSerMgd 21 1.84 DWSMSerInst 21 1.84 DWS MMkt 28 1.67 DWS Variable NAV Mon 23 2.22 DavisGvtA 53 1.38 Deutsche Money Marke 28 1.40 Deutsche Money Marke 28 .69 Deutsche Money Marke 28 1.67 DryBasic 37 1.76 DryInsPfGHm 11 1.79 DryInsPfGvP 11 1.54 DryTrsAgcyC 9 1.48 DryResInst 11 1.84 Dreyfus Cash Mgmt Ad 41 2.02 Dreyfus Cash Mgmt In 41 2.12 Dreyfus Cash Mgmt In 41 1.87 Dreyfus Government S 41 1.38 Dreyfus Government S 41 1.53 Dreyfus Government S 41 1.68 Dreyfus Government S 41 1.78 Dreyfus Govt Cash Mg 24 1.81 Dreyfus Govt Cash Mg 24 1.54 Dreyfus Govt Cash Mg 24 1.69 Dreyfus Govt Cash Mg 24 1.40 Dreyfus Institutiona 54 1.90 Dreyfus Institutiona 20 2.03 Dreyfus Institutiona 39 1.50 Dreyfus Institutiona 39 1.75 Dreyfus Institutiona 9 1.78 Dreyfus Instl Prefer 20 1.97 Dreyfus Liquid Asset 33 1.71 Dreyfus Liquid Asset 33 1.32 Dreyfus Municipal Ca 17 .96 Dreyfus Municipal Ca 17 .71 Dreyfus New York Mun 10 1.06 Dreyfus New York Mun 10 .80 Dreyfus Prime Money 33 1.98 Dreyfus Tax Exempt C 12 1.18 Dreyfus Tax Exempt C 12 .93 Dreyfus Treasury Cas 29 1.80 Dreyfus Treasury Cas 29 1.55 Dreyfus Treasury Cas 29 1.70 Dreyfus Treasury Cas 29 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 8 1.80 DryfLA 33 1.41 DryInTrAgcHm 9 1.74 DryTrPmCsh I 39 1.79 DryfGenTrPrA 40 .95 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 23 2.02 FIMMDomII 23 1.87 FIMMDomIII 23 1.77 FIMMGov I 25 1.80 FIMMGovII 25 1.65 FIMMGovIII 25 1.55FIMM Government Port 25 1.84 FIMMMMkt I 27 2.08 FIMMMMktII 27 1.93 FIMMMMktIII 27 1.83 FIMMTrOnlyII p 35 1.65 FIMMTrOnly3 35 1.55 FIMMTrOnly I 35 1.80 FIMM Treasury Only P 35 1.84 FIMM Treasury Portfo 29 1.82 FIMMTry I 29 1.78 FIMMTryII 29 1.63 FIMMTryIII 29 1.53 FedCAMuniII 33 .71 FedCAMunCS p 33 .36 FedCAMunCap 33 1.01 FedGovOblCp 26 1.65 FedGovOb IS 26 1.77 FedGovOblSv 26 1.53 FedMMEagle 23 1.83 FedNYMun WS 43 1.10 FedPAMu WS 21 .93 FedPrCshObCp 29 1.93 FedPrVlObSv 1 1.84 FedPrVlOblCp 1 1.99 FedPrVluObl 1 2.09 FedPrCshOblIS 29 2.03 FdPrCshObSv 29 1.78 FedPriOb IS 29 2.08 FedPrObSvc 29 1.88 FedTrstUSTr 25 1.74 FedTrsOb IS 27 1.77 FedTreasObSv 27 1.52 FedTrsOblCp 27 1.67 FedUSTCshSv 44 1.53 FedUSTrsIns 44 1.78 FedVaMuCsCS p 27 .35 Federated Government 26 .80 Federated Government 35 1.44 Federated Government 27 1.08 Federated Government 27 .69 Federated Government 27 .68 Federated Government 27 1.10 Federated Government 26 1.11 Federated Government 26 .94 Federated Government 26 1.80 Federated Institutio 6 1.16 Federated Institutio 23 1.77 Federated Institutio 23 1.93 Federated Institutio 29 2.03 Federated Institutio 23 2.03 Federated Municipal 29 .69 Federated Municipal 29 .93 Federated Municipal 29 .45 Federated Municipal 29 .57 Federated Prime Cash 29 1.09 Federated Prime Cash 29 1.24 Federated Prime Cash 29 1.34 Federated Prime Cash 29 1.53 Federated Prime Cash 29 1.72 Federated Treasury O 27 1.51 Federated Trust for 25 1.05 Federated Trust for 25 .91 FedMstr 1 1.89 FidTrAdvC t 31 .52 Fidelity California 22 1.12 Fidelity California 22 .87 Fidelity Domestic Po 23 1.97 Fidelity Flex Govern 23 1.98 Fidelity Government 24 1.03 Fidelity Government 24 1.28 Fidelity Government 24 1.66 Fidelity Government 24 1.73 Fidelity Government 24 1.28 FidGovPortS 25 1.75 Fidelity Insti Money 27 2.12 Fidelity Insti Money 23 2.06 Fidelity Insti Money 23 1.52 Fidelity Insti Money 29 1.28 Fidelity Insti Money 35 1.30 Fidelity Investments 24 2.08 Fidelity Investments 24 1.99 Fidelity Investments 24 1.79 Fidelity Investments 24 1.89 Fidelity Investments 24 2.04 FidCashRes 25 1.61 FidSpGov 24 1.56 FidSpMM 25 1.83 FidSpUSTr 36 1.58 FidMMPortS 27 2.03 Fidelity Massachuset 29 1.16 Fidelity Massachuset 29 .91 Fidelity Money Marke 25 1.95 Fidelity New Jersey 48 1.20 Fidelity New Jersey 48 .95 Fidelity New York AM 18 1.14 Fidelity New York AM 18 .89 Fidelity SAI Municip 21 1.29 Fidelity Series Gove 23 1.98 Fidelity Tax-Exempt 25 1.08 Fidelity Treasury Mo 31 1.55 Fidelity Treasury On 35 1.75 FidTrPortsS 29 1.73 FidTrsyCR 31 1.02 FidTryDly M 31 1.27 FstAmTrObD 18 1.34 FstAmGvObA p 18 1.20 FstAmPrObY 17 1.72 FstAmTrObA p 18 1.19 FstAmTrObY 18 1.49 First American Gover 18 1.81 First American Insti 17 2.03 First American Treas 18 1.80 First American U.S. 34 1.75 First American U.S. 34 1.35 First American U.S. 34 1.20 First American U.S. 34 1.50 FsAmGvObII 18 1.65 FstAmTrObII 18 1.64 FsAmISTrII 34 1.65 FstAmPrObZ 17 2.03 FstAmPrObl 17 1.77 FsAmPrObII 17 1.87 FstAmTrObZ 18 1.76 FstAmTreResA 18 1.00 Gabelli U.S. Treasur 59 1.89 Gabelli U.S. Treasur 59 1.89 GabelliUST 59 1.89 GartmrMMPr 31 1.40 GnCAMuB 12 .38 GnTrsAgcy A 9 1.23 GnTrsAgcy R 9 1.43 GnGvSec 17 1.09 GeneralB p 35 1.20 General Government S 17 1.33 GnGovB p 17 .90 General Money Market 35 1.63 General Municipal Mo 12 .77 General Treasury Sec 40 1.20 General Treasury Sec 40 1.40 General Treasury and 9 .98 GnMMkt 35 1.45 Goldman Sachs Fds, F 28 1.66 Goldman Sachs Fds, F 28 1.73 Goldman Sachs Financ 35 2.02 Goldman Sachs Financ 35 1.62 Goldman Sachs Financ 35 1.87 Goldman Sachs Financ 26 1.70 Goldman Sachs Financ 26 1.30 Goldman Sachs Financ 26 1.55 Goldman Sachs Financ 20 1.65 Goldman Sachs Financ 20 1.25 Goldman Sachs Financ 20 1.50 Goldman Sachs Financ 31 2.03 Goldman Sachs Financ 31 1.63 Goldman Sachs Financ 31 1.88 Goldman Sachs Financ 32 1.51 Goldman Sachs Financ 32 1.26Goldman Sachs Financ 32 1.66 Goldman Sachs Financ 28 1.26 Goldman Sachs Financ 28 1.51 Goldman Sachs Financ 26 1.77 Goldman Sachs Financ 32 1.73 Goldman Sachs Financ 20 1.72 Goldman Sachs Financ 35 2.09 Goldman Sachs Financ 31 2.10 Goldman Sachs Financ 31 1.98 Goldman Sachs Financ 35 1.97 Goldman Sachs Financ 20 1.60 Goldman Sachs Financ 32 1.61 Goldman Sachs Financ 26 1.65 Goldman Sachs Financ 28 1.61 Goldman Sachs Financ 32 1.11 Goldman Sachs Financ 32 .96 Goldman Sachs Financ 32 1.41 Goldman Sachs Financ 28 1.12 Goldman Sachs Financ 28 .96 Goldman Sachs Financ 28 1.41 Goldman Sachs Financ 20 1.10 Goldman Sachs Financ 20 .94 Goldman Sachs Financ 20 1.40 Goldman Sachs Financ 35 1.77 Goldman Sachs Financ 26 1.15 Goldman Sachs Financ 26 1.00 Goldman Sachs Financ 26 1.45 Goldman Sachs Financ 31 1.49 Goldman Sachs Financ 31 1.34 Goldman Sachs Financ 31 1.79 Goldman Sachs Financ 35 1.32 Goldman Sachs Financ 35 1.47 Goldman Sachs Financ 26 .80 Goldman Sachs Financ 26 1.55 Goldman Sachs Financ 26 1.80 Goldman Sachs Financ 33 1.28 Goldman Sachs Financ 33 1.75 Goldman Sachs Financ 33 1.43 Goldman Sachs Financ 33 1.68 Goldman Sachs Financ 33 .98 Goldman Sachs Financ 33 1.63 Goldman Sachs Financ 33 1.53 Goldman Sachs Financ 33 1.78 Goldman Sachs Invest 30 1.53 Goldman Sachs Invest 30 1.38 Goldman Sachs Invest 30 1.24 Goldman Sachs Invest 14 .16 Goldman Sachs Invest 14 .91 Goldman Sachs Invest 30 1.79 Goldman Sachs Invest 30 2.04 Goldman Sachs Invest 30 1.03 Goldman Sachs Invest 30 1.79 GovTxMgSvc 35 1.51 GovObTR 26 1.27 GovTxMgIS 35 1.76 Government Fund Clas 39 1.66 Government Obligatio 18 1.83 Government Obligatio 18 1.81 GovResFd P 27 .93 HSBC U.S. Government 22 1.68 HSBC U.S. Government 22 1.79 HSBC U.S. Government 22 1.73 HSBC U.S. Government 22 1.75 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 1.28 HSBCUSGov D 22 1.43 Harbor Money Market 43 1.48 Harbor 43 1.66 HeritAdm 16 1.88 HeritInst 16 2.01 HewittMM p 35 1.31 ING MM A 30 1.53 ING MM I 30 1.53 Invesco Government M 25 1.78 InvescoA5 25 1.42 InvescoC5 p 25 .67 Invesco Tax Exempt C 9 .41 Invesco Tax-Exempt C 9 .43 Investor Cash Tr, Tr 27 1.62 Investor Tax-Exempt 14 1.06 Investor Tax-Exempt 14 .66 Investor Tax-Exempt 14 .91 Investor Tax-Exempt 14 1.13 Investor Tax-Exempt 14 1.01 Investor Tax-Exempt 14 .51 Investor Tax-Exempt 14 .36 Investor Tax-Exempt 14 .81 InvCshTrTrs 27 1.76 Investors Cash Tr, T 27 1.23 Investors Cash Trust 27 1.79 Ivy Cash Management 20 .46 Ivy Cash Management 20 .52 Ivy Cash Management 20 1.38 Ivy Government Money 18 1.51 Ivy Government Money 18 1.56 IvyMonyyC t 18 .46 IvyMnyA 18 1.25 IvyMM B 18 .33 JPMGvMMAg 24 1.70 JPMLqAsR 28 1.53 JPMGvPrem 24 1.51 JPMGvCap 24 1.78 JPMTrPlInv 14 1.44 JPMTrPlRs 14 1.24 JPMorg100 Agcy 43 1.71 JPM100 SecP 43 1.52 JPM100 TrInst 43 1.76 JPMorgan100 43 1.38 JPMLqAstP 28 1.78 JPMorganFed 31 1.38 JPMorFedAgcy 31 1.71 JPMorgFedPr 31 1.52 JPMLqAstAg 28 1.97 JPMLqAstC p 28 1.26 JPMLqAstMrg 28 1.64 JPMLqAstInst 28 2.02 JPMMunInst 6 1.15 JPMMuMorg 6 .77 JPMNYMuR p 6 .63 JPMorgPrm 26 1.73 JPMorgPrAgcy 26 1.99 JPMorgPrmPr 26 1.80 JPMTreasC t 14 .97 JPMTrsPlusP 14 1.49 JPMTrsPlsMrg 14 1.35 JPMTrsPlsInst 14 1.73 JPMTrsPlsAg 14 1.68 JPMTrsSecR p 43 1.27 JPMUSGvInst 24 1.75 JPMUSGvtR p 24 1.26 JPMUSGvtMrg 24 1.37 JPMLqAsInv 28 1.72 JPMorgan 100% US Tre 43 1.79 JPMorgan California 6 .82 JPMorgan California 6 .22 JPMorgan California 6 .57 JPMFedInst 31 1.76 JPMorgan Institution 11 1.10 JPMorgan Institution 11 1.15 JPMorgan Institution 11 1.13 JPMorgan Institution 11 1.05 JPMorgan Liquid Asse 28 2.05 JPMorgan Municipal M 6 .66 JPMorgan Municipal M 6 1.10 JPMorgan Municipal M 6 .31 JPMorgan New York Mu 6 .88 JPMorgan New York Mu 6 .28 JPMorgan New York Mu 6 .63 JPMPrInst 26 2.04 JPMPrRsv 26 1.55 JPMorgan Prime Money 26 2.09 JPMorgan Prime Money 26 2.07 JPMorgan Prime Money 26 1.28 JPMorgan U. S. Treas 14 1.79 JPMorgan U.S. Govern 24 1.26 JPMorgan U.S. Govern 24 .96 JPMorgan U.S. Govern 24 .91 JPMorgan U.S. Govern 24 1.68 JPMorgan U.S. Treasu 14 1.76 JPMorgan US Governme 24 1.46 Liquid Assets Portfo 31 1.20Liquid Assets Portfo 31 1.87 Liquid Assets Portfo 31 1.52 Liquid Assets Portfo 31 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 24 1.81 Maryland Tax-Free Mo 22 1.04 Maryland Tax-Free Mo 22 .94 Meeder Institutional 28 2.01 MeederRetl 27 1.70 ML CMAMn 33 1.41 ML CMATr 34 1.39 MilestnTOInst 35 1.73 MilestnTOInv 35 1.48 MHLIRSel 23 2.02 MMktGS2 34 1.81 MMktGS4 34 1.57 MMktProFdInv 21 .96 MMktProFdSvc 21 .11 Mutual America Insti 23 1.80 Nationwide Governmen 31 1.21 NatnwdMMInst 31 1.45 New York Tax-Free Mo 22 1.05 NorthInstGovSel 41 1.74 Northern 48 1.91 NorthernGvSl 41 1.59 NorthInstGovt 42 1.69 NorthInstPrObSv 38 2.09 NthnInstPrObSh 38 2.09 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 60

Northern Institution 5 1.16 Northern Institution 42 1.69 Northern Institution 41 1.74 Northern Institution 41 1.74 NorthInstTreas 45 1.77 NorthernUSGv 41 1.60 OppCshResN t 39 1.41 OppenhCshB p 39 1.21 OppenhCshC p 39 1.41 OppCshRes 39 1.40 Oppenheimer Governme 38 1.41 Oppenheimer Institut 37 1.87 Oppenheimer Institut 37 1.81 Oppenheimer Institut 37 1.79 OppMMFd A 38 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 37 1.70 PNC Gov A 37 1.61 PNC Gov I 37 1.76 PNC TrA p 35 1.57 PNC Tr I 35 1.73 PNC Treasury Plus Mo 26 1.67 PNC Treasury Plus Mo 43 1.57 PW PACE P 22 1.35 PhoenixMM A 21 .01 Pioneer U.S. Governm ... 1.36 Pioneer U.S. Governm ... .84 PionrCs ... 1.21 PremGvtMP 27 1.79 PremierPort 34 2.04 Premier Portfolio Pe 34 1.50 Premier Portfolio Pr 34 1.74 Premier Portfolio Re 34 1.88 Premier Portfolio Re 34 1.17 PrimeObTR 29 1.58 PruMMartD 32 1.36 PruMMrtZ 32 1.54 Prudential Governmen 32 1.36 Prudential Governmen 32 1.25 Prudential Governmen 32 1.32 PruInstMM A 31 2.00 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnm MMA 21 1.67 Putnam Money Market 21 .01 Putnam Money Market 21 .01 Putnam Money Market 21 .01 PutnmMMC t 21 .01 RBCGvRBCI1 23 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 37 .93 SEI DITGovA 39 1.66 SEI DITGvIIA 52 1.79 SEI DITTrsA 30 1.66 SEI DITTrIIA 48 1.77 STI CshRes 39 1.61 STIC Prime Portfolio 14 1.75 STIC Prime Portfolio 14 1.04 STIC Prime Portfolio 14 1.36 STIC Prime Portfolio 14 1.83 STIT Liquid Assets 31 1.77 STIT STIC Prime Por 14 1.61 STIT Government & Ag 28 1.79 STIT Government & Ag 28 1.52 STIT Liquid Assets P 31 2.04 STIT STIC Prime Port 14 1.88 STIT Tax-Free Cash R 9 .87 STIT Tax-Free Cash R 9 1.09 STIT Treasury Obliga 41 1.81 STIT Treasury Obliga 41 1.76 STIT Treasury Obliga 41 1.56 STIT Treasury Portfo 25 1.49 STIT Treasury Portfo 25 1.76 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 16 1.53 SchwbACR 16 1.46 SchwbCshRes 18 1.48 Schwab Government Mo 2 1.54 SchwbInv 34 1.86 SchwbRetAdv 29 1.85 Schwab Retirement Go 29 1.76 Schwab Treasury Obli 6 1.55 Schwab U.S. Treasury 7 1.52 SchbValAdv 34 1.88 SchwValAdUlt 34 2.03 SchbMM 1 1.29 Schb UST 7 1.32 SentinelGov A 6 1.30 StFrmMMLgA 30 1.60 State Farm Money Mar 30 1.43 State Farm Money Mar 30 1.43 State Farm Money Mar 30 1.43 State Farm Money Mar 30 1.50 State Farm Money Mar 30 1.50 State Farm Money Mar 30 1.50 State Farm Money Mar 30 1.50 StStInstLRS 23 2.10 State Street Insti L 17 1.35 State Street Insti T 18 1.44 State Street Insti T 18 1.79 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 1.71 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 1.74 State Street Institu 23 2.04 State Street Institu 23 2.02 State Street Institu 23 1.85 State Street Treasur 18 1.83 SunAmMMA 31 .01 T. Rowe Price Govern 39 1.71 T. Rowe Price Instit 44 1.91 T. Rowe Price Tax-Ex 51 1.09 TDAM California Muni 16 .45 TDAM Insti U.S. Gov 35 1.45 TDAM Insti U.S. Gove 35 1.70 TDAM Institutional T 29 .86 TDAM Institutional T 29 1.41 TDAM Institutional U 35 1.05 TDAMMMInv 29 1.38 TDAMMMkPr 29 1.38 TDAM Money Market Po 29 1.48 TDAM Money Market Po 29 1.28 TDAM Municipal Portf 24 .57 TDAM New York Munici 7 .57 TDAM U.S. Government 45 1.09 TDAMUSGv 45 1.19 TIAA-CREF Inst 45 .02 TIAA-CREF Money Mark 45 .02 TIAA-CREF Money Mark 45 .02 TIAACREF Ret 45 .01 TIAA-CREF Ret 45 .02 TRowSumCR 46 1.74 TRowPRF 39 1.58 TRowUST 42 1.54 Thriv MM Inst 31 1.60 Thriv MMk A 31 1.45 TreasObTR 27 1.27 Treasury Obligations 18 1.82 Treasury Portfolio P 45 1.72 U.S. Government Mone 42 .79 U.S. Government Mone 42 1.28 U.S. Government Mone 42 1.98 U.S. Treasury Money 42 1.67 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 23 1.72 UBS Select Prime Pre 23 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 15 1.19 UBS Tax-Free Investo 15 .92 UBS Tax-Free Preferr 15 1.23 US Government Money 23 .95 US Government Money 23 1.68 USAA Mutl 35 1.68 USAA Treas 46 1.60 VALIC MMktI 29 .01 VALIC MMkII 29 .01 VangAdmTry 52 1.89 VangFdl 47 1.87 VangPr 47 2.05 VangPrInst 47 2.11 Voya Government Mone 30 1.37 Voya Government Mone 30 1.52 Voya Government Mone 30 .53 Voya Government Mone 30 1.53 Voya Liquid Assets P 31 1.38 Voya Liquid Assets P 31 1.63 Voya Liquid Assets P 31 1.23 Voya Money Market Po 30 1.59 Voya Money Market Po 30 1.44 WA Select Tax Free R 23 1.17 WF 100% Treasury Mon 35 1.76 WF Government Money 23 1.83 Wells Fargo 100% Tre 35 1.66 WellsFargo A 17 1.59 WFCashInvAd 16 1.90 WFCashInst 16 2.03 Wells Fargo Cash Inv 16 2.10 Wells Fargo Fd, Trea 22 1.59 WFGovAdm 23 1.63 WFGvtMMA 23 1.37 Wells Fargo Heritage 16 2.08 Wells Fargo Heritage 16 1.78 WellsFargoI 100 35 1.46 WellsFargoInsCsh 16 1.73 WellsFargoInsGv 23 1.47 Wells Fargo Money Ma 17 1.99 Wells Fargo Money Ma 17 1.69 Wells Fargo Municipa 4 1.16 WellsF100TrA 35 1.36 WellsFargo TrsyS 22 1.49 WellsFargoTrsyA 22 1.34 WellsFargo TrsyI 22 1.74 WFGvMMInst 23 1.77 Western Asset Govern 26 2.02 Western Asset Govern 26 .94 WA GvtRsvA 26 1.34 WAInstGvInst 26 1.79 Western Asset Insti 48 1.73 Western Asset Insti 44 2.02 Western Asset Instit 26 1.74 Western Asset Instit 26 1.74 Western Asset NY Tax 19 .81 Western Asset Prime 29 1.68 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 23 .78 Western Asset US Tre 48 .97 WstnUSTrN 48 1.37 WstnInstLqRsI 44 2.07 WstnPrmLiq 44 1.79 WstnInstUSTR 48 1.78 WstnPrmUSTR 48 1.52 Wilm GovSel 33 1.58 Wilm TrAdm 30 1.34 Wilm TrSvc 30 1.19 Wilm TrSvc 30 1.59 Wilm GovAdm 33 1.33 Wilmington U.S. Gove 33 1.18 WilmUSGov 33 1.68Tax ExemptAIMTx 9 .31 AmC CATF 13 .83 AmC TF 7 .93 BMO TaxF I p 14 1.18 BMO TaxF Y 14 .93 BNYMelNMuM 18 1.08 BLMunFdPCS p 23 .71 BRLM Muni 23 1.19 BRF NYMuni 6 1.16 BRFCAMuni 6 .94 CashActTxEMgd 38 .95 FIMMTxExII 22 1.07 FIMMTxEx3 22 .97 FIMMTxExI 22 1.22 FedCAMuniSv 33 .86 FedCAMu WS 33 1.11 FedGAMuCsh 20 .89 FedMAMuCS p 42 .39 FedMAMuniSv 42 .80 FedMuObl A 29 1.26 FedMuOblCap 29 1.16 FedMunOblSv 29 1.01 FedNYMuCSv 43 .88 FedNYMuCS p 43 .40 FedNYMuCsII 43 .65 FedPAMuniCS 21 .34 FedPAMuCsSv 21 .73 FedTaxFObWS 32 1.20 FedTxFrObSv 32 .95 FedMuniSvc 27 .74 FedTxF c 6 1.21 FidCA 19 .85 FidCT 31 .96 FidMA 26 .91 FidMI 27 .86 FidMuMM 34 1.04 FidNJ 51 .92 FidNY 20 .92 FidOH 39 .90 FidPA 13 .90 FidSpCA 22 1.03 FidSpMA 29 1.07 FidSpNJ 48 1.10 FidSpNY 18 1.05 FidTEDly M 25 .71 FidAZ 13 .93 Fid TECR 25 .46 FidTxEx MM 25 .96 FidTaxExPortS 22 1.17 FinSq TEF 14 1.16 FstAmTFA 10 .60 FstAmTxFY 10 .90 FsAmTxFObII 10 1.05 FstAmTFObZ 10 1.15 GenNJMun 16 .65 GenNYMuB 7 .63 GnMuB p 12 .32 GnNYMuB p 7 .22 GnCalMu 12 .57 JPMMuMMP 6 .91 JPMorganCA 6 .68 JPMorganNY 6 .74 JPMorganTF 10 .78 JPMorg TFPr 10 .92 JPMTxFrR p 10 .67 JPMorgTFAgcy 10 1.11 JPMTxFrInst 10 1.16 NYTxFrMMI 23 2.13 NortnInstMuni 5 1.16 NorthernMun 9 .99 PremierTxEx 8 1.21 SchwAMTTxF 22 .82 SchwNYMuVA 23 1.00 SchwNYMuSw 23 .75 SchwTxFValAd 22 1.04 ShwbTE 18 .94 SchwabTxEx 18 1.04 Schwb CA 15 .77 ScudTECshInst 38 1.15 TDAMCAMu 16 .55 TDAMMuni 24 .67 TDAMNYMu 7 .67 TRowSumMu 51 .97 TRowCA c 56 .75 TRowNY c 22 .83 TRowTE c 51 1.01 USAATxEx 28 .89 VangNJ 54 1.24 VangCA 29 1.13 VangPA 24 1.21 VangNY 27 1.22 VangTxEx 25 1.23 WFAMuCshM 4 1.26 WFA MuCsMSv 4 1.01 WFNatInstMM 6 1.17 WFNtTFMMSv 6 .92 WellsFargoNat 6 1.07 WellsF NTFA 6 .77 WstnFTxR N 23 .63 WstnInstTxFR 23 1.22 WstnNYTxR N 19 .66 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes 1.00 Sep 18 p 99.29 99.30 1.89 .75 Sep 18 p 99.26 99.27 2.01 1.38 Sep 18 p 99.29 99.30 1.97 .88 Oct 18 p 99.25 99.26 2.03 .75 Oct 18 p 99.22 99.23 2.05 1.25 Oct 18 p 99.26 99.27 2.05 1.75 Oct 18 p 99.29 99.30 2.05 1.25 Nov 18 p 99.25 99.26 2.06 3.75 Nov 18 p 100.13 100.14 2.10 1.00 Nov 18 p 99.21 99.22 2.10 1.25 Nov 18 p 99.23 99.24 2.11 1.38 Nov 18 p 99.24 99.25 2.12 1.25 Dec 18 p 99.22 99.23 2.13 1.00 Dec 18 p 99.20 99.21 2.19 1.38 Dec 18 p 99.21 99.22 2.19 1.50 Dec 18 p 99.23 99.24 2.19 1.13 Jan 19 p 99.17 99.18 2.19 2.13 Jan 19 f 100.06 100.07 1.67 1.13 Jan 19 p 99.15 99.16 2.23 1.25 Jan 19 p 99.17 99.18 2.24 1.50 Jan 19 p 99.21 99.22 2.23 .75 Feb 19 p 99.07 99.08 2.24 2.75 Feb 19 p 100.08 100.09 2.26 8.88 Feb 19 k 103.11 103.12 2.25 1.13 Feb 19 p 99.12 99.13 2.26 1.38 Feb 19 p 99.16 99.17 2.26 1.50 Feb 19 p 99.18 99.19 2.25 1.00 Mar 19 p 99.08 99.09 +0.01 2.27 1.25 Mar 19 p 99.10 99.11 2.30 1.50 Mar 19 p 99.15 99.16 2.29 1.63 Mar 19 p 99.18 99.19 2.30 .13 Apr 19 f 99.01 99.02 1.54 .88 Apr 19 p 99.00 99.01 2.33 1.25 Apr 19 p 99.07 99.08 +0.01 2.34 1.63 Apr 19 p 99.15 99.16 2.35 .88 May 19 p 98.28 98.29 +0.01 2.36 3.13 May 19 p 100.18 100.19 +0.01 2.37 1.13 May 19 p 98.31 99.00 2.39 1.25 May 19 p 99.03 99.04 +0.01 2.39 1.50 May 19 p 99.09 99.10 2.39 1.00 Jun 19 p 98.24 98.25 2.42 1.25 Jun 19 p 98.31 99.00 +0.01 2.42 1.63 Jun 19 p 99.09 99.10 2.42 .75 Jul 19 p 98.14 98.15 2.44 1.88 Jul 19 f 101.03 101.04 .69 .88 Jul 19 p 98.15 98.16 2.45 1.63 Jul 19 p 99.06 99.07 2.46 .75 Aug 19 p 98.09 98.10 +0.01 2.47 3.63 Aug 19 p 101.04 101.05 2.49 8.13 Aug 19 k 105.21 105.22 2.43 1.00 Aug 19 p 98.14 98.15 2.49 1.25 Aug 19 p 98.22 98.23 2.50 1.63 Aug 19 p 99.02 99.03 2.50 .88 Sep 19 p 98.08 98.09 +0.01 2.50 1.00 Sep 19 p 98.09 98.10 2.52 1.38 Sep 19 p 98.23 98.24 +0.01 2.52 1.75 Sep 19 p 99.04 99.05 2.51 1.00 Oct 19 p 98.07 98.08 +0.01 2.53 1.25 Oct 19 p 98.14 98.15 2.53 1.50 Oct 19 p 98.24 98.25 +0.01 2.54 1.00 Nov 19 p 98.02 98.03 +0.01 2.55 3.38 Nov 19 p 101.01 101.02 +0.01 2.54 1.00 Nov 19 p 98.00 98.01 +0.01 2.56 1.50 Nov 19 p 98.30 98.31 2.57 1.50 Nov 19 p 98.20 98.21 +0.01 2.57 1.38 Dec 19 p 98.13 98.14 +0.01 2.57 1.13 Dec 19 p 98.01 98.02 +0.01 2.57 1.63 Dec 19 p 98.22 98.23 2.57 1.88 Dec 19 p 99.01 99.02 +0.01 2.58 1.38 Jan 20 f 100.19 100.20 .95 1.38 Jan 20 f 98.10 98.11 +0.01 2.58 1.25 Jan 20 p 98.02 98.03 +0.01 2.59 1.38 Jan 20 p 98.08 98.09 +0.01 2.59 2.00 Jan 20 p 99.05 99.06 +0.01 2.59 3.63 Feb 20 p 101.16 101.17 +0.01 2.60 8.50 Feb 20 k 108.23 108.24 2.57 1.38 Feb 20 p 98.03 98.04 +0.01 2.61 1.25 Feb 20 p 97.29 97.30 2.61 2.25 Feb 20 p 99.14 99.15 +0.01 2.61 1.13 Mar 20 p 97.20 97.21 +0.01 2.61 1.38 Mar 20 p 98.00 98.01 +0.01 2.62 2.25 Mar 20 p 99.12 99.13 +0.01 2.62 1.50 Apr 20 p 98.05 98.06 +0.02 2.63 .13 Apr 20 f 98.15 98.16 1.04 1.13 Apr 20 p 97.15 97.16 +0.01 2.63 1.38 Apr 20 p 97.28 97.29 +0.01 2.63 2.38 Apr 20 p 99.18 99.19 +0.02 2.63 1.50 May 20 p 98.01 98.02 +0.01 2.64 3.50 May 20 p 101.15 101.16 +0.01 2.63 8.75 May 20 k 110.20 110.21 +0.01 2.54 1.38 May 20 p 97.25 97.26 +0.02 2.64 1.50 May 20 p 97.31 98.00 +0.01 2.64 2.50 May 20 p 99.23 99.24 +0.01 2.64 1.50 Jun 20 p 97.30 97.31 +0.01 2.64 1.63 Jun 20 p 98.04 98.05 +0.02 2.65 1.88 Jun 20 p 98.19 98.20 +0.02 2.64 2.50 Jun 20 p 99.23 99.24 +0.01 2.64 1.25 Jul 20 f 101.01 101.02 .70 1.50 Jul 20 p 97.27 97.28 +0.02 2.65 1.63 Jul 20 p 98.00 98.01 +0.01 2.66 2.00 Jul 20 p 98.23 98.24 +0.01 2.66 2.63 Jul 20 p 99.30 99.31 +0.01 2.65 1.50 Aug 20 p 97.23 97.24 +0.01 2.66 2.63 Aug 20 p 99.30 99.31 +0.02 2.65 8.75 Aug 20 k 111.28 111.29 +0.01 2.65 1.38 Aug 20 p 97.13 97.14 +0.01 2.67 2.13 Aug 20 p 98.29 98.30 +0.02 2.67 1.38 Sep 20 p 97.12 97.13 +0.02 2.67 1.38 Sep 20 p 97.10 97.11 +0.02 2.67 2.00 Sep 20 p 98.19 98.20 +0.02 2.67 1.63 Oct 20 p 97.24 97.25 +0.01 2.68 1.38 Oct 20 p 97.05 97.06 +0.01 2.69 1.75 Oct 20 p 97.31 98.00 +0.02 2.69 1.75 Nov 20 p 97.30 97.31 +0.01 2.68 2.63 Nov 20 p 99.27 99.28 +0.01 2.69 1.63 Nov 20 p 97.20 97.21 +0.02 2.69 2.00 Nov 20 p 98.14 98.15 +0.01 2.69 1.88 Dec 20 p 98.05 98.06 +0.02 2.69 1.75 Dec 20 p 97.26 97.27 +0.02 2.69 2.38 Dec 20 p 99.08 99.09 +0.02 2.69 2.00 Jan 21 p 98.11 98.12 +0.02 2.70 1.13 Jan 21 f 100.19 100.20 .87 1.38 Jan 21 p 96.27 96.28 +0.02 2.70 2.13 Jan 21 p 98.20 98.21 +0.02 2.70 2.25 Feb 21 p 98.28 98.29 +0.02 2.71 3.63 Feb 21 p 102.06 102.07 +0.01 2.71 7.88 Feb 21 k 112.16 112.17 +0.01 2.69 1.38 Feb 21 p 96.03 96.04 +0.02 2.71 2.00 Feb 21 p 98.08 98.09 +0.02 2.71 2.38 Mar 21 p 99.05 99.06 +0.02 2.71 1.25 Mar 21 p 96.09 96.10 +0.02 2.71 2.25 Mar 21 p 98.26 98.27 +0.02 2.71 .13 Apr 21 f 97.27 97.28 .93 2.38 Apr 21 p 99.03 99.04 +0.02 2.72 1.38 Apr 21 p 96.16 96.17 +0.03 2.72 2.25 Apr 21 p 98.25 98.26 +0.03 2.72 2.63 May 21 p 99.23 99.24 +0.02 2.72 3.13 May 21 p 101.02 101.03 +0.02 2.72 8.13 May 21 k 114.10 114.11 +0.02 2.71 2.00 May 21 p 98.02 98.03 +0.03 2.72 2.63 Jun 21 p 99.23 99.24 +0.02 2.73 1.13 Jun 21 p 95.18 95.19 +0.02 2.73 2.13 Jun 21 p 98.11 98.12 +0.03 2.72 .63 Jul 21 f 99.23 99.24 -0.01 .71 2.63 Jul 21 p 99.22 99.23 +0.02 2.73 1.13 Jul 21 p 95.13 95.14 +0.02 2.74 2.25 Jul 21 p 98.20 98.21 +0.03 2.73 2.13 Aug 21 p 98.07 98.08 +0.02 2.74 2.75 Aug 21 p 100.01 100.02 +0.03 2.74 8.13 Aug 21 k 115.17 115.18 +0.02 2.72 1.13 Aug 21 p 95.09 95.10 +0.03 2.74 2.00 Aug 21 p 97.27 97.28 +0.03 2.74 1.13 Sep 21 p 95.05 95.06 +0.03 2.75 2.13 Sep 21 p 98.04 98.05 +0.02 2.74 1.25 Oct 21 p 95.12 95.13 +0.02 2.75 2.00 Oct 21 p 97.22 97.23 +0.02 2.75 2.00 Nov 21 p 97.21 97.22 +0.02 2.75 8.00 Nov 21 k 116.11 116.12 +0.03 2.72 1.75 Nov 21 p 96.27 96.28 +0.03 2.75 1.88 Nov 21 p 97.07 97.08 +0.02 2.75 2.00 Dec 21 p 97.18 97.19 +0.03 2.76 2.13 Dec 21 p 97.31 98.00 +0.03 2.75 .13 Jan 22 f 97.19 97.20 +0.01 .84 1.50 Jan 22 p 95.27 95.28 +0.02 2.76 1.88 Jan 22 p 97.02 97.03 +0.02 2.76 2.00 Feb 22 p 97.15 97.16 +0.02 2.76 1.75 Feb 22 p 96.19 96.20 +0.03 2.76 1.88 Feb 22 p 97.00 97.01 +0.02 2.77 1.75 Mar 22 p 96.16 96.17 +0.03 2.76 1.88 Mar 22 p 96.29 96.30 +0.03 2.77 .13 Apr 22 f 97.09 97.10 +0.01 .87 1.75 Apr 22 3p 96.13 96.14 +0.03 2.77 1.88 Apr 22 p 96.27 96.28 +0.03 2.77 ARCResources 91665 14.45 14.18 14.27 +.01 AZMiningInc 88242 6.20 6.19 6.19 -.01 AdvOil Gas 90076 4.14 4.06 4.13 +.08 Aimia Inc 167375 4.02 3.75 3.92 +.16 AirCdaV VV 112409 24.70 23.83 23.91 -.72 AlgonquinPwr 106452 13.38 13.11 13.34 +.21 AlimntatnBSV 60828 61.32 60.40 60.71 +.27 AltaGasLtd 88157 25.46 25.21 25.40 +.09 AphriaInc J 233987 10.38 9.89 10.38 +.49 AscendantRes 55610 .72 .67 .67 -.05 AthabascaOil 91217 1.59 1.54 1.56 +.01 AuroraCannabi 618106 6.30 6.15 6.25 +.07 B2GoldCorpo 82462 3.26 3.21 3.21 ... BCE Inc 163314 53.79 53.35 53.49 +.16 BarrickGold 184914 14.36 14.13 14.17 -.07 BauschHealth 62517 31.27 29.80 30.30 -.55 BaytexEnergy 143568 4.19 4.09 4.09 -.06 BirchcliffEng 73723 5.11 4.91 4.93 -.08 Bk NS 164956 77.05 76.61 77.02 +.41 BkMontreal 195644 104.19 103.38 104.12 +.69 BlackberryLtd 136859 13.71 13.42 13.66 +.24 BombardirBSV 805234 4.83 4.62 4.73 -.03 BrookdALV 131914 57.40 54.35 57.25 +2.84 CADGOOSEHOLD 77179 77.38 70.38 70.43 -2.24 CGIGrpASV 54351 85.15 84.19 84.56 +.46 CIBC 65572 119.80 119.20 119.52 +.42 CIFinancial 243392 22.75 21.10 22.01 -.97 CamecoCorp 71483 14.53 14.38 14.43 -.02 CanopyGrowth 344236 37.40 35.92 37.25 +1.44 CascadesInc 70177 13.75 13.01 13.33 +.58 CdnNatRail 87013 116.58 116.02 116.37 +.04 CdnNatRes 220935 45.95 45.04 45.39 +.36 CdnTireANV 63502 172.00 165.50 168.08 -14.32 CenovusEngy 249605 13.00 12.72 12.92 +.15 CenterraGld 90208 5.92 5.81 5.84 -.04 CequenceEgy 211921 .07 .06 .06 ... CineplexInc 100597 30.94 28.81 30.30 +1.34 CrescentPnt 185808 8.62 8.43 8.44 -.07 DalradianJ 71410 1.45 1.44 1.44 -.01 DollaramaInc 110842 47.20 45.93 46.94 +.94 ECNCapitalCo 101361 3.58 3.52 3.53 -.05 EldoradoGld 61218 1.39 1.35 1.35 -.02 ElementFin 68087 6.25 6.02 6.07 -.13 EmeraInc 72809 42.63 41.62 41.62 -.62 EnCanaCorp 176080 17.78 17.52 17.58 -.04 EnbridgeInc 312697 47.26 46.41 47.26 +.71 EnbridgeIncme 70787 33.14 32.61 33.12 +.39 EnerCareInc 81090 28.89 28.86 28.88 -.02 EnerplusCorp 135988 17.23 16.60 16.61 -.51 FirstQntumo 231785 18.72 18.17 18.54 +.31 Fortis Inc 78473 43.09 42.58 42.88 +.21 GibsonEgy 79652 19.66 19.00 19.60 +.97 GildanActive 60250 40.44 39.94 40.09 +.19 GoldcorpInc 142533 15.92 15.68 15.71 -.07 GranTierrao 108073 4.61 4.45 4.47 -.09 HorizonteMng 102400 .07 .07 .07 +.01 HrznCrdOilBl 127148 10.46 10.24 10.24 -.03 HrznCrdOilBr 100209 4.95 4.83 4.94 +.01 HrznNatGsBr 54243 12.51 12.29 12.36 -.06 HrznNtGsBul 152033 4.12 4.05 4.10 +.02 HudBayMnrls 225679 6.73 6.63 6.71 +.10 HuskyEngy 99415 22.17 21.49 21.80 +.27 ISharesS P60 189627 24.67 24.48 24.64 +.17 IShrsGlblGld 60753 11.15 10.98 10.98 -.05 IamgoldCorp 110310 6.89 6.53 6.54 -.21 ImperialOil 85637 42.76 42.27 42.39 -.08 InterPipeline 136613 25.35 24.56 25.21 +.62 InterforCorp 58402 21.00 20.62 20.84 +.14 IvanhoeAo 124282 2.44 2.28 2.43 +.11JustEngyGrp 97878 5.00 4.59 4.66 -.41 KeltExplo 65311 9.27 9.03 9.22 -.06 KeyeraCorp 82461 38.91 37.72 37.87 +.38 KinrossGold 335518 4.35 4.18 4.21 -.10 Kirklandlake 57211 29.65 28.60 28.78 +.19 LaramideReso 63840 .28 .27 .27 -.01 LundinMng 275004 6.99 6.81 6.95 +.13 MEGEnergy 231623 8.69 8.00 8.04 -.68 MagnaInt l 138480 71.56 69.65 70.48 -.27 ManulifeFin 495177 24.12 23.46 24.12 +.72 MaxarTechnolo 57473 51.80 47.26 51.22 +3.47 NAFn15Split 61364 10.03 10.00 10.03 -.10 NatBkCan 88336 64.89 64.08 64.70 +.59 NemaskaLithiu 183723 .70 .67 .69 -.01 NeovascInc 73017 .05 .04 .04 -.01 NevsunReso 169156 5.07 4.86 4.95 +.02 New Gold 140292 1.55 1.42 1.50 -.03 NorthlandPowe 97721 23.07 21.11 22.74 -.78 NutrienLtd 149074 76.12 74.15 76.12 +2.02 OceanaGoldCrp 187408 4.08 3.96 3.98 +.03 OpenTextCorp 57862 51.82 51.03 51.35 +.19 ParamountA 63700 13.12 12.75 12.91 -.20 ParexReso 294761 21.70 19.02 19.29 -3.49 ParklandFuel 91028 41.01 39.84 40.14 -.11 PembinaPipe 92606 46.55 46.17 46.26 -.08 PeytoExpl 80420 10.67 10.28 10.48 +.12 PowerCorpSV 71031 29.20 29.00 29.13 +.05 PrecisionDrl 76875 4.76 4.68 4.69 -.03 PwrFinCorp 85420 31.18 30.89 31.15 +.12 QuaterhillInc 53687 1.77 1.63 1.76 +.13 QuebecorBSV 59405 28.70 27.06 28.40 +1.38 RagingRiver 78567 5.67 5.55 5.58 -.04 RogersCommB 78887 67.85 67.23 67.68 +.34 RoyalBank 153334 101.92 101.10 101.89 +.73 RoyalNickelo 95653 .10 .09 .09 ... SNCLavalin 56926 54.55 53.74 53.80 -.94 SemafoInc o 58126 3.44 3.30 3.37 +.02 SherrittIntl 82642 .87 .84 .85 -.01 SprottResourc 61950 .10 .10 .10 ... SunLifeFin 270955 52.10 49.66 52.10 +.20 SuncorEngy 191901 54.03 53.49 53.70 +.09 SuperiorPlus 109079 13.36 13.18 13.29 +.06 SurgeEnergyo 71059 2.43 2.33 2.35 +.01 T D Bank 227316 77.79 77.25 77.78 +.62 TAGOilLtd J 396730 .39 .35 .37 -.03 TORCOil Gas 106300 7.61 7.36 7.55 +.27 TasekoMines 64423 1.00 .94 .98 ... TeckResLimit 89838 32.88 32.40 32.52 -.05 Telus Corp 88219 47.94 47.39 47.76 +.32 TheHydropothe 189521 4.70 4.40 4.60 -.02 TheStarsGrou 68505 41.90 41.15 41.42 -.21 ThomsonReuter 79438 55.36 54.79 55.33 +.08 TidewaterMdSt 134586 1.39 1.30 1.38 +.05 TransAltaCorp 87321 7.58 7.45 7.50 -.02 TransCdaCorp 185406 58.64 57.62 58.26 +.41 TrevaliMngo 257309 .78 .75 .75 -.02 TricanWell 220262 3.01 2.92 2.95 ... TrinidadDrill 63007 1.49 1.45 1.46 +.01 TurquoiseHill 85266 3.27 3.21 3.24 +.04 ValeuraEgyJ 63326 4.25 3.93 4.25 +.35 WesdomeGold 59572 3.58 3.33 3.34 -.07 WesternForst 261514 2.39 2.33 2.34 -.01 WhitecapReso 76824 8.76 8.60 8.62 +.02 YamanaGld 230658 4.07 3.96 3.96 -.02 YangarraRes 58114 4.70 4.42 4.67 +.18 YorbeauResour 61840 .04 .04 .04 ... Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 May 22 p 96.12 96.13 +0.03 2.77 1.88 May 22 p 96.25 96.26 +0.03 2.77 1.88 May 22 p 96.10 96.11 +0.03 2.77 1.75 Jun 22 p 96.07 96.08 +0.03 2.78 2.13 Jun 22 p 97.20 97.21 +0.03 2.77 .13 Jul 22 f 97.24 97.25 +0.02 .70 1.88 Jul 22 p 96.20 96.21 +0.04 2.78 2.00 Jul 22 p 97.02 97.03 +0.03 2.78 1.63 Aug 22 p 95.20 95.21 +0.03 2.78 7.25 Aug 22 k 116.29 116.30 +0.03 2.77 1.63 Aug 22 p 95.19 95.20 +0.04 2.78 1.88 Aug 22 p 96.17 96.18 +0.03 2.78 1.75 Sep 22 p 95.31 96.00 +0.03 2.78 1.88 Sep 22 p 96.15 96.16 +0.04 2.78 1.75 Oct 22 p 96.12 96.13 +0.03 2.78 2.00 Oct 22 p 96.28 96.29 +0.04 2.79 1.63 Nov 22 p 95.11 95.12 +0.04 2.79 7.63 Nov 22 k 119.10 119.11 +0.02 2.78 2.00 Nov 22 p 96.26 96.27 +0.04 2.79 2.13 Dec 22 p 97.08 97.09 +0.04 2.79 .13 Jan 23 f 97.02 97.03 +0.02 .80 1.75 Jan 23 p 95.20 95.21 +0.04 2.80 2.38 Jan 23 p 98.07 98.08 +0.04 2.80 2.00 Feb 23 p 96.20 96.21 +0.03 2.79 7.13 Feb 23 k 118.08 118.09 +0.03 2.79 1.50 Feb 23 p 94.15 94.16 +0.04 2.80 2.63 Feb 23 p 99.09 99.10 +0.04 2.79 1.50 Mar 23 p 94.12 94.13 +0.04 2.80 2.50 Mar 23 p 98.22 98.23 +0.04 2.80 .63 Apr 23 f 99.02 99.03 +0.01 .82 1.63 Apr 23 p 94.25 94.26 +0.04 2.81 2.75 Apr 23 p 99.24 99.25 +0.04 2.80 1.75 May 23 p 95.10 95.11 +0.04 2.80 1.63 May 23 p 94.23 94.24 +0.04 2.81 2.75 May 23 p 99.25 99.26 +0.05 2.80 1.38 Jun 23 p 93.15 93.16 +0.04 2.81 2.63 Jun 23 p 99.05 99.06 +0.04 2.81 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 14.44 +.5 -5.0 +3.7/C IntrmDvrsMnA m MS 14.15 -.2 -.2 +1.1/B IntrmDvrsMnC m MS 14.15 -.1 -.6 +.4/E LgCpGrA m LG 54.00 +1.2 +13.0 +15.7/A LgCpGrAdv LG 58.74 +1.2 +13.2 +16.0/A LgCpGrC m LG 40.70 +1.1 +12.5 +14.9/B LgCpGrI LG 58.43 +1.2 +13.2 +16.0/A LgCpGrK b LG 54.93 +1.2 +13.0 +15.6/A LtdDurHiIncAdv HY 10.22 +.9 +1.4 +4.1/E MuniBdInfStr1 b MS 10.16 -.3 +.8 +2.5/A MuniBdInfStr2 MS 10.17 -.3 +.9 +2.6/A MuniBdInfStrA m MS 10.21 -.2 +.8 +2.4/A MuniBdInfStrAdv MS 10.21 -.3 +1.0 +2.6/A MuniIncCAA m MF 11.01 -.4 -.3 +2.4/B MuniIncCAAdv MF 11.01 -.4 -.2 +2.7/A MuniIncIIArznA m SI 10.95 ... +.1 +2.9/A MuniIncIIMAA m MT 11.03 -.2 -.6 +2.0/B MuniIncIIMINA m SM 10.05 -.3 -.7 +2.0/C MuniIncIINJA m MJ 9.61 +.1 -.1 +3.2/C MuniIncIIOhioA m MO 9.82 ... -.1 +2.7/A MuniIncIIPEA m MP 10.31 -.1 -.2 +2.6/B MuniIncIIVIA m SI 10.95 ... -.2 +2.5/A MuniIncNYA m MN 9.77 -.5 -.8 +2.3/B MuniIncNYAdv MN 9.78 -.4 -.6 +2.6/A MuniIncNYC m MN 9.77 -.4 -1.1 +1.6/C MuniIncNtnA m MI 10.10 -.4 -.6 +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 6.15 +3.5 +5.5 +11.4/A ReltvValAdv LV 6.21 +3.5 +5.6 +11.7/A ReltvValC m LV 6.12 +3.4 +5.0 +10.5/B SelUSEqAdv LB 17.97 +2.4 +7.2 +12.2/B SelUSLSA m LO 13.28 +1.5 +5.3 +6.6/A SelUSLSAdv LO 13.49 +1.5 +5.5 +6.9/A SelUSLSC m LO 12.69 +1.4 +4.8 +5.8/B ShortDurPlus CS 11.55 ... +.2 +.5/D SmCpGrA m SG 61.72 -1.7 +19.7 +16.5/A SmCpGrI SG 66.88 -1.7 +19.9 +16.9/A SstnlGlbThtcA m WS 121.25 +1.8 +3.3 +11.8/A SstnlGlbThtcAdv WS 128.45 +1.8 +3.5 +12.1/A SustIntlThtcA m FG 18.76 -.3 -3.8 +4.2/E TxMgAlMktIncA m CA 12.71 +.7 +.5 +3.9/E TxMgWtAprStrAdv WS 16.72 +1.1 +3.3 +8.7/C TxMgdIntl FB 18.03 +.1 -2.2 +5.4/B AAMInsgtSelIncI d TW 9.86 +.8 -1.7 +3.5/BABAllMktRlRet1 b IH 8.88 -1.6 +.3 +5.1/C AllMktTRA m MA 14.78 -.2 -.3 +4.1/E AllMktTRAdv MA 14.89 -.1 -.2 +4.4/E AllMktTRC m MA 14.65 -.2 -.8 +3.4/E BdInStrat1 b IP 10.51 -.3 -.1 +2.6/A BdInStrat2 IP 10.51 -.2 +.1 +2.7/A CncntrGrAdv LG 37.92 +2.9 +11.3 +11.5/E CnsrvWlthStratA m CA 12.16 +.2 +.2 +3.3 CorOppsA m LG 22.00 +2.8 +8.6 +13.0/D DiscvGrA m MG 12.74 -1.0 +17.3 +14.4/A DiscvGrAdv MG 13.61 -1.0 +17.5 +14.6/A DiscvValA m SV 23.78 -.9 +4.4 +11.5/C DiscvValAdv SV 24.36 -.9 +4.5 +11.8/C DiscvValC m SV 20.90 -.9 +3.9 +10.7/D DiscvValI SV 23.63 -.9 +4.5 +11.8/B DiscvValR b SV 23.06 -.9 +4.2 +11.1/C DiscvValZ SV 23.61 -.9 +4.6 +11.9/B DiversMunicipal MS 14.14 -.2 -.1 +1.4/A EmMkts EM 30.24 -.4 -7.1 +7.5/C EqIncA m LV 29.68 +2.6 +3.6 +9.5/C EqIncAdv LV 29.97 +2.6 +3.8 +9.7/C EqIncC m LV 29.26 +2.5 +3.2 +8.6/D GlbBdA m IB 8.23 ... -.7 +2.6/B GlbBdAdv IB 8.23 +.1 -.4 +2.8/B GlbBdC m IB 8.26 ... -1.1 +1.8/D GlbBdI IB 8.23 +.1 -.4 +2.9/B GlbBdR b IB 8.23 ... -.8 +2.2/C GlbRkAllcA m TV 16.31 -.4 -.7 +4.5/C GlbRlEstInvmA m GR 14.66 -.3 +1.8 +5.5/B GlbRlEstInvmIII GR 11.16 -.3 +2.3 +6.2/A GrA m LG 84.87 +1.4 +15.7 +16.4/A HiIncA m HY 8.41 +.7 -.9 +5.6/B HiIncAdv HY 8.42 +.7 -.7 +5.8/B HiIncC m HY 8.51 +.6 -1.4 +4.7/C HiIncI HY 8.42 +.7 -.8 +5.8/A HiIncK b HY 8.41 +.7 -.9 +5.5/B HiIncR b HY 8.41 +.6 -1.1 +5.2/B HiIncZ HY 8.42 +.7 -.7 +5.9/A IntermBdA m CI 10.83 +.1 -.9 +2.0/B IntermBdAdv CI 10.84 +.2 -.8 +2.3/A IntermCAMuniA m SS 14.08 -.1 +.1 +1.3/B IntermNYMuniA m SS 13.78 -.1 -.2 +1.3/B Intl FB 18.03 +.1 -2.2 +5.4/B IntlValA m FV 14.11 +.5 -5.0 +3.5/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, August 10, 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 61

ValA m LV 16.02 -.2 -.7 +5.4/E ValAdv LV 16.05 -.2 -.6 +5.7/E WlthApprStrA m WS 16.87 +1.3 +3.2 +8.2/C WlthApprStrAdv WS 16.84 +1.3 +3.4 +8.4/CAC AlternativesMktNetrlValInv NE 10.20 -.4 -2.6 +1.3/CAIGActvAllcA f MA 18.04 +.9 +2.5 +6.9/C FlexCrdtA m HY 3.39 +.7 +1.9 +4.3/D FocedDivStrB m LV 18.27 +1.6 -.8 +9.5/C FocedDivStrC m LV 18.26 +1.7 -.8 +9.5/C IntlDivStrA m FV 8.71 -.7 -7.7 +1.4/E MltAstAllcA f MA 18.72 +.5 +2.0 +6.7/C SrFltngRtA m BL 8.10 +.7 +2.6 +4.2/B SrFltngRtC m BL 8.09 +.6 +2.2 +3.9/C StrBdA m MU 3.32 ... -2.2 +2.8/D StrValA m LV 31.84 +1.2 +1.0 +8.5/D USGvtSecA m GI 8.89 -.1 -1.0 -.8/EALPSRdRcksLtdPrEI d SW 7.40 +.4 +1.8 +9.0/D RdRcksLtdPrEInv m SW 7.27 +.4 +1.7 +8.6/D WMCRsrchValInv b LB 9.25 +1.6 +2.8 +7.5/EAMGCHEqPtnrsBalN b MA 18.04 +1.6 +6.4 +8.2/A FQGlbRkBalZ TV 15.87 -.4 -.9 +7.3/A FQLSEqI LO 16.17 +3.5 +13.6 +11.9/A FQTxMgdUSEqI LB 33.80 +2.7 +11.8 +11.6/C GWKCorBdI CI 9.82 +.1 -1.9 +1.4/D GWKMnBdI MI 11.43 ... -.9 +2.1/C GWKMnEnhYiI HM 9.80 -.3 -.3 +4.6/C GWKSmCpCorI SG 30.37 -1.7 +6.9 +13.3/C MgrsAmIntrGvS GI 10.36 +.1 -1.4 +.6/B MgrsAmShrtDrGvS UB 9.44 +.2 +.6 +.6/E MgrsBrAdvsMCGrN MG 12.61 +2.6 +6.9 +6.9/E MgrsBrBlueS LG 53.61 +1.6 +12.0 +13.2/C MgrsBrwineS MG 52.74 +2.0 +13.1 +11.4/C MgrsCaEmergCoI SG 67.14 -1.3 +15.0 +19.4/A MgrsCaMidCpN b MG 32.31 +2.2 +6.8 +10.3/D MgrsCeRlEsttS SR 10.52 +.1 +2.0 +6.2/B MgrsDblCrPlsBdI CI 10.37 ... -.9 +2.2 MgrsDblCrPlsBdN b CI 10.37 -.1 -1.0 +2.0 MgrsEmergOppsS SG 53.82 -.6 +17.2 +15.9/A MgrsFrpntMdCpI MV 42.93 -2.0 -2.0 +8.6/C MgrsFrpntMdCpN b MV 41.79 -2.0 -2.1 +8.4/D MgrsLmsSylsBdS CI 26.25 +.5 -1.0 +3.2/A MgrsMntCldGrI LG 21.35 +1.8 +8.3 +8.8/E MgrsMntCldGrN b LG 21.24 +1.8 +8.1 +8.6/E MgrsSkylnSpcEqS d SB 45.90 -.8 +4.4 +8.7/E MgrsSpecialEqS SG 141.08 ... +18.1 +13.9/B RRSmCpValI SB 14.21 -.3 +7.6 +14.4/A SthrnSnSmCpN m SB 25.84 -2.4 -.8 +5.9/E SystMidCpValI MV 16.19 +1.0 +3.4 +10.7/B TmsSqMidCpGrI MG 20.79 +1.2 +10.2 +11.4/C TmsSqMidCpGrS MG 20.25 +1.1 +10.1 +11.1/C TmsSqSmCpGrI SG 20.18 +1.0 +16.4 +13.0/C TmsSqSmCpGrS SG 19.67 +1.0 +16.4 +12.8/C TrilogyEMktsEqZ d EM 9.62 -1.6 -6.4 +10.8/A YackFocI d LB 22.21 +1.2 +5.3 +12.8/B YackFocN d LB 22.23 +1.2 +5.2 +12.6/B YacktmanI d LV 24.01 +1.4 +5.1 +11.3/BAQRDiversArbtrgI NE 9.44 ... +3.5 +4.4 DiversArbtrgN b NE 9.43 -.1 +3.4 +4.2 IntlEqI FB 10.54 +.9 -3.6 +5.7 IntlMomStyleI FG 15.69 +.6 +.1 +4.4 LgCpMomStyleI LG 24.13 +3.3 +11.8 +12.7 LgCpMomStyleN b LG 24.12 +3.3 +11.6 +12.4 MgdFtsStratI FF 8.79 +.7 -5.2 -5.1 MgdFtsStratN b FF 8.65 +.7 -5.4 -5.3 MltStratAltI AM 8.22 +.2 -9.2 -.8 MltStratAltN b AM 8.16 +.1 -9.3 -1.1 RkBalCmdtsStrI BB 6.17 -4.3 -10.3 +3.2 RkParityI TV 9.68 ... -1.2 +5.6 RkParityIIMVI TV 9.24 -.5 -.4 +4.5 SmCpMomStyleI SG 26.64 -.5 +13.1 +11.9AberdeenGlbHiIncA b HY 8.93 +.8 +.1 +3.2/E GlbHiIncI HY 8.35 +.8 +.2 +3.3/E IntlSmCpA m FR 31.46 +.6 -.1 +9.3/B SelIntlEqA b FB 26.61 +1.4 -3.0 +6.0/A TotalRetBdA b CI 12.76 -.3 -2.0 +1.6/C TotalRetBdI CI 12.57 -.2 -1.8 +1.9/BAbsolute StrategiesInstl AM 8.10 -.2 -2.1 -2.9/EAcadianEmMktsInv d EM 20.18 -.2 -9.9 +7.1/CAccessCptCmntyInvmIns GI 8.68 +.1 -1.4 +.7/BAdvisorOneCLSGlbDiversEqN WS 18.72 +.5 +.7 +8.2/CAdvisory ResearchMLPEngyIncA m LP 8.94 +5.3 +5.4 -.6/C MLPEngyIncC m LP 8.95 +5.2 +4.9 -1.4/D MLPEngyIncI d LP 8.78 +5.3 +5.4 -.4/C MLPEngyInfrasI d LP 8.54 +5.2 +5.2 -1.6/DAegisVal SV 20.27 -2.6 +3.1 +20.5/AAkreFocInstl d LG 37.28 +1.7 +12.8 +15.6/A FocRetail m LG 36.51 +1.6 +12.7 +15.3/BAl FrankInv m LV 26.09 +2.4 +5.2 +10.8/BAlgerCptlApprecA m LG 28.25 +1.8 +14.6 +14.4/C CptlApprecC m LG 22.34 +1.7 +14.0 +13.5/C CptlApprecI2 LG 94.93 +1.9 +14.9 +14.5/B CptlApprecInsI LG 37.18 +1.8 +14.7 +14.5/B GrIncA m LB 42.50 +3.2 +5.5 +11.8/C IntlGrA m FG 16.45 -2.1 -3.5 +2.8/E LgCpGrI2 LG 74.07 +1.7 +20.2 +13.5/C MidCpGrA m MG 15.41 +1.0 +12.6 +11.0/C MidCpGrI2 MG 28.12 +.9 +12.5 +11.1/C MidCpGrInstlI MG 32.94 +.8 +12.3 +11.2/C SmCpGrA m SG 10.18 -.1 +20.8 +14.5/B SmCpGrI2 SG 29.11 -.3 +20.5 +14.9/B SmCpGrInstlI SG 24.14 -.5 +19.2 +14.6/B SpectraA m LG 23.68 +1.8 +15.1 +14.5/BAllianzGIFocedGrA m LG 59.71 +2.1 +13.0 +15.0/B FocedGrC m LG 41.37 +2.0 +12.4 +14.1/C GlbSmCpA m SW 52.25 -.1 +4.4 +8.5/D HlthSciA m SH 35.06 +1.5 +10.4 +3.4/C NFJDivValA m LV 15.44 +2.4 +3.0 +8.6/D NFJDivValC m LV 15.59 +2.3 +2.5 +7.8/E NFJDivValInstl LV 15.56 +2.4 +3.2 +8.9/D NFJIntlValA m FV 18.74 +.3 -4.0 -1.4/E NFJLgCapValA m LV 27.52 +3.0 +3.2 +10.5/B NFJMidCapValA m MV 31.26 +1.7 -.2 +12.0/A NFJMidCapValC m MV 25.59 +1.7 -.6 +11.2/B NFJMidCapValIns MV 33.45 +1.8 ... +12.4/A NFJSmCpValA m SV 22.38 +.2 +3.3 +9.5/E NFJSmCpValAdmin b SV 22.31 +.2 +3.3 +9.6/D NFJSmCpValC m SV 19.87 +.2 +2.8 +8.6/E NFJSmCpValInstl SV 25.09 +.2 +3.5 +9.8/D TechA m ST 76.04 +2.3 +24.2 +24.2/B TechC m ST 58.70 +2.2 +23.6 +23.3/B TechInstl ST 85.42 +2.3 +24.4 +24.6/BAlpineDynDivInstl WS 4.15 +1.0 +2.5 +8.6/C IntlRlEsttEqIns GR 22.68 -1.3 -5.7 +3.8/D RltyIncGrIns SR 22.37 +.1 -.2 +6.5/B UltShrtMnIncIns MS 10.04 +.1 +.9 +.9/CAmanaMutGrInv b LG 38.71 +4.3 +10.7 +14.5/B MutIncInv b LB 52.14 +4.4 +2.5 +10.5/DAmerican BeaconBrdGwyLgCpVlIns LV 29.45 +1.5 +3.1 +10.5/B BrdgwyLgCpGrIns LG 33.54 +1.3 +12.2 +13.5/C IntlEqInstl FV 20.36 -.3 -2.5 +3.6/C IntlEqInv FV 20.16 -.3 -2.7 +3.2/C LgCpValAdv b LV 27.64 +1.5 +3.4 +9.2/D LgCpValInstl LV 30.22 +1.5 +3.7 +9.7/C LgCpValInv LV 28.03 +1.5 +3.5 +9.3/C MidCpValInv MV 17.34 -.6 -1.4 +8.7/C SmCpValAdv b SV 27.85 -1.0 +6.8 +11.6/C SmCpValInstl SV 29.35 -1.0 +7.1 +12.1/B SmCpValInv SV 28.23 -1.0 +6.9 +11.8/B StphnsSmCpGrInv SG 22.30 +2.2 +25.5 +15.5/AAmerican CenturyAdpteEqInv LB 12.73 +.9 +8.2 +12.4/B AdpteSmCpInv MB 21.72 -.9 +4.4 +9.3/C AllCpGrInv LG 37.24 +2.1 +12.7 +12.8/D BalI MA 19.56 +1.5 +4.6 +7.8/B BalInv MA 19.55 +1.5 +4.5 +7.5/B CAHYMuniA m MC 10.51 -.1 +.4 +4.0/A CAHYMuniI MC 10.50 -.1 +.6 +4.5/A CAHYMuniInv MC 10.51 -.1 +.5 +4.3/A CAInTFBdBdI MF 11.69 ... -.1 +2.2/C CAInTFBdBdInv MF 11.69 ... -.2 +2.0/C CorEqPlusInv LB 16.38 +2.2 +7.0 +10.5/D CorPlusInv CI 10.45 +.2 -1.5 +1.9/B CptlValInv LV 9.03 +2.6 +3.1 +8.6/D DiscpGrInv LG 25.32 +2.3 +11.1 +13.5/C DiversBdA m CI 10.40 ... -2.1 +.9/E DiversBdI CI 10.40 +.1 -1.8 +1.4/D DiversBdInv CI 10.40 +.1 -1.9 +1.2/D EmMktsA m EM 10.87 -1.5 -8.1 +9.6/A EmMktsI EM 11.57 -1.5 -7.8 +10.1/A EmMktsInv EM 11.28 -1.5 -7.9 +9.8/A EqGrA m LB 35.05 +2.4 +8.6 +11.7/C EqGrI LB 35.14 +2.4 +8.9 +12.2/B EqGrInv LB 35.10 +2.4 +8.8 +12.0/C EqIncA m LV 9.10 +2.9 +3.0 +12.0/A EqIncC m LV 9.09 +2.8 +2.5 +11.2/B EqIncI LV 9.11 +2.9 +3.2 +12.5/A EqIncInv LV 9.10 +2.9 +3.1 +12.3/A EqIncR b LV 9.06 +2.8 +2.7 +11.7/A EqIncR6 LV 9.12 +2.9 +3.2 +12.7/A GlbGoldInv SP 7.96 -7.9 -9.0 +16.2/A GlbGrInv WS 13.16 +.5 +8.0 +9.4/B GlbRlEsttInv GR 11.86 -.5 -.2 +4.1/C GovtBdA m GI 10.66 -.2 -1.3 +.3/C GovtBdInv GI 10.66 -.2 -1.1 +.6/B GovtBdR5 GI 10.66 ... -1.0 +.8/B GrA m LG 36.07 +2.1 +13.3 +15.0/B GrI LG 37.92 +2.1 +13.6 +15.5/B GrInv LG 37.25 +2.1 +13.5 +15.2/B GrR b LG 35.24 +2.1 +13.1 +14.7/B GrR6 LG 37.91 +2.2 +13.7 +15.6/A HYInv HY 5.61 +1.3 +1.3 +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 22.67 +1.4 +8.9 +8.6/E HeritageC m MG 18.21 +1.4 +8.5 +7.8/E HeritageI MG 26.08 +1.5 +9.3 +9.1/D HeritageInv MG 24.53 +1.4 +9.1 +8.9/E IncandGrA m LV 41.48 +2.3 +6.4 +12.2/A IncandGrI LV 41.61 +2.4 +6.7 +12.7/A IncandGrInv LV 41.55 +2.4 +6.6 +12.4/A InAdjBdA m IP 11.33 -.7 -1.0 +1.4/C InAdjBdInv IP 11.36 -.6 -.9 +1.6/C InAdjBdR5 IP 11.35 -.6 -.7 +1.8/B IntTrmTxFrBdI MI 11.16 +.1 +.1 +2.3/B IntTrmTxFrBdInv MI 11.16 ... -.1 +2.1/C IntlBdInv IB 12.73 -1.6 -3.4 +2.1/C IntlDiscvInv FR 16.87 -1.3 -.8 +7.9/D IntlGrA m FG 13.59 -.8 +2.0 +5.3/D IntlGrI FG 13.41 -.7 +2.3 +5.8/D IntlGrInv FG 13.49 -.7 +2.2 +5.6/D IntlOppsInv FR 11.33 -.4 +1.6 +10.8/A InvFcddynGrInv LG 27.32 +1.7 +23.5 +18.8/A InvGinnieMaeInv GI 10.19 +.2 -.8 +.6/B InvGinnieMaeR5 GI 10.19 +.2 -.7 +.8/A InvOC2020A m TE 12.77 +.6 +2.1 +5.3/D InvOC2020I TE 12.81 +.7 +2.4 +5.7/C InvOC2020Inv TE 12.80 +.7 +2.2 +5.5/C InvOC2020R b TE 12.75 +.6 +1.8 +5.0/D InvOC2025A m TG 15.18 +.7 +2.2 +5.7/D InvOC2025I TG 15.21 +.7 +2.4 +6.2/D InvOC2025Inv TG 15.20 +.7 +2.4 +6.0/D InvOC2025R b TG 15.15 +.7 +2.0 +5.4/E InvOC2030A m TH 13.29 +.8 +2.5 +6.2/E InvOC2030I TH 13.33 +.8 +2.7 +6.6/D InvOC2030Inv TH 13.32 +.8 +2.5 +6.4/E InvOC2030R b TH 13.28 +.8 +2.3 +5.9/E InvOC2035A m TI 16.68 +.8 +2.9 +6.6/E InvOC2035I TI 16.73 +.8 +3.1 +7.1/E InvOC2035Inv TI 16.70 +.8 +3.0 +6.9/E InvOC2035R b TI 16.66 +.8 +2.7 +6.4/E InvOC2040A m TJ 14.13 +.9 +3.3 +7.2/E InvOC2040I TJ 14.17 +.9 +3.6 +7.7/E InvOC2040Inv TJ 14.16 +.9 +3.5 +7.5/E InvOC2040R b TJ 14.11 +.9 +3.1 +6.9/E InvOC2045A m TK 17.80 +.9 +3.6 +7.8/E InvOC2045I TK 17.86 +1.0 +3.9 +8.3/E InvOC2045Inv TK 17.83 +1.0 +3.8 +8.1/E InvOC2045R b TK 17.79 +.9 +3.5 +7.5/E InvOC2050A m TN 14.56 +1.0 +3.9 +8.2/E InvOC2050I TN 14.61 +1.0 +4.1 +8.7/C InvOC2050Inv TN 14.58 +1.0 +4.0 +8.5/D InvOC2050R b TN 14.54 +1.0 +3.7 +7.9/E InvOC2055A m TL 15.60 +1.0 +3.9 +8.4/E InvOC2055Inv TL 15.63 +1.0 +4.1 +8.7/D InvOC:AgrInv AL 17.53 +.8 +3.7 +8.2/B InvOC:CnsrvInv CA 13.93 +.4 +1.8 +5.3/B InvOCInRetA m RI 13.51 +.7 +2.0 +5.0/A InvOCInRetI RI 13.51 +.7 +2.3 +5.5/A InvOCInRetInv RI 13.51 +.7 +2.2 +5.3/A InvOCInRetR b RI 13.49 +.6 +1.9 +4.8/A InvOCModInv MA 16.17 +.7 +2.8 +6.9/C InvOCVryAgrInv XM 19.19 +.9 +4.9 +9.8/B InvOCVryCsrvInv XY 12.08 +.4 +1.0 +3.9/B LgCoValInv LV 10.48 +2.6 +3.6 +8.4/D MidCpValA m MV 17.96 +1.6 +3.0 +11.3/B MidCpValC m MV 17.75 +1.5 +2.5 +10.4/B MidCpValI MV 18.01 +1.7 +3.3 +11.8/A MidCpValInv MV 17.99 +1.6 +3.1 +11.5/A MidCpValR b MV 17.90 +1.6 +2.8 +11.0/B MidCpValR6 MV 18.01 +1.7 +3.4 +11.9/A NTCoreEqPlusG LB 17.75 +2.4 +7.9 +11.1/D NTDiversBdG CI 10.39 +.2 -1.5 +1.5/C NTEmMktsG EM 12.37 -1.4 -7.2 +10.8/A NTEqGrG LB 14.77 +2.5 +9.2 +12.3/B NTGrG LG 19.77 +2.2 +14.3 +15.7/A NTHeritageG MG 15.34 +1.5 +9.8 +9.4/D NTIntlGrG FG 12.58 -.8 +3.4 +6.3/C NTLgCoValG LV 11.89 +2.7 +4.1 +8.6/D NTMidCpValG MV 13.94 +1.7 +3.7 +12.1/A NTSmCoG SB 10.56 +.2 +9.7 +11.0/D RlEsttA m SR 28.06 +.4 +1.2 +4.8/D RlEsttI SR 28.17 +.4 +1.4 +5.3/C RlEsttInv SR 28.10 +.5 +1.3 +5.1/C SelI LG 80.46 +2.7 +13.0 +15.6/A SelInv LG 79.12 +2.7 +12.9 +15.4/B ShrtDurInv CS 10.11 +.3 +.7 +1.3/B ShrtTrmGovtInv GS 9.42 +.2 +.1 +.2/C ShtDrInfPrBdInv IP 10.14 -.3 +.6 +1.3/C ShtDrInfPrBdR5 IP 10.22 -.2 +.8 +1.5/C SmCoInv SB 16.80 +.1 +9.2 +10.5/D SmCpGrA m SG 19.19 -.8 +15.3 +12.3/D SmCpGrI SG 20.28 -.8 +15.6 +12.8/C SmCpGrInv SG 19.83 -.8 +15.4 +12.6/C SmCpValA m SV 9.08 -1.9 +5.2 +11.8/B SmCpValI SV 9.26 -2.0 +5.5 +12.3/B SmCpValInv SV 9.18 -1.9 +5.4 +12.1/B StrAlAgrsA m AL 8.67 +.8 +3.5 +7.9/C StrAlAgrsC m AL 8.45 +.7 +3.0 +7.1/D StrAlAgrsI AL 8.56 +.8 +3.8 +8.4/B StrAlAgrsInv AL 8.61 +.8 +3.6 +8.1/C StrAlCnsrvA m CA 5.84 +.5 +1.7 +4.8/C StrAlCnsrvInv CA 5.85 +.5 +1.8 +5.1/C StrAlModA m MA 7.02 +.6 +2.6 +6.5/D StrAlModC m MA 6.93 +.6 +2.1 +5.7/D StrAlModI MA 7.05 +.7 +2.9 +7.0/C StrAlModInv MA 7.05 +.7 +2.8 +6.8/C SustEqA m LB 29.60 +2.8 +6.9 +12.5/B SustEqInv LB 29.69 +2.8 +7.0 +12.8/B UltraA m LG 48.74 +3.0 +17.1 +16.2/A UltraI LG 52.65 +3.0 +17.4 +16.8/A UltraInv LG 50.92 +3.0 +17.3 +16.5/A UtlsInv SU 17.41 +3.1 +2.9 +8.2/C ValA m LV 9.25 +2.1 +4.1 +9.7/C ValI LV 9.28 +2.2 +4.4 +10.3/B ValInv LV 9.26 +2.2 +4.4 +10.1/C ValR b LV 9.25 +2.1 +4.0 +9.5/C ZeroCoup2020Inv GI 103.08 +.1 -.6 +.6/B ZeroCoup2025Inv GL 96.57 -.6 -2.7 +.7/EAmerican Funds2010TgtDtRtrA m TA 10.99 +.4 +.7 +5.3/B 2015TgtDtRtrA m TD 11.71 +.4 +1.0 +5.6/B 2020TgtDtRtrA m TE 12.77 +.4 +1.7 +6.2/B 2025TgtDtRtrA m TG 13.76 +.4 +2.4 +7.2/B 2030TgtDtRtrA m TH 14.88 +.5 +3.2 +8.4/A 2035TgtDtRtrA m TI 15.46 +.5 +4.2 +9.6/A 2040TgtDtRtrA m TJ 15.89 +.5 +4.5 +10.0/A 2045TgtDtRtrA m TK 16.16 +.6 +4.7 +10.2/A 2050TgtDtRtrA m TN 15.84 +.6 +4.9 +10.4/A AMCpA m LG 34.20 +.1 +11.3 +12.8/D AmrcnBalA m MA 27.82 +1.1 +3.4 +9.2/A AmrcnHiIncA m HY 10.25 +1.5 +2.4 +5.5/B AmrcnMutA m LV 42.16 +1.8 +4.3 +11.1/B BdfAmrcA m CI 12.55 +.1 -1.4 +1.4/D CptWldGrIncA m WS 51.60 -.3 +2.0 +8.4/C CptlIncBldrA m IH 60.91 ... -1.4 +5.0/C CptlWldBdA m IB 19.40 -.8 -2.0 +2.0/C EuroPacGrA m FG 54.26 +.3 -.7 +6.7/C FdmtlInvsA m LB 64.65 +.9 +5.3 +13.5/A GlbBalA m IH 32.26 -.8 +.4 +5.2/C GrfAmrcA m LG 55.68 +.4 +12.4 +15.2/B HiIncMuniBdA m HM 15.77 ... +1.0 +4.7/B IncAmrcA m AL 23.27 +1.2 +1.0 +7.8/C IntlGrIncA m FB 33.78 +.3 -1.9 +4.5/C IntrmBdfAmrA m CS 13.12 +.2 -.5 +.5/D InvCAmrcA m LB 41.60 +.7 +5.2 +11.8/C LtdTrmTEBdA m MS 15.51 +.1 +.3 +1.2/B MortgA m GI 9.82 ... -1.1 +1.0/A NewWldA m EM 65.85 -.1 -1.6 +8.3/C NwPrspctvA m WS 46.62 +1.3 +8.0 +11.7/A STBdAmrcA m CS 9.80 +.2 ... +.6/D ShrtTrmTEBdA m MS 10.03 ... +.4 +.7/D SmCpWldA m SW 59.58 +.1 +6.8 +10.5/C TheNewEcoA m LG 49.14 -1.1 +10.1 +13.0/D TxExBdA m MI 12.78 -.2 -.3 +2.6/B TxExmptFdofCAA m MC 17.40 -.2 -.2 +2.6/C TxExofNewYorkA m MY 10.58 -.3 -.7 +2.3/C USGovtSecA m GI 13.33 -.1 -1.4 +.4/C WAMtInvsA m LV 46.09 +1.7 +5.2 +12.8/AAmerican IndependancKansasTxExBdIns SI 10.65 -.2 -.3 +1.6/C USInProtInstl IP 10.50 -.8 -.6 +1.6/CAncoraThlnSmlMdI d SB 16.58 -.8 +6.6 +11.3/CAngel OakMltStratIncAs m MU 11.18 +.3 +2.0 +3.3 MltStratIncIns MU 11.16 +.3 +2.1 +3.6AquilaCHTFKTA m SI 10.46 ... -.4 +1.7/B HawaiianTxFrA m SI 11.12 ... -.3 +1.2/D NATFIncA m SI 10.52 -.2 -.6 +2.2/A TxFrForUtahA m SI 10.16 -.1 -.5 +1.9/B TxFrofArizonaA m SI 10.43 -.1 -.5 +1.8/B TxFrofColoradoA m SI 10.29 ... -.5 +1.4/D TxFrofOregonA m SI 10.78 -.1 -.6 +1.2/D ArbitrageInstl NE 13.04 -.4 -.3 +2.3 R b NE 12.65 -.5 -.5 +2.0ArielApprecInv b MV 48.83 -1.3 +2.0 +7.2/D Inv b MV 73.65 -1.5 +5.2 +10.3/BAristotleSaulGlbOppsI d IH 13.65 +.5 +2.7 +9.8/AArtisanGlbOppsInstl WS 27.79 +1.2 +7.0 +13.3/A GlbOppsInv WS 27.48 +1.2 +6.8 +13.0/A GlbValueInv WS 18.22 +1.6 +.3 +8.6/C IntlInstl FG 33.48 +.2 ... +3.7/E IntlInv FG 33.27 +.2 -.2 +3.5/E IntlSmCpInv FR 23.35 -.1 +1.1 +6.3/E IntlValueInstl FB 37.38 +.9 -3.5 +6.5/A IntlValueInv FB 37.21 +.9 -3.7 +6.2/A MidCpInstl MG 46.83 +1.8 +12.9 +9.1/E MidCpInv MG 42.96 +1.8 +12.7 +8.8/E MidCpValueInv MV 23.67 +.2 +4.1 +9.8/C SmCpInvs SG 37.26 +1.5 +22.0 +15.5/A ValInstl LV 15.00 +1.3 +3.3 +13.3/A ValInv LV 15.03 +1.3 +3.2 +13.1/AAshmoreEmMktsLcCyBdIns XP 7.11 +.1 -6.3 +4.3 EmMktsTtlRetIns EB 7.68 +.7 -4.7 +6.4AuxierFocInv d LV 23.43 +2.5 +5.0 +9.0/DAve MariaMariaWldEq WS 15.57 +1.6 +3.2 +7.6/D Value MB 22.55 +1.6 +8.0 +8.4/DBBHCorelN d LB 21.28 +1.6 +2.0 +8.4/E LtdDurN UB 10.17 +.3 +1.3 +2.0/ABMODivIncI LV 15.11 +3.4 +6.7 +13.6/A IntermTxFrI MI 11.12 ... +.2 +2.5/B IntermTxFrY MI 11.12 -.1 ... +2.2/B LgCpGrI LG 20.51 +3.8 +13.4 +16.0/A LgCpGrY LG 20.30 +3.8 +13.2 +15.7/A LgCpValI LV 16.37 +2.4 +1.9 +9.7/C LowVolEqI LV 15.41 +2.3 +5.2 +8.7/D MidCpGrI MG 18.13 +2.8 +12.5 +10.1/D MidCpValI MV 12.48 +.4 +.3 +8.6/C ShrtTrmIncAdvI CS 9.28 +.2 +.6 +1.5/B ShrtTxFrI MS 10.15 +.1 +.9 +1.3/A SmCpGrI SG 21.44 +.8 +15.0 +10.2/E StratIncY MU 9.13 +.7 -.6 +2.7/D TCHCorPlusBdI CI 11.39 +.3 -1.1 +2.8/A TCHCorPlusBdY CI 11.39 +.3 -1.3 +2.5/A TCHCorpIncI TW 12.79 +.8 -1.0 +4.6/A TCHCorpIncY TW 12.80 +.7 -1.1 +4.5/A UltraShrtTxFrI MS 10.07 +.1 +.9 +1.0/BBNY MellonAsstAllcM MA 13.02 +.9 +3.9 +7.6/B BdM CI 12.31 +.1 -1.5 +1.7/C EmMktsM EM 10.98 -1.2 -8.3 +9.4/B IncStkM LV 9.65 +2.3 +4.2 +11.6/A IntermBdM CS 12.25 +.3 -.4 +1.2/C IntlApprecM FB 14.19 +.1 -1.7 +4.1/C IntlM FB 13.65 ... -1.4 +4.9/B LgCpStkM LB 6.44 +2.3 +7.0 +11.4/C MAIntrmMnBdM MT 12.40 ... -.3 +1.9/B MdCpMltStratM MG 18.82 +.7 +8.7 +10.8/C NYIntrmTEBdM MN 10.90 -.2 -.3 +2.0/B NtnIntrmMnBdM MI 13.28 -.1 -.2 +2.1/C NtnSTMnBdM MS 12.71 +.1 +.7 +.7/D PEIntrmMnBdM MP 11.93 ... +.1 +2.1/D STUSGovtSecM GS 11.51 +.1 ... +.2/D SmCpMltStratM SG 22.41 -1.3 +11.7 +13.6/BBairdAggrgateBdInstl CI 10.54 +.2 -1.5 +1.9/B CorPlusBdInstl CI 10.89 +.3 -1.3 +2.4/A IntermBdInstl CI 10.77 +.3 -.8 +1.5/C QlInTrmMnBdIns MI 11.37 +.1 ... +1.5/E ShrtTrmBdInstl CS 9.57 +.3 +.4 +1.4/BBaronAsstInstl MG 81.83 +1.5 +16.1 +14.4/A AsstRetail b MG 79.01 +1.4 +15.9 +14.0/A DiscvInstl SG 22.43 +2.0 +22.6 +20.6/A DiscvRetail b SG 22.20 +2.0 +22.4 +20.3/A EmMktsInstl EM 13.95 -2.2 -9.2 +7.6/C EmMktsRetail b EM 13.89 -2.2 -9.4 +7.4/C FifthAvenuGrIns LG 31.00 +1.3 +19.6 +17.5/A FifthAvenuGrRtl b LG 30.42 +1.3 +19.4 +17.2/A FocedGrInstl MG 18.83 +2.9 +20.2 +13.9/A GrInstl MG 81.16 +1.9 +16.7 +13.8/A GrRetail b MG 78.84 +1.9 +16.5 +13.5/B IntlGrInstl FG 24.07 -1.2 -.5 +9.4/A IntlGrRetail b FG 23.74 -1.2 -.7 +9.2/A OppInstl MG 22.11 +1.1 +25.6 +17.9/A OppRetail b MG 21.33 +1.1 +25.5 +17.7/A PtnrsInstl MG 60.73 +2.7 +22.1 +16.0/A PtnrsRetail b MG 59.44 +2.7 +21.9 +15.7/A RlEsttInstl SR 28.41 -2.7 -5.3 +5.2/C RlEsttRetail b SR 27.97 -2.8 -5.4 +5.0/D SmCpInstl SG 33.30 -.2 +13.5 +13.7/B SmCpRetail b SG 32.11 -.2 +13.3 +13.5/CBarrett AssociatesBarrettOpp LV 30.63 +.5 +2.2 +11.2/BBeckerValEqRetail d LV 19.91 +.5 +2.2 +10.0/CBerkshireFoc d ST 27.49 +1.3 +28.0 +21.5/CBernsteinCaliforniaMuni SS 14.08 -.1 +.2 +1.5/B IntermDur CI 12.85 +.1 -1.2 +2.1/B IntermDurInstl CI 14.64 ... -1.2 +2.2/B NewYorkMuni SS 13.78 -.2 -.1 +1.5/B ShrtDrDvRSMn MS 12.55 +.2 +.8 +.6/DBerwynInc d XY 13.54 -.4 +2.1 +4.2/BBishop StreetHawaiiMuniBdIns SI 10.38 -.1 -.4 +1.6/CBlackRock4060TrgtAlInvC m CA 11.81 +1.1 +.7 +3.8 AdUSTtlMInvA m LB 27.23 +2.1 +7.3 +10.8/D AdUSTtlMInvIns LB 28.43 +2.1 +7.5 +11.1/D AdUSTtlMInvInvC m LB 17.68 +2.0 +6.8 +9.9/D AdvtgGlbInstl WS 22.47 +2.6 +3.3 +8.3 AdvtgGlbInvA m WS 21.36 +2.6 +3.1 +7.9 AdvtgGlbInvC m WS 17.51 +2.5 +2.7 +7.1 AdvtgIntlIns FB 17.04 -.6 -1.6 +6.0/A AdvtgIntlInvA m FB 16.85 -.6 -1.7 +5.7/B AdvtgLCCorIns LB 17.79 +2.4 +8.6 +12.8/B AdvtgLCCorInvA m LB 17.14 +2.3 +8.4 +12.5/B AdvtgLCCorInvC m LB 14.72 +2.2 +7.9 +11.6/C AdvtgLCValIns LV 30.40 +2.2 +3.9 +10.7/B AdvtgLCValInvA m LV 29.80 +2.2 +3.8 +10.4/B AdvtgLCValInvC m LV 27.65 +2.1 +3.2 +9.5/C AdvtgLgCpGrIns LG 17.32 +2.9 +13.9 +15.1/B AdvtgLgCpGrInvA m LG 16.58 +2.9 +13.8 +14.7/B AdvtgSmCpGrIns SG 23.12 +1.0 +18.0 +11.6/D AdvtgSmCpGrInvA m SG 17.85 +1.0 +17.8 +11.3/D AsaDrgnIns PJ 15.72 +1.3 -7.7 +4.4 AsaDrgnInvA m PJ 15.50 +1.3 -7.9 +4.2 BalCptlInstl MA 23.60 +2.1 +5.0 +8.8 BalCptlInvA m MA 23.52 +2.0 +4.8 +8.5 BalCptlInvC m MA 20.52 +2.0 +4.4 +7.7 BasValInstl LV 27.85 +3.4 +6.1 +8.1/E BasValInvA m LV 27.50 +3.4 +5.9 +7.8/E BasValInvC m LV 24.27 +3.3 +5.4 +7.0/E CAMuniOppsInstl MF 12.72 -.2 +1.2 +4.1/A CAMuniOppsInvA m MF 12.71 -.2 +1.1 +3.9/A CAMuniOppsInvA1 b MF 12.72 -.2 +1.2 +4.0/A CorBdInstl CI 9.32 +.1 -1.2 +1.4/D CorBdInvA m CI 9.33 +.1 -1.5 +1.1/D CorBdInvC m CI 9.29 ... -1.9 +.4/E CorBdK CI 9.34 ... -1.3 +1.5/C CorBdSvc b CI 9.32 +.1 -1.5 +1.1/D CptlApprecInstl LG 33.09 +1.3 +18.8 +15.6/A CptlApprecInvA m LG 30.67 +1.2 +18.6 +15.3/B CptlApprecInvC m LG 22.89 +1.1 +18.0 +14.4/C CptlApprecK LG 33.27 +1.2 +18.8 +15.8/A CptlApprecR b LG 25.53 +1.2 +18.4 +15.0/B CrdtStrIncIns MU 10.14 +.8 +1.0 +4.3/B CrdtStrIncInvA m MU 10.14 +.8 +.9 +4.0/B EmMktsInstl EM 22.62 +.5 -4.0 +9.7 EmMktsInvA m EM 21.79 +.5 -4.2 +9.2 EngyResInvA m EE 19.22 -3.2 +3.9 +1.5/C EqDivInstl LV 23.66 +3.8 +4.8 +12.4 EqDivInvA m LV 23.59 +3.8 +4.6 +12.2 EqDivInvC m LV 22.74 +3.7 +4.2 +11.4 EqDivR b LV 23.77 +3.7 +4.5 +11.8 EuroInvA m ES 14.85 -.1 -2.5 ... Exch LB 1104.38 +5.0 +5.4 +10.3/D FltngRtIncInstl BL 10.15 +.6 +2.4 +4.0/C FltngRtIncInvA m BL 10.15 +.6 +2.2 +3.7/C FltngRtIncInvC m BL 10.15 +.5 +1.8 +2.9/E FocGrInstl LG 4.89 +1.2 +19.9 +16.2/A FocGrInvA m LG 4.53 +1.3 +19.5 +15.8/A GNMAInstl GI 9.21 +.2 -.7 +1.0/A GNMAInvA m GI 9.25 +.2 -.8 +.7/B GlbAllcIncInstl IH 19.82 +1.3 +.5 +4.8 GlbAllcIncInvA m IH 19.71 +1.2 +.4 +4.5 GlbAllcIncInvC m IH 17.77 +1.1 -.1 +3.7 GlbAllcIncR b IH 18.76 +1.2 +.2 +4.1 GlbLSCrdtInstl XS 10.36 +.4 +.1 +1.7/D GlbLSCrdtInvA m XS 10.33 +.4 -.1 +1.4/D GlbLSCrdtInvC m XS 10.11 +.3 -.6 +.7/E HYBdInstl HY 7.68 +1.2 +1.9 +5.9/A HYBdInvA m HY 7.68 +1.1 +1.6 +5.6/B HYBdInvC m HY 7.69 +1.1 +1.2 +4.8/C HYBdK HY 7.69 +1.3 +2.0 +6.0/A HYBdSvc b HY 7.69 +1.3 +1.8 +5.6/B HYMuniInstl HM 9.59 +.3 +1.9 +5.3/B HighEqIncIns LV 28.04 +2.6 +4.1 +7.1/E HighEqIncInvA m LV 24.02 +2.6 +3.9 +6.7/E HighEqIncInvC m LV 16.14 +2.5 +3.4 +5.9/E HthSciOpIns SH 63.64 +2.5 +13.3 +8.3/A HthSciOpInvA m SH 60.68 +2.4 +13.1 +8.0/A HthSciOpInvC m SH 53.26 +2.4 +12.6 +7.2/B InProtBdInstl IP 10.43 -.8 -.5 +1.6/C InProtBdInvA m IP 10.18 -.9 -.7 +1.2/D InProtBdInvC m IP 9.85 -.9 -1.1 +.5/E IntlDivIns FB 29.61 +2.7 -3.1 +1.9/E IntlDivInvA m FB 27.69 +2.7 -3.2 +1.6/E IntlInstl FB 17.02 -.9 -4.2 +5.6/B IntlInvA m FB 16.64 -1.0 -4.3 +5.2/B IntlInvC m FB 15.47 -1.0 -4.8 +4.2/C LCFocGrIns LG 12.81 +1.2 +20.0 +18.8/A LCFocGrInvA m LG 11.77 +1.2 +19.8 +18.4/A LCFocGrInvC m LG 8.71 +1.1 +19.2 +17.5/A LPDyn2020Instl TE 16.00 +1.0 +2.1 +6.2 LPDyn2020InvA m TE 14.71 +.9 +2.0 +5.9 LPDyn2030Instl TH 14.34 +1.4 +3.3 +8.0 LPDyn2030InvA m TH 13.78 +1.5 +3.1 +7.7 LPDyn2040Instl TJ 18.21 +1.7 +3.7 +9.3 LPDyn2040InvA m TJ 16.63 +1.7 +3.5 +9.0 LatinAmerInstl LS 48.50 +7.3 -2.9 +9.2 LatinAmerInvA m LS 47.84 +7.2 -3.1 +8.9 LngHrznEqInvA m WS 13.82 +3.5 +6.0 +5.2 LowDurBdInstl CS 9.49 +.3 +.5 +1.4/B LowDurBdInvA m CS 9.48 +.3 +.2 +1.1/C LowDurBdInvC m CS 9.48 +.2 -.2 +.4/E LowDurBdK CS 9.48 +.3 +.4 +1.5/B ManagedIncK XY 9.34 NA NA NA/D MidCapDivIns MV 18.99 +1.6 +6.0 +9.8 MidCapDivInvA m MV 18.11 +1.5 +5.9 +9.5 MidCpGrEqInstl MG 26.95 +1.8 +19.6 +15.7/A MidCpGrEqInvA m MG 23.42 +1.7 +19.3 +15.3/A MidCpGrEqInvC m MG 18.43 +1.7 +18.8 +14.5/A NJMuniBdInstl MJ 11.02 ... +.5 +3.8/A NJMuniBdInvA m MJ 11.03 -.1 +.4 +3.6/B NYMuniOppsInstl MN 11.28 -.2 +.9 +4.3/A NYMuniOppsInvA m MN 11.28 -.3 +.7 +4.0/A NYMuniOppsInvA1 b MN 11.28 -.3 +.8 +4.1/A NYMuniOppsInvC m MN 11.28 -.3 +.3 +3.2/A NatrlResTrInstl SN 32.70 +.2 -.4 +7.1 NatrlResTrInvA m SN 31.02 +.2 -.5 +6.8 NtnlMnInstl MI 10.74 -.4 ... +2.6/B NtnlMnInvA m MI 10.75 -.4 -.1 +2.4/B NtnlMnInvC m MI 10.75 -.5 -.6 +1.6/D PAMuniBdInstl MP 10.90 -.3 +.1 +2.9/A PAMuniBdInvA m MP 10.91 -.3 -.1 +2.6/B ShrtTrmMuniIns MS 10.09 +.2 +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.2 +.9 +.4/E StrGlbBdIncIns IB 5.81 -.6 -1.7 +3.2 StrGlbBdIncIvA m IB 5.81 -.7 -1.7 +3.0 StrIncOpA m NT 9.75 +.2 -.3 +2.1/D StrIncOpC m NT 9.74 +.1 -.7 +1.4/D StrIncOpIns NT 9.75 +.2 -.1 +2.4/C StratMuOpIns MI 11.71 -.3 +1.5 +4.6/A StratMuOpInvA m MI 11.71 -.2 +1.3 +4.4/A StratMuOpIvC m MI 11.71 -.3 +.9 +3.6/A TactOppsInstl TV 15.13 -.4 +5.0 +3.2/D TactOppsInvA m TV 15.01 -.4 +4.8 +2.9/D TechOppsInstl ST 31.28 +2.9 +23.0 +26.7/A TechOppsInvA m ST 29.08 +2.9 +22.8 +26.4/A TechOppsInvC m ST 24.73 +2.8 +22.2 +25.4/A TtlRetInstl CI 11.29 -.1 -1.6 +1.8/B TtlRetInvA m CI 11.30 ... -1.7 +1.5/C TtlRetInvC m CI 11.29 -.1 -2.1 +.8/E TtlRetR b CI 11.30 ... -1.9 +1.2/D USGovtBdInstl GI 10.12 -.1 -1.0 +.8/B USGovtBdInvA m GI 10.14 -.2 -1.1 +.5/C USMortgInstl CI 9.94 +.1 -.7 +1.7/CBogle Investment ManSmCpGrInstl SB 33.77 -.2 +7.9 +12.0Boston PartnersLSEqInstl LO 20.95 -.8 -6.0 +6.7/A SmCpValIIInstl SV 27.27 -1.8 +3.8 +10.9/C SmCpValIIInv b SV 26.08 -1.8 +3.7 +10.6/DBoston TrustAsstMgmt AL 49.28 +2.8 +5.1 +10.2/A Eq LB 25.17 +3.5 +6.5 +12.5/BBragg Capital TrustQueensRdSmCpVal SV 28.31 -.6 +4.3 +8.8/EBrandesIntlEqI FV 17.86 -1.2 +1.5 +4.4/BBridgesInvm LG 67.44 +3.0 +11.5 +11.8/DBridgewayAggresivInvs1 MB 74.95 -1.9 -.5 +8.8/C BlueChip35Idx LB 15.66 +4.6 +7.5 +13.2/A SmCpGr SG 31.24 -.1 +12.9 +14.0/B SmCpVal SV 29.71 -2.9 +12.0 +12.5/B UltraSmCo SV 33.39 +.9 +10.4 +7.6/E UltraSmCoMkt d SB 15.72 -3.4 +10.2 +13.2/BBright RockMidCpGrInstl MG 18.25 +.2 +6.0 +12.7/B QualLgCpInstl LB 17.05 +2.0 +3.4 +9.1/EBroadviewOpp SB 37.80 -1.9 +9.5 +8.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.89 +2.6 +3.1 +4.4/D GlbLtdInfrasY XO 12.88 +2.6 +3.0 +4.4/D GlbLtdRlEsttI GR 13.04 -1.3 -.3 +4.2/CBrown AdvisoryFlexEqIns d LG 22.95 +1.9 +10.5 +13.2/C GrEqInstl d LG 24.96 +1.9 +19.0 +14.5/B GrEqInv d LG 24.72 +1.9 +18.8 +14.4/C IntermIncInv d CI 10.35 +.1 -.6 +1.3/D MrylndBdInv d SI 10.49 ... +.5 +1.9/A SmCpFdmtlValIns d SB 30.49 +1.3 +7.2 +12.3/B SmCpGrInv d SG 21.12 +1.0 +13.7 +13.1/C SmrstEmMktsIns d EM 10.01 -1.9 -10.9 +3.7/EBrown Cap MgmtSmCoInv b SG 110.92 +1.1 +24.3 +21.1/ABruceBruce MA 537.42 +1.7 +2.3 +5.4/EBuffaloDiscv MG 26.40 +1.3 +9.0 +12.0/B EmergOpps SG 17.94 -1.3 +14.9 +13.1/C FlexInc AL 15.82 +.8 +3.2 +8.3/B Gr LG 33.37 +1.3 +14.6 +12.9/D HY HY 11.02 +.5 +.8 +3.6/E LgCp LG 32.13 +2.2 +10.7 +14.0/C MidCp MG 14.85 -.3 +9.1 +6.7/E SmCp SG 17.46 -.6 +19.1 +13.7/BCG Capital MarketsCorFI CI 7.86 +.1 -1.5 +1.6/C EmMktsEqInvms EM 14.74 -1.7 -9.1 +9.2/B IntlEq FB 12.77 -.2 -1.6 +5.3/B IntlFI IB 7.87 -.3 +1.8 +4.0/A LgCpEq LG 20.95 +2.0 +7.9 +10.6/E MuniBdInvms ML 9.11 -.3 -1.0 +1.8/E SmMidCpEq SG 22.49 +.2 +8.3 +6.9/ECGMFoc LB 47.44 +6.0 -11.1 +3.2/E Mut AL 29.87 +3.5 -3.5 +4.2/E Rlty MB 28.59 -3.4 -10.9 +5.1/ECIBCAtDipEqInstl LB 21.42 +4.0 +11.7 +13.0/BCMAdvsFI CS 11.14 +.3 ... +2.5/ACRMMidCpValInstl MB 24.38 +1.5 +11.8 +13.7/A SmCpValInstl SB 20.42 -.5 +3.2 +12.5/B SmCpValInv SB 17.70 -.5 +3.0 +12.2/CCalamosCnvrtA m CV 18.99 +.4 +8.2 +7.3/C CnvrtC m CV 18.79 +.3 +7.8 +6.5/D CnvrtInstl CV 17.03 +.4 +8.4 +7.6/C EvolvingWldGrI EM 14.17 -1.7 -7.6 +4.4/E GlbGrIncA m IH 9.61 +.1 +1.7 +6.4/A GlbGrIncC m IH 8.54 +.1 +1.3 +5.6/B GlbGrIncI IH 9.89 +.1 +1.9 +6.7/A GrA m LG 36.01 +1.8 +10.9 +9.6/E GrC m LG 22.86 +1.7 +10.4 +8.8/E GrIncA m AL 34.19 +2.1 +7.3 +9.9/A GrIncC m AL 34.35 +2.0 +6.8 +9.1/A GrIncInstl AL 32.88 +2.1 +7.4 +10.2/A GrInstl LG 47.22 +1.8 +11.1 +9.9/E IntlGrA m FG 20.57 -1.1 -3.9 +6.3/C IntlGrInstl FG 21.07 -1.0 -3.7 +6.6/C MktNetrlIncA m NE 13.58 +.4 +3.0 +3.9/A MktNetrlIncC m NE 13.79 +.4 +2.6 +3.2/B MktNetrlIncIns NE 13.43 +.4 +3.2 +4.2/ACalvertBalA m MA 32.95 +2.6 +4.9 +6.6 BalC m MA 31.88 +2.5 +4.4 +5.8 BdA m CI 15.78 -.2 -1.0 +2.1 EqA m LG 47.77 +4.0 +11.4 +12.5 EqC m LG 28.00 +3.9 +10.9 +11.7 IncA m TW 16.00 +.4 -2.0 +3.0 IntlEqA m FB 17.46 +1.0 -.9 +2.0 MdCpA m MB 34.35 +2.3 +9.2 +5.2 RspMuniIncA m MI 15.60 -.2 -.6 +2.2 ShrtDurIncA m CS 15.87 +.4 +.3 +1.7 USLCCrRspnbIdxA m LB 24.02 +4.2 +8.1 +12.0CambiarGlblUltrFcsInv d WS 19.65 -3.0 -1.0 +1.6/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 254,665 +2.6 +7.9 +13.3/A NL Vanguard TtlSMIdxAdmrl LB 206,114 +2.2 +8.3 +13.0/A NL Vanguard TtlSMIdxInv LB 133,016 +2.1 +8.2 +12.9/B NL Vanguard TtInSIdxInv FB 131,551 +.1 -2.2 +5.3/B NL Vanguard TtlSMIdxIns LB 124,523 +2.2 +8.3 +13.0/A NL Vanguard InsIdxIns LB 124,342 +2.6 +7.9 +13.3/A NL Vanguard InsIdxInsPlus LB 107,215 +2.6 +7.9 +13.3/A NL Vanguard TtInSIdxInsPlus FB 98,360 +.1 -2.2 +5.4/B NL Fidelity Contrafund LG 98,242 +1.8 +14.6 +15.7/B NL American Funds GrfAmrcA m LG 91,695 +.4 +12.4 +14.7/C 5.75 Vanguard WlngtnAdmrl MA 87,628 +2.2 +2.7 +8.8/A NL Vanguard TtBMIdxAdmrl CI 84,329 +.1 -1.4 +2.2/C NL Fidelity 500IndexPrm LB 80,488 +2.6 +7.9 +13.3/A NL American Funds IncAmrcA m AL 75,283 +1.2 +1.0 +7.5/C 5.75 Dodge & Cox Stk LV 73,635 +2.3 +6.4 +12.5/A NL Vanguard TtInSIdxAdmrl FB 71,456 +.1 -2.2 +5.4/B NL American Funds CptlIncBldrA m IH 68,336 0.0 -1.4 +5.6/B 5.75 American Funds AmrcnBalA m MA 65,818 +1.1 +3.4 +9.1/A 5.75 American Funds InvCAmrcA m LB 63,899 +.7 +5.2 +12.1/C 5.75 Dodge & Cox IntlStk FB 61,727 +1.4 -3.9 +4.8/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsOppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.94 +15.7 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 7.10 +15.6 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.54 +15.5 888-614-6614 Center Coast Capital BrkdMLPFocA m LP 4.75 7.67 +12.0 877-766-0066 Center Coast Capital BrkdMLPFocC m LP 1.00 7.06 +12.0 877-766-0066 Oppenheimer SteelPat MLPAlphaY LP NL 8.48 +11.6 888-614-6614 Oppenheimer SteelPat MLPAlphaA m LP 5.75 8.24 +11.5 888-614-6614 Oppenheimer SteelPat MLPAlphaC m LP 1.00 7.75 +11.4 888-614-6614 Oppenheimer SteelPat MLPSel40W LP NL 8.82 +8.4 888-614-6614 Oppenheimer SteelPat MLPSel40I LP NL 8.85 +8.3 888-614-6614 Oppenheimer SteelPat MLPSel40A m LP 5.75 8.54 +8.2 888-614-6614 Oppenheimer SteelPat MLPSel40C m LP 1.00 8.06 +8.2 888-614-6614 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 98.42 +42.6 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 162.14 +31.3 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 79.92 +31.1 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 130.04 +30.7 800-820-0888 Berkshire Foc d ST NL 27.49 +28.0 877-526-0707 Lord Abbett DevelopingGrI SG NL 34.08 +27.7 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.75 +27.6 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.82 +27.6 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.84 +27.5 888-522-2388 Wasatch UlGr d SG NL 26.13 +27.4 800-551-1700 Lord Abbett DevelopingGrR3 b SG NL 28.90 +27.3 888-522-2388 Morgan Stanley MltCpGrTrustI LG NL 44.48 +27.0 800-869-6397 Lord Abbett DevelopingGrC m SG 1.00 22.16 +26.8 888-522-2388 Morgan Stanley MltCpGrTrustA m LG 5.25 40.38 +26.8 800-869-6397 ClearBridge SmCpGrI SG NL 44.24 +26.7 877-721-1926 ClearBridge SmCpGrIS SG NL 44.69 +26.7 877-721-1926 ClearBridge SmCpGrA m SG 5.75 41.47 +26.4 877-721-1926 Morgan Stanley MltCpGrTrustL b LG NL 29.84 +26.4 800-869-6397 Morgan Stanley InsMidCpGrI MG NL 21.26 +26.3 800-548-7786 ClearBridge SmCpGrR b SG NL 40.43 +26.2 877-721-1926 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/Friday, August 10, 2018

PAGE 62

IntlEqInv d FB 27.45 -1.1 -3.4 +3.3/D OppInstl LV 24.18 +.2 +1.8 +8.2/D OppInv LV 24.24 +.2 +1.6 +8.0/E SmCpInstl d SB 21.21 +.9 +8.7 +6.9/E SmCpInv d SB 20.73 +.9 +8.6 +6.7/ECarillonClVtCptlApprA m LG 45.98 +1.9 +9.5 +14.7/B EagleGrIncA m LV 21.72 +3.0 +4.3 +12.3/A EagleGrIncC m LV 20.79 +2.9 +3.8 +11.4/A EglMidCpGrA m MG 61.88 +1.0 +12.2 +13.6/B EglMidCpGrC m MG 49.21 +.9 +11.7 +12.8/B EglSmCpGrA m SG 66.26 -.2 +11.2 +11.6/D EglSmCpGrC m SG 48.97 -.2 +10.7 +10.8/D ReamsCore+BdI CI 30.90 -.2 -1.5 +1.4/D ReamsCoreBdI CI 11.18 -.1 -.8 +1.6/C ReamsUnconsBdI NT 11.57 -.1 -.8 +1.9/D ReamsUnconsBdY b NT 11.63 ... -1.0 +1.7/D ScoutIntlI FB 21.21 -.4 -1.2 +6.3/A ScoutMdCpI MB 19.99 +1.1 +5.2 +14.7/A ScoutSmCpI SG 29.73 +2.3 +14.5 +17.1/ACausewayIntlValInstl d FV 16.55 ... -4.4 +3.6/C IntlValInv d FV 16.42 ... -4.6 +3.4/CCenter Coast CapitalBrkdMLPFocA m LP 7.67 +12.0 +11.1 +2.1/B BrkdMLPFocC m LP 7.06 +12.0 +10.6 +1.3/BChamplainSmCoAdv b SG 22.97 -1.4 +15.4 +16.9/ACity National RochdaCorpBdServicing CS 10.21 +.2 -.4 +1.1 DivIncN b LV 39.40 +1.3 -.8 +7.4/EClearBridgeAggresivGrA m LG 220.43 -2.4 +8.4 +7.7/E AggresivGrC m LG 176.28 -2.4 +7.9 +6.9/E AggresivGrI LG 243.48 -2.4 +8.6 +8.0/E AggresivGrIS LG 246.12 -2.4 +8.6 +8.1/E AllCpValA m LV 14.75 +.9 +1.4 +10.2/B AllCpValC m LV 12.70 +.9 +1.1 +9.5/C ApprecA m LB 25.21 +3.8 +6.8 +11.6/C ApprecC m LB 24.24 +3.8 +6.4 +10.8/D ApprecI LB 25.08 +3.9 +7.0 +11.9/C ApprecIS LB 25.17 +3.9 +7.1 +12.0/B CBIntlSmCpI FA 17.70 -1.4 -7.4 +4.6/D DivStrat1 LB 24.29 +3.5 +4.0 +12.3/B DivStratA m LB 24.27 +3.5 +3.8 +12.0/C DivStratC m LB 23.92 +3.5 +3.4 +11.2/C DivStratI LB 24.91 +3.6 +4.0 +12.3/B IntlGrC m FG 42.03 ... +4.9 +9.2/A IntlGrI FG 48.55 ... +5.5 +10.3/A IntlValA m FV 11.08 -.1 -6.3 +3.5/C IntlValIS FV 11.15 ... -6.0 +4.0/B LgCpGrA m LG 46.05 +2.7 +13.3 +15.6/A LgCpGrC m LG 37.01 +2.7 +12.8 +14.8/B LgCpGrI LG 51.06 +2.8 +13.5 +15.9/A LgCpValA m LV 33.65 +1.4 +2.0 +8.1/E LgCpValC m LV 32.66 +1.3 +1.5 +7.3/E LgCpValI LV 33.59 +1.4 +2.2 +8.4/D MidCpA m MB 34.08 -.2 +2.0 +6.5/E MidCpC m MB 27.20 -.3 +1.6 +5.8/E MidCpI MB 37.86 -.2 +2.2 +6.9/E MidCpIS MB 38.21 -.2 +2.2 +7.0/E SmCpC m SG 41.81 +.6 +8.6 +12.8/C SmCpGrA m SG 41.47 +2.3 +26.4 +16.9/A SmCpGrI SG 44.24 +2.4 +26.7 +17.3/A SmCpGrIS SG 44.69 +2.4 +26.7 +17.4/A SmCpGrR b SG 40.43 +2.3 +26.2 +16.6/A SmCpI SG 66.20 +.6 +9.3 +13.9/B SmCpValA m SV 20.70 -1.4 +4.0 +9.8/D TactDivIncA m MV 17.11 +4.4 +4.3 +4.9/E TactDivIncC m MV 16.25 +4.4 +3.9 +4.1/E TactDivIncI MV 17.24 +4.5 +4.5 +5.2/E ValTrustC m LB 81.48 +1.1 +1.9 +7.8/E ValTrustI LB 97.99 +1.2 +2.5 +8.8/EClermontCLSGrandIncN CA 11.41 +.1 +.4 +5.4/BClipperClipper LB 123.97 +2.0 +7.0 +12.8/BCohen & SteersDivVal,IncInstl LB 14.41 +2.0 +2.3 +10.7/D GlbInfras,IncI XO 18.80 +1.7 +.5 +6.5/B GlbRltys,IncA m GR 52.95 -.4 +.6 +5.2/B GlbRltys,IncI GR 53.21 -.4 +.8 +5.6/B InstlRltys SR 43.39 +.1 +2.7 +6.8/A IntlRltyA m GR 11.88 -1.0 +.4 +5.2/B IntlRltyI GR 11.95 -1.1 +.6 +5.5/B PrfrdScInc,IncA m RR 13.52 +.6 -1.5 +5.2/B PrfrdScInc,IncC m RR 13.44 +.5 -1.8 +4.5/D PrfrdScInc,IncI RR 13.55 +.6 -1.3 +5.5/B RlEsttSecIncA m SR 14.97 +.5 +2.5 +7.7/A RlEsttSecIncC m SR 13.55 +.4 +2.1 +7.0/A RlEsttSecIncIns SR 15.77 +.4 +2.7 +8.0/A Rltys SR 64.40 +.2 +2.6 +6.6/BColorado 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 10.27 ... -.5 +1.8/D AMTFrIMBIns MI 10.28 ... -.3 +2.1/C AMTFrMAIMBIns MT 10.33 -.1 -.4 +1.5/D AMTFrNYIMBIns MN 11.64 ... -.2 +1.8/B AMTFrORIMBIns SI 12.12 -.1 -.3 +1.7/B AMTFrSCIMBIns SI 9.97 ... -.4 +1.8/B AcornA m MG 14.25 +1.1 +15.4 +14.5/A AcornC m MG 7.01 +1.0 +14.9 +13.7/B AcornIns MG 17.08 +1.1 +15.5 +14.8/A AcornIntSelIns FG 30.34 +.7 +3.7 +11.8/A AcornIntlA m FR 44.86 -.5 -.2 +7.1/D AcornIntlIns FR 44.98 -.5 -.1 +7.4/D AcornSelA m MG 15.24 +2.8 +12.7 +14.9/A AcornSelIns MG 17.40 +2.8 +12.9 +15.2/A AcornUSAA m SG 14.39 -.5 +19.1 +15.0/B AcornUSAIns SG 17.62 -.5 +19.3 +15.3/A BalA m MA 42.16 +1.8 +2.4 +7.1/C BalIns MA 42.08 +1.8 +2.5 +7.4/B BdA m CI 8.27 -.2 -1.7 +1.7/C BdIns CI 8.27 -.1 -1.6 +2.0/B ContrCoreA m LB 26.87 +2.7 +4.6 +10.9/D ContrCoreIns LB 27.09 +2.7 +4.8 +11.2/C ContrCoreV f LB 26.61 +2.7 +4.6 +10.9/D ContrEurpA m ES 7.23 -.7 -1.2 +2.4/D ConvrtSecsA m CV 21.17 ... +7.3 +8.8/B ConvrtSecsIns CV 21.20 ... +7.4 +9.1/A CorpIncA m TW 9.89 +.6 -2.4 +2.9/C CorpIncIns TW 9.89 +.6 -2.2 +3.2/C CptAllcAgrA m AL 13.20 +1.1 +3.3 +9.4/A CptAllcAgrC m AL 12.83 +1.1 +2.9 +8.6/B CptAllcCnsA m XY 10.06 +.3 -.1 +3.4/C CptAllcMdAgA m MA 12.71 +1.0 +2.6 +8.1/A CptAllcMdAgC m MA 12.73 +.9 +2.2 +7.3/B CptAllcMdAgIns MA 12.69 +1.0 +2.9 +8.4/A CptAllcMdCnsA m CA 10.91 +.6 +.9 +4.9/C CptAllcModA m CA 11.41 +.8 +1.8 +6.7/A CptAllcModC m CA 11.31 +.7 +1.3 +5.9/B DiscpCoreA m LB 12.92 +2.6 +8.2 +12.6/B DiscpSmCoreV f SB 7.40 -1.9 +6.3 +8.1/E DivIncA m LV 22.63 +3.2 +3.5 +12.3/A DivIncC m LV 21.92 +3.1 +3.1 +11.4/A DivIncIns LV 22.66 +3.2 +3.7 +12.5/A DivIncV f LV 22.64 +3.2 +3.5 +12.2/A DivOppA m LV 9.84 +2.1 +3.2 +9.9/C DivOppC m LV 9.62 +2.0 +2.6 +9.0/D EmMktsIns EM 12.62 -2.4 -8.6 +9.4/B FltRtA m BL 9.15 +.5 +3.1 +4.5/B GlEngNatResA m SN 20.26 -2.0 +2.4 +8.1/B GlEngNatResI SN 20.52 -2.1 +2.5 +8.4/B GlbDivOppA m WS 18.94 +1.3 -1.3 +5.7/E GlbDivOppIns WS 19.00 +1.3 -1.2 +6.0/E GlbEqValA m WS 13.93 +1.8 +1.6 +7.6/D GlbOppsA m IH 13.77 -.8 +.4 +6.7/A GlbStratEqA m WS 15.56 +1.0 +3.1 +9.9/B GlbTechGrA m ST 35.39 +1.7 +17.1 +24.6/B GlbTechGrC m ST 31.76 +1.7 +16.6 +23.7/B GlbTechGrIns ST 36.78 +1.7 +17.2 +24.9/A GrtrChinaA m CH 49.03 -5.7 -4.1 +11.2/B 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 +.5 +1.2 +5.2/A IncOppsA m HY 9.65 +1.6 -.1 +4.2/D LgCpEnhCoreA b LB 25.47 +2.9 +7.9 +13.0/A LgCpEnhCoreIns LB 25.43 +2.8 +8.0 +13.3/A LgCpGrA m LG 44.75 +2.0 +12.7 +13.2/C LgCpGrC m LG 37.44 +1.9 +12.2 +12.3/D LgCpGrIIIA m LG 18.94 +2.0 +12.6 +12.5/D LgCpGrIIIC m LG 13.32 +1.8 +12.1 +11.6/E LgCpGrIIIIns LG 20.44 +2.0 +12.8 +12.8/D LgCpGrIns LG 46.48 +2.0 +12.9 +13.4/C LgCpGrV f LG 44.35 +2.0 +12.7 +13.2/C LgCpIdxA b LB 51.84 +2.6 +7.6 +13.0/A LgCpIdxIns LB 52.16 +2.6 +7.8 +13.3/A LgCpValA m LV 14.59 +2.0 +.9 +9.3/C LmtDurCrdtA m CS 9.67 +.4 -.4 +1.9/A MNTxExmptA m SM 5.36 -.3 -.6 +2.3/B MidCapGrA m MG 28.17 +.1 +10.6 +10.3/D MidCapGrIns MG 30.09 +.2 +10.8 +10.6/C MidCapIdxA b MB 17.45 ... +6.2 +11.8/A MidCapIdxIns MB 17.38 ... +6.4 +12.0/A Pac/AsIns DP 10.69 -.5 -3.1 +10.4/A QualityIncA m CI 5.32 ... -.3 +1.4/C RlEstateEqA m SR 13.64 +.4 +2.2 +5.6/C RlEstateEqIns SR 13.67 +.4 +2.3 +5.8/C S/MCpValA m SV 10.50 -.6 +3.6 +8.2/E STBdA m CS 9.88 +.1 +.1 +.6/D STBdIns CS 9.87 +.2 +.2 +.9/C STBdIns3 CS 9.86 +.1 +.2 +1.0/C STMuniBdA m MS 10.30 +.1 +.7 +.6/D STMuniBdIns MS 10.30 +.1 +.8 +.9/C SelGlbEqA m WS 14.16 +2.2 +9.9 +11.9/A SelIntlEqA m FG 14.45 +.1 -.7 +3.1/E SelIntlEqIns FG 14.77 +.1 -.5 +3.3/E SelLgCpEqA m LB 15.00 +3.1 +7.3 +13.2/A SelLgCpEqIns LB 14.90 +3.1 +7.4 +13.5/A SelLgCpGrA m LG 17.04 +.6 +14.9 +11.7/D SelLgCpGrIns LG 17.62 +.7 +15.1 +12.0/D SelLgCpValA m LV 26.89 +2.7 +2.5 +12.8/A SelLgCpValC m LV 24.58 +2.6 +2.0 +11.9/A SelM/CValA m MV 13.15 +1.0 +2.2 +7.9/D SelM/CValInstl MV 13.19 +1.1 +2.4 +8.2/D SelSmlrCpValA m SB 18.99 -.1 +5.2 +8.0/E SlgCmsInfoA m ST 78.36 +1.4 +10.7 +21.5/C SlgCmsInfoC m ST 53.99 +1.3 +10.2 +20.6/D SlgGlbTechA m ST 43.29 +1.1 +10.1 +21.7/C SlgGlbTechC m ST 33.39 +1.0 +9.6 +20.8/C SmCpGrIA m SG 20.67 +.4 +13.5 +14.5/B SmCpGrIIns SG 21.96 +.5 +13.7 +14.8/B SmCpIdxA b SB 27.74 +.5 +14.0 +15.9/A SmCpIdxIns SB 27.93 +.6 +14.2 +16.2/A SmCpValIA m SV 42.87 -1.9 +4.8 +14.8/A SmCpValIIA m SV 18.16 -.1 +5.1 +10.9/C SmCpValIIIns SV 18.47 ... +5.3 +11.2/C SmCpValIIns SV 47.78 -1.9 +5.0 +15.1/A StratIncA m NT 5.90 +.3 -.1 +3.7/B StratIncC m NT 5.90 +.2 -.7 +3.0/C StratIncIns NT 5.81 +.5 ... +4.0/A StratMuniIncA m ML 3.98 -.5 ... +3.6/A StrtCAMuIncA m MC 7.52 -.2 -.2 +2.7/C StrtCAMuIncInst MC 7.52 -.2 -.1 +3.0/B StrtNYMuIncA m MY 7.27 -.3 -.5 +2.5/C ThermostatA m XY 14.63 +.5 +1.4 +3.3/D ThermostatC m XY 14.66 +.3 +.8 +2.5/E ThermostatIns XY 14.44 +.5 +1.5 +3.6/C TtlRetBdA m CI 8.86 +.1 -.7 +2.2/B TtlRetBdIns CI 8.86 ... -.6 +2.4/A TxExmptA m ML 13.32 -.2 ... +2.7/C TxExmptC m ML 13.31 -.3 -.5 +2.0/D TxExmptIns ML 13.32 -.2 +.1 +2.9/B USTrsIdxIns GI 10.76 -.3 -1.4 +.4/CCommerceBd CI 19.36 +.2 -1.3 +2.1/B Gr LG 36.19 +3.4 +11.1 +15.9/A KansasTFIntrmBd SI 19.01 -.2 -.5 +1.6/C MidCpGr MG 42.97 +2.2 +8.8 +13.1/B MssrTFIntrmBd SI 19.10 -.2 -.6 +1.8/B NtnlTFIntrmBd MI 19.20 -.2 -.7 +2.1/C ShrtTrmGovt GS 16.80 +.1 -.2 +.4/B Val LV 32.01 +2.9 +3.6 +12.0/ACommunity ReinvestQlfdInvm b GI 10.27 ... -1.3 +.6/BConvergenceCorPlusInstl LB 20.67 +4.5 +10.4 +12.8/BCopeland Capital ManRkMgdDivGrI d LB 15.15 +2.2 +9.9 +8.1/ECopleyCopley d LV 104.40 +1.7 +18.0 +15.0Credit SuisseCmdtyRetStratA m BB 4.75 -1.0 -2.9 -1.3/D CmdtyRetStratI BB 4.85 -1.2 -3.0 -1.1/D FltngRtHiIncA m BL 6.87 +.5 +2.2 +4.4/B FltngRtHiIncC m BL 6.89 +.4 +1.7 +3.6/DCrossmark StewardS/MCpEnhIdxA b SB 17.24 +.1 +9.0 +12.8/BCullenHiDivEqInstl d LV 18.61 +3.1 +2.3 +10.7/B HiDivEqRetail m LV 18.60 +3.1 +2.1 +10.4/BCutlerEq LV 20.65 +2.2 +.7 +11.1/BDFAAsiaPacSmCoIns PJ 23.15 -.9 -3.0 +10.1/B CAInTmMnBdIns MF 10.45 +.1 +.6 +1.4/D CASTMnBdIns SS 10.28 +.2 +.9 +.8/C CSTGEIntlScCrEq FV 9.87 -.5 -2.8 +6.8/A CSTGEUSSclCrEq2 MB 18.57 +1.6 +6.3 +13.4/A CntnntlSmCIns ES 27.80 +.3 -1.2 +11.7/A EMktCorEqI EM 21.69 +1.4 -6.1 +9.2/B EMktSCInstl EM 22.09 +.9 -7.5 +8.7/B EmMktsII EM 27.73 +1.5 -4.8 +9.7/A EmMktsInstl EM 28.87 +1.5 -4.9 +9.5/A EmMktsSocialCor EM 13.98 +1.3 -5.8 +9.8/A EmMktsValInstl EM 30.09 +3.2 -3.6 +10.7/A EnhUSLgCoInstl LB 13.76 +2.6 +7.0 +13.1/A FvYrGlbFIIns IB 10.92 +.2 +.5 +1.5/D GlbAllc2575Ins XY 13.57 +.3 +1.1 +3.8/B GlbAllc6040Ins MA 18.40 +.8 +2.3 +7.4/B GlbEqInstl WS 23.93 +1.1 +3.6 +10.9/A GlbRlEsttSec GR 11.14 ... +1.7 +6.1/A InProtSecIns IP 11.55 -.6 -.7 +1.7/B IntlCorEqIns FB 14.04 -.4 -2.2 +7.3/A IntlLgCpGr FG 13.09 ... +.7 +6.0/C IntlRlEsttScIns GR 5.18 -1.0 -.4 +4.3/C IntlSclCrEqInst FV 13.53 -.5 -2.1 +7.5/A IntlSmCoInstl FQ 20.67 -.6 -2.6 +9.5/A IntlSmCpGr FR 15.64 -.5 -.6 +10.6/A IntlSmCpValIns FA 21.67 -.8 -5.7 +7.7/B IntlSstnbtyCor1 FB 10.75 ... -1.5 +6.4/A IntlValIII FV 16.52 -.4 -3.0 +5.7/A IntlValInstl FV 19.49 -.4 -3.1 +5.5/A IntlVctrEqIns FA 13.07 -.6 -2.9 +8.0/B ItmGovtFIIns GI 12.02 -.1 -1.6 +.6/B ItmTExtnddQlIns TW 10.32 +.6 -2.5 +2.4/D ItmTMnBdIns MI 10.04 +.1 +.2 +1.4/E JapaneseSmCoIns JS 28.00 +.5 -3.9 +12.4/B LgCpIntlInstl FB 23.35 ... -.9 +5.5/B OneYearFIInstl UB 10.26 +.3 +.9 +.9/D RlEsttSecInstl SR 35.66 +.6 +2.7 +6.9/A STGovtInstl GS 10.41 ... -.4 +.4/C STMuniBdInstl MS 10.14 +.1 +.8 +.8/C ShTrmExQtyI CS 10.70 +.3 +.2 +1.5/B SlvLyHdgGlEqIns WS 17.06 +1.4 +2.5 +10.2/B SlvlyHdgGlFIIns IB 9.58 +.3 +.8 +2.2/C TAUSCorEq2Instl MB 19.26 +1.6 +6.8 +12.5/A TAWexUSCrEqIns FB 11.32 -.1 -3.4 +7.6/A TMdIntlVal FV 16.03 -.4 -3.2 +5.4/A TMdUSEq LB 31.24 +2.4 +8.3 +13.3/A TMdUSMktwdVl LV 31.79 +2.1 +3.7 +11.1/B TMdUSMktwdVlII LV 29.62 +2.1 +3.8 +11.3/A TMdUSSmCp SB 47.73 -.3 +8.6 +12.9/B TMdUSTrgtedVal SV 39.61 -.6 +6.0 +11.3/C TwYrGlbFIIns IB 9.93 +.1 +.7 +.8/E TwoYrFIInstl CS 9.92 +.1 +.6 +.8/D TwoYrGovtInstl GS 9.74 +.1 +.4 +.4/B USCorEq1Instl LB 24.41 +1.8 +7.8 +13.2/A USCorEqIIInstl MB 22.89 +1.6 +6.7 +12.5/A USLgCo LB 22.18 +2.6 +7.9 +13.4/A USLgCpGrInstl LG 20.91 +2.9 +10.0 +14.4/C USLgCpValII LV 19.03 +2.2 +2.7 +12.3/A USLgCpValIII LV 27.46 +2.2 +2.7 +12.3/A USLgCpValInstl LV 39.77 +2.2 +2.6 +12.1/A USMicroCpInstl SB 24.42 -.4 +11.1 +14.3/A USSmCpGrInstl SG 20.19 +.1 +8.6 +11.7/D USSmCpInstl SB 38.97 -.4 +8.9 +12.7/B USSmCpValInstl SV 40.95 -.8 +8.2 +12.2/B USSocialCorEq2 MB 17.12 +1.4 +7.0 +12.9/A USSstnbtyCor1 LB 22.89 +2.1 +9.0 +13.5/A USTrgtedValIns SV 26.46 -.6 +6.7 +11.8/B USTrgtedValR1 SV 26.44 -.7 +6.6 +11.7/C USVectorEqInstl MV 20.28 +.6 +6.3 +11.9/A WlexUSGovFIIns IB 10.43 -.2 +1.6 +3.5/A WlexUSTrgVlIns FA 14.19 -.1 -5.9 +8.8/B WlexUSVlPrtIns FV 12.36 +.5 -3.6 +6.8/ADFDentPremGrInv MG 33.88 +2.4 +16.7 +15.2/ADavenportCor LG 23.78 +2.3 +6.2 +10.1/E EqOpps MG 18.87 +2.3 +4.4 +7.0/E ValInc LV 17.05 +1.8 +.2 +9.1/DDavisApprecIncA m AL 41.78 +2.2 +5.4 +7.9/C ApprecIncY AL 41.98 +2.2 +5.6 +8.2/C FinclA m SF 53.73 +2.4 +3.4 +10.7/B FinclC m SF 44.56 +2.3 +3.0 +9.8/C NYVentureA m LB 32.97 +2.2 +6.9 +12.4/B NYVentureC m LB 29.59 +2.1 +6.3 +11.6/C NYVentureY LB 33.77 +2.2 +7.0 +12.7/B OppA m LG 39.43 +2.0 +6.5 +14.7/B OppC m LG 32.18 +1.9 +6.0 +13.7/C RlEsttA m SR 40.86 +.3 +3.5 +8.3/A RlEsttY SR 41.45 +.4 +3.7 +8.5/ADelaware InvCorpBdA m TW 5.62 +.7 -2.6 +2.6/D CorpBdInstl TW 5.62 +.7 -2.5 +2.8/D DiversIncA m CI 8.37 +.1 -1.9 +1.7/C EmMktsA m EM 18.67 -1.0 -7.4 +14.2/A ExtnddDrBdA m TW 6.27 +.3 -5.5 +3.4/B ExtnddDrBdInstl TW 6.26 +.3 -5.4 +3.7/B HYOppsA m HY 3.72 +1.3 -.1 +3.9/E IntlValEqA m FV 14.84 +.3 -5.1 +4.2/B IntlValEqInstl FV 14.91 +.3 -4.9 +4.4/B LtdTrmDvrsIncA m CS 8.28 +.1 -.6 +1.3/C MnstHYMnBdA m SM 10.65 -.1 -.2 +2.5/A NtnlHYMnBdA m HM 10.98 -.1 +1.3 +4.7/B REITA m SR 11.19 -.8 -.5 +3.2/E SelGrA m LG 42.25 -.1 +11.9 +8.5/E SelGrInstl LG 46.05 -.1 +12.0 +8.8/E SmCpValA m SV 68.35 -1.0 +3.7 +13.1/A SmCpValC m SV 56.49 -1.0 +3.2 +12.2/B SmidCpGrA m SG 26.83 +2.1 +22.5 +15.4/A TFArizonaA m SL 11.23 -.1 +.1 +2.6/A TFCaliforniaA m MC 11.96 -.2 -.2 +3.0/B TFColoradoA m SL 11.03 -.2 -.1 +2.9/A TFIdahoA m SL 11.19 -.1 -.2 +2.2/B TFMnnstA m SM 12.14 -.2 -.3 +2.0/C TFMnnstIntrmA m SM 10.82 -.1 -.4 +1.8/C TFPnsylvnA m MP 7.93 -.1 ... +2.6/B TFUSAA m ML 11.43 -.2 +.2 +2.8/C TFUSAIntermA m MI 11.75 -.1 +.1 +2.1/C USGrA m LG 26.10 +1.2 +10.2 +9.4/E USGrInstl LG 28.49 +1.2 +10.3 +9.7/E ValInstl LV 22.50 +1.6 +5.7 +11.1/B WlthBldrA m MA 14.50 +.5 +.1 +5.3/EDeutscheCATxFrIncA m MC 7.41 -.2 -.4 +2.2/E CATxFrIncS MC 7.39 -.1 -.2 +2.4/D CROCIEqDivA m LV 59.48 +4.0 +4.4 +12.2/A CROCIEqDivC m LV 59.28 +3.9 +3.9 +11.4/A CROCIIntlA m FB 47.44 +.7 -2.3 +2.0/E CROCIIntlS FB 47.68 +.8 -2.2 +2.2/E CmnctnsA m SC 26.80 +1.9 -.2 +4.9/D CorEqA m LB 29.53 +2.3 +8.5 +12.5/B CorEqS LB 29.84 +2.3 +8.7 +12.8/B CptlGrA m LG 87.00 +2.3 +12.9 +13.8/C CptlGrS LG 87.94 +2.3 +13.1 +14.0/C EAFEEqIdxInstl FB 6.46 -.2 -1.4 +4.6/C EmMktFixIncS EB 8.85 -.9 -5.8 +2.4/E EmMktsEqS EM 19.70 ... -4.6 +9.4/B Eq500IdxInstl LB 234.59 +2.6 +7.8 +13.2/A Eq500IdxS LB 231.44 +2.6 +7.8 +13.1/A GNMAS GI 13.33 ... -.7 +.7/B GlbHiIncInstl HY 6.74 +1.5 +1.3 +6.1/A GlbIncBldrA m IH 9.46 +1.1 +.5 +6.7/A GlbSmCpA m SW 37.17 -3.0 +.4 +4.7/E GlbSmCpS SW 39.37 -3.0 +.6 +5.0/E HiCoGlBdS IB 8.94 -.1 -2.5 +2.5/C HiIncA m HY 4.67 +1.3 +1.2 +5.3/B HiIncC m HY 4.68 +1.5 +.7 +4.5/D HlthWllnssS SH 41.81 +2.8 +11.2 +3.5/C IntlGrS FG 34.76 +.2 -1.1 +5.4/D IntmTaxFrInst MI 11.56 ... -.3 +1.7/D LgCpFocGrS LG 50.46 +2.4 +12.2 +13.4/C LtnAmrcEqS LS 23.83 +7.2 -7.7 +10.6/A MATxFrS MT 13.95 -.4 -1.0 +2.0/B MgdMuniBdA m ML 8.93 -.3 -.8 +2.2/D MgdMuniBdS ML 8.95 -.2 -.7 +2.4/D MltAstCnsrvAlS CA 13.10 +.3 +.4 +4.1/D MltAstGlbAllcS IH 15.92 -.1 -1.4 +3.2/E MltsecIncA m MU 4.47 +.6 -1.4 +2.4/D NYTxFrIncA m MY 10.42 -.2 -.8 +2.1/C NYTxFrIncS MY 10.41 -.2 -.7 +2.4/C RlEsttSecA m SR 20.53 ... +2.0 +6.6/B SP500IdxS LB 32.59 +2.5 +7.7 +13.1/A SciandTechA m ST 25.44 +2.0 +18.7 +19.6/D ShrtDurS CS 8.57 +.2 +.4 +1.5/B ShrtTrmMnBdIns MS 10.00 +.1 +.8 +1.0/C SmCpCorS SB 34.26 -2.2 +10.1 +12.5/B StratHYTxFrA m HM 12.01 -.3 -.2 +3.2/E StratHYTxFrS HM 12.02 -.3 -.1 +3.4/D TotRetBdA m CI 10.38 +.3 -2.1 +1.9/B TotRetBdS CI 10.38 +.3 -2.0 +2.1/B WldDivS WS 30.78 +.4 +1.2 +5.0/EDiamond HillAllCpSelI LB 17.00 +1.3 +5.5 +8.5/E CorpCrdtA m HY 11.16 +.3 +1.7 +6.2/A CorpCrdtI HY 11.12 +.3 +1.9 +6.4/A LgCpA m LV 27.18 +3.3 +2.8 +11.1/B LgCpC m LV 25.64 +3.2 +2.3 +10.2/B LgCpI LV 27.40 +3.3 +2.9 +11.4/A LgCpY LV 27.44 +3.3 +3.0 +11.5/A LngShrtA m LO 26.30 +2.1 +2.1 +5.4/B LngShrtC m LO 23.42 +2.0 +1.6 +4.6/C LngShrtI LO 26.98 +2.1 +2.2 +5.7/B SmCpA m SV 36.52 -.5 +2.5 +7.4/E SmCpI SV 37.13 -.5 +2.7 +7.7/E SmCpY SV 37.17 -.5 +2.8 +7.8/E SmMidCpI MV 23.19 -1.0 +3.3 +8.5/CDodge & CoxBal MA 108.48 +1.6 +3.6 +9.3/A GlbStk WS 13.98 +1.7 +.9 +9.6/B Inc CI 13.46 +.4 -.6 +2.8/A IntlStk FB 44.50 +1.4 -3.9 +4.1/C Stk LV 212.76 +2.3 +6.4 +12.9/ADominionImpactBdInv m CI 10.93 ... -1.5 +1.9/B ImpactEqInstl d LB 24.51 +2.5 +4.7 +8.4/E ImpactEqInv m LB 24.50 +2.4 +4.4 +8.1/E ImpactIntlEqInv m FV 8.65 +.6 -2.9 +5.1/BDoubleLineCorFII CI 10.70 +.1 -.6 +2.3/A CorFIN b CI 10.69 +.1 -.8 +2.0/B EmMktsFII EB 10.28 +.8 -2.0 +4.5/C EmMktsFIN b EB 10.28 +.8 -2.3 +4.3/C FltngRtI d BL 9.90 +.6 +2.4 +3.2/E FltngRtN m BL 9.91 +.6 +2.1 +2.9/E LowDurBdI CS 9.95 +.3 +.8 +2.0 LowDurBdN b CS 9.94 +.2 +.7 +1.7 MltAsstGrA m TV 9.44 +.7 +.4 +6.2 MltAsstGrI d TV 9.48 +.7 +.5 +6.5 TtlRetBdI CI 10.40 ... ... +2.1/B TtlRetBdN b CI 10.40 +.1 -.1 +1.8/BDreyfusAMTFMnBdA f MI 13.83 -.1 -.3 +2.5/B AMTFMnBdZ MI 13.83 -.2 -.1 +2.7/A ActvMidCpA f MB 62.30 +.4 +1.3 +7.7/D ActvMidCpI MB 62.51 +.4 +1.4 +8.0/D Apprec,IncInv LB 37.05 +2.0 +5.3 +12.0/C BalOppA f MA 23.86 +1.8 +4.6 +7.9/B BdMktIdxInv b CI 10.00 +.1 -1.5 +1.1/D BstnCoSmCpValI SB 24.49 -1.2 +9.4 +13.4/B BstnCoSmMdCpGrI MG 23.81 +.5 +20.9 +16.0/A CAAMTFMnBdA f MF 14.75 -.2 -.1 +2.4/B CAAMTFMnBdZ MF 14.75 -.2 ... +2.6/B ConnecticutA f SI 11.44 -.1 -.4 +1.7/B CorEqA m LB 18.71 +1.7 +5.0 +11.8/C DiscpStk b LB 39.53 +2.8 +8.5 +12.9/B DynTtlRetA f AM 15.87 +.9 +.4 +1.1/C DynTtlRetC m AM 14.71 +.8 -.1 +.3/C DynTtlRetI AM 16.33 +1.0 +.7 +1.4/B EmMktsA m EM 10.24 +1.8 -8.7 +7.8/C GrandInc LG 23.31 +2.5 +10.3 +12.4/D HYA m HY 6.13 +1.1 +.7 +4.6/D HYI HY 6.13 +1.0 +.8 +4.8/C HYMuniBdZ b HM 12.44 +.1 +3.0 +6.7/A InCorpd LG 12.43 +2.9 +9.0 +11.4/E InsSP500StkIdxI LB 57.17 +2.6 +7.8 +13.3/A IntlBdA f IB 15.14 -1.7 -3.7 +2.0/C IntlStkI FG 19.06 +.8 +2.0 +8.6/B IntlStkIdxInv FB 17.69 -.2 -1.3 +4.4/C IntrmMnBd MI 13.38 ... -.3 +2.1/C IntrmTrmIncA f CI 12.84 +.1 -2.2 +.7/E IntrmTrmIncI CI 12.84 +.1 -2.0 +1.1/D LgCpEqI LG 23.23 +2.6 +9.4 +14.1/C MassachusettsZ MT 11.31 -.2 -.8 +1.9/B MidCpIdxInvs MB 39.53 ... +6.3 +11.8/A MnBd MI 11.55 -.2 -.2 +2.6/B MnBdOppA f MI 12.69 -.2 -.1 +2.6/B MnBdOppZ MI 12.69 -.2 -.1 +2.6/B NJMnBd,IncA f MJ 12.72 -.1 +.2 +2.9/C NYAMTFMnBdA f MN 14.57 -.3 -.8 +2.2/B NYTxExBd MN 14.53 -.2 -.4 +2.5/A NatrlResA f SN 33.06 -1.0 +3.2 +8.4/B OppcMidCpValA f MB 34.85 -.7 +4.2 +8.7/C OppcSmCpInv SG 39.22 -2.5 +6.8 +13.3/C PennsylvaniaA f MP 15.91 -.2 -.4 +2.9/A RsrchGr,IncZ LG 16.91 +2.4 +16.0 +13.8/C SP500Idx LB 58.16 +2.6 +7.6 +12.9/B ShrtIntermMnBdD b MS 12.82 +.1 +.8 +.6/D ShrtTrmIncD CS 10.09 +.2 -.6 +.4/E SmCpStkIdxInvs SB 35.94 +.6 +14.1 +15.9/A StandishGlbFII IB 21.25 -.1 -.5 +1.8/D StratValA f LV 41.71 +2.4 +4.0 +10.7/B StratValI LV 41.85 +2.4 +4.2 +11.0/B StructMidCpA f MB 31.71 +.4 +.9 +9.0/C StructMidCpI MB 32.43 +.5 +1.1 +9.3/C SustUSEqZ LB 12.01 +3.4 +6.0 +9.5/E T/STtlRetBdI MI 22.62 +.1 -.1 +2.2/B TechGrA f ST 57.33 +.2 +17.0 +20.6/D TxMgdGrA m LB 30.58 +2.1 +4.6 +11.2/C USMortgZ b GI 14.48 +.2 -.9 +.5/C UltraShrtIncZ UB 10.07 +.2 +1.0 +.5/E WldwideGrA f WS 54.83 +1.7 +3.1 +10.4/BDriehausActvInc XS 9.74 +.5 +1.7 +1.9/D EmMktsGrInv d EM 37.15 -1.8 -6.3 +8.4/B sEvnDrv AM 11.21 -.4 +3.9 +3.0/ADupreeMtKntckyTFInc SI 7.57 -.3 -.7 +1.8/B MtKntckyTFSM SS 5.22 +.2 -.1 +.9/C MtNrthCrlnTFInc SI 11.29 -.4 -1.1 +1.8/B MtTnnssTFInc SI 11.19 -.4 -.8 +1.7/BEPEmMktsSmCoA m EM 12.73 +1.8 -8.9 +5.4/DEaton VanceAMTFreeMuniIncA m ML 8.93 ... +.5 +2.9/C AmtFreeMuniIncI ML 9.75 -.1 +.6 +3.2/B AtlntCptSMIDCA m MG 33.20 +.7 +8.9 +13.9/A AtlntCptSMIDCI MG 36.64 +.8 +9.0 +14.2/A BalA x MA 9.41 +1.6 +4.4 +7.1/C BalC x MA 9.44 +1.6 +4.0 +6.3/D CAMnOpA m MF 10.27 -.3 +.4 +3.1/A CnctctMnIncA m SL 9.95 +.4 +.4 +2.3/B DivBldrA x LB 15.06 +3.0 +6.3 +10.8/D DivBldrC x LB 15.14 +2.9 +5.8 +10.0/D DivBldrI x LB 15.04 +3.0 +6.4 +11.1/D FltngRtA m BL 9.37 +.7 +3.2 +4.6/B FltngRtAdv b BL 9.06 +.7 +3.2 +4.6/B FltngRtAdvtgA m BL 10.96 +.9 +3.4 +5.4/A FltngRtAdvtgAdv b BL 10.96 +.9 +3.5 +5.4/A FltngRtAdvtgC m BL 10.94 +.8 +3.1 +4.8/A FltngRtC m BL 9.05 +.6 +2.7 +3.9/C FltngRtHiIncA m BL 9.45 +.8 +2.9 +4.7/A FltngRtHiIncAdv b BL 8.89 +.8 +2.9 +4.8/A FltngRtHiIncC m BL 8.87 +.8 +2.4 +4.0/C FltngRtHiIncI BL 8.89 +.8 +3.0 +5.0/A FltngRtInstl BL 9.07 +.8 +3.3 +4.9/A FltngRtMuniIncA m MS 9.85 +.1 +1.1 +.9/C GlbIncBldrA m IH 9.15 +1.6 +1.9 +6.2/A GlbIncBldrC m IH 9.05 +1.6 +1.3 +5.3/B GlbMcrAbRtA m NT 8.85 +.4 -1.3 +2.3/C GlbMcrAbRtI NT 8.83 +.4 -1.1 +2.6/C GovtOppsA m GS 6.13 +.3 +.1 +.4/B GovtOppsC m GS 6.13 +.4 -.2 -.3/E GrA m LG 30.72 +1.7 +15.3 +13.9/C GreaterChinaGrA m CH 24.97 -2.6 -1.5 +11.8/B GreaterIndiaA x EI 35.29 +4.4 -3.2 +8.4/A HYMuniIncA m HM 8.85 -.1 +.6 +4.5/C HYMuniIncC m HM 8.19 -.2 +.2 +3.7/D HiIncOppsA m HY 4.43 +1.2 +1.0 +5.1/C HiIncOppsC m HY 4.43 +1.1 +.6 +4.3/D IncofBostonA m HY 5.61 +1.2 +.9 +4.9/C IncofBostonC m HY 5.62 +1.1 +.5 +4.1/E IncofBostonI HY 5.61 +1.2 +1.1 +5.1/C LgCpValA x LV 20.46 +3.9 +6.3 +9.4/C LgCpValC x LV 20.46 +3.9 +5.8 +8.6/D LgCpValI x LV 20.55 +4.0 +6.5 +9.7/C LgCpValR x LV 20.40 +3.9 +6.2 +9.1/D MAMnIncA m MT 8.66 -.2 -.7 +2.1/B MnstMnIncA m SM 9.23 -.2 -.9 +1.7/D NYMuniIncA m MY 9.87 -.2 -.7 +2.6/B NYMuniIncC m MY 9.88 -.2 -1.0 +1.8/D NrthCrlnMnIncA m SL 8.81 ... -.1 +2.0/C NtnlLtdMtMnIncA m MI 9.72 +.1 +.3 +1.8/D NtnlLtdMtMnIncC m MI 9.12 +.1 -.1 +1.0/E NtnlMnIncA m ML 9.72 ... +.9 +3.7/A NtnlMnIncC m ML 9.72 -.1 +.5 +3.0/B NtnlMnIncI ML 9.72 ... +1.1 +4.0/A NwJrsyMnIncA m MJ 9.06 +.2 +.7 +2.9/C OhioMuniIncA m MO 8.78 ... -.5 +2.5/B OregonMuniIncA m SL 8.44 +.2 +1.2 +2.8/A PnsylvnMnIncA m MP 8.49 +.1 +.8 +2.2/C ShrtDrGovtIncA m GS 8.22 +.3 +1.3 +1.4/A ShrtDrGovtIncC m GS 8.23 +.3 +1.0 +.7/A ShrtDrStratIncA m NT 7.33 +.7 +.5 +2.8/C ShrtDrStratIncC m NT 6.91 +.7 +.2 +2.0/D SthCrlnMnIncA m SL 9.08 +.4 +1.1 +2.7/A TABSShTrmMnBdA m MS 10.25 ... -.5 +.6/D TABSShTrmMnBdI MS 10.26 ... -.2 +.9/C TxMgdEqAstAlcA m XM 21.65 +1.8 +7.4 +10.6/A TxMgdEqAstAlcC m XM 20.07 +1.7 +7.0 +9.8/B TxMgdGlbDivIncA m WS 12.86 +1.9 +2.5 +7.1/D TxMgdGlbDivIncC m WS 12.83 +1.8 +2.0 +6.3/D TxMgdGr10 LG 1231.34 +2.5 +8.1 +13.0/D TxMgdGr11A m LG 55.33 +2.5 +7.9 +12.6/D TxMgdGr11C m LG 49.50 +2.4 +7.4 +11.8/D TxMgdGr12A m LG 24.85 +2.5 +7.8 +12.4/D TxMgdGr12C m LG 24.09 +2.4 +7.3 +11.6/E TxMgdMltCpGrA m LG 31.79 +.6 +18.3 +14.4/C TxMgdSmCpA m SG 28.18 +.4 +11.3 +11.9/D TxMgdValA m LV 28.08 +3.3 +6.2 +10.4/B TxMgdValC m LV 26.89 +3.3 +5.7 +9.6/C TxMgdValI LV 27.98 +3.3 +6.3 +10.7/B VrgnMnIncA m SL 7.72 +.3 +.8 +2.6/A WldwideHlthSciA m SH 11.44 +3.5 +11.1 +1.5/D WldwideHlthSciC m SH 11.51 +3.4 +10.6 +.7/DEdgar LomaxVal LV 15.30 +3.0 +3.0 +12.4/AEdgewoodGrInstl LG 35.15 +1.3 +18.9 +18.7/AElfunDivers MA 18.95 +1.2 +1.9 +6.0/D Inc CI 11.06 +.2 -1.6 +1.8/B IntlEq FG 22.35 +.9 -1.5 +3.2/E Trusts LG 66.06 +2.1 +9.4 +12.4/D TxExInc ML 11.25 -.2 -.2 +2.4/DEmeraldBnkngFinA m SF 48.23 -2.9 +6.2 +15.7/A GrA m SG 29.18 -.4 +10.3 +10.8/DEuroPacGoldA m SP 8.12 -7.6 -8.6 +20.0/A IntlDivIncA m FV 7.71 -.5 -7.2 -.1/E IntlValA m FV 7.17 -.7 -7.9 +2.6/DEvermoreGlbValInstl d SW 15.30 -.5 +.7 +10.4/CFAMEqIncInv MB 32.67 +3.0 +9.0 +14.0/A ValInv MG 77.20 +2.3 +5.0 +11.0/CFDPBKCptlApprInvA m LG 15.04 +2.1 +18.5 +12.8 BKInstlInvA m FB 13.13 +.4 -4.2 +3.1 BRCorAlpBdInvA m MU 9.86 -.1 -2.0 +1.0FMICommonStk MB 27.77 +1.1 +4.5 +10.0/B LgCp LB 22.62 +1.4 +5.2 +10.6/DFPACptl MV 34.14 -3.7 -.4 +1.8/E Crescent d MA 35.52 +1.4 +3.0 +7.2/C NewInc CS 9.92 +.2 +1.3 +1.9/A Paramount WS 23.31 +1.9 +5.0 +12.1/A USVal LB 10.42 +2.2 +6.3 +4.2/EFairholme FundsFcdInc HY 10.74 ... +.1 +6.1/A Fund d LV 18.64 +.2 -7.4 -1.8/EFederatedAdjstblRtScIns GS 9.63 ... +.8 +.4/B BdA f TW 8.96 +.9 -1.5 +3.5/B BdC m TW 9.02 +.8 -2.0 +2.7/D BdF f TW 9.03 +.7 -1.6 +3.5/B BdInstl TW 8.96 +.8 -1.5 +3.8/B CloverSmValA f SV 27.03 -.2 +4.2 +10.6/D CloverSmValIns SV 27.14 -.2 +4.4 +10.9/C CptlIncA f CA 8.02 +.8 +1.1 +4.4/D CptlIncB m CA 8.03 +.7 +.5 +3.6/E CptlIncC m CA 8.02 +.7 +.6 +3.6/E CptlIncF f CA 8.01 +.8 +1.1 +4.4/D CptlIncInstl CA 8.03 +.9 +1.2 +4.7/C EqInc,IncA f LV 25.94 +1.5 +3.4 +7.4/E EqInc,IncC m LV 25.89 +1.5 +3.0 +6.6/E EqInc,IncF m LV 25.96 +1.5 +3.3 +7.1/E EqInc,IncInstl LV 25.93 +1.5 +3.6 +7.6/E FltngRStrIncA m BL 9.94 +.7 +2.2 +3.7/D FltngRStrIncIns BL 9.94 +.7 +2.4 +4.0/C GlbAllcA f IH 20.16 +.9 +.8 +4.9/C GlbAllcC m IH 19.59 +.9 +.4 +4.1/D GlbAllcInstl IH 20.28 +.9 +1.0 +5.2/C GlbAllcR b IH 20.02 +.9 +.6 +4.4/D GvtIncIns GI 9.84 ... -1.1 +.7/B GvtIncSecIncF f GI 8.51 -.2 -1.3 +.4/C GvtUltShrDrIns UB 9.89 +.2 +1.1 +.8/E GvtUltShrDrSvc UB 9.89 +.2 +1.0 +.7/E HYTrustSvc d HY 6.74 +1.1 +.8 +5.4/B HiIncBdA f HY 7.43 +1.4 +1.0 +5.3/B HiIncBdC m HY 7.40 +1.2 +.4 +4.5/D InsHYBdIns d HY 9.77 +1.5 +1.2 +6.0/A IntermCorpBdIns TW 8.94 +.5 -.7 +2.2/E IntermMuniSvc MI 9.90 -.1 -.5 +2.2/B IntlLeadersA f FB 36.14 -.7 -3.3 +2.4/E IntlLeadersC m FB 33.47 -.8 -3.8 +1.7/E IntlLeadersIns FB 36.22 -.7 -3.2 +2.7/E IntlSmMidCoA m FR 38.86 -1.0 -2.9 +5.1/E IntlStrVlDvA f FV 3.50 -.1 -4.5 +.7/E IntlStrVlDvC m FV 3.47 -.2 -4.9 .../E IntlStrVlDvIns FV 3.50 -.1 -4.3 +1.0/E KaufLCA f LG 26.36 +1.5 +12.3 +11.1/E KaufLCC m LG 24.28 +1.4 +11.7 +10.2/E KaufLCIns LG 26.99 +1.5 +12.5 +11.4/E KaufLCR b LG 25.19 +1.5 +12.1 +10.6/E KaufmannA m MG 6.52 -.6 +16.6 +13.4/B KaufmannB m MG 5.40 -.7 +16.1 +12.7/B KaufmannC m MG 5.39 -.7 +16.2 +12.8/B KaufmannR m MG 6.53 -.6 +16.6 +13.4/B KaufmannSmCpA m SG 38.79 +.3 +20.6 +16.9/A KaufmannSmCpC m SG 33.48 +.2 +20.1 +16.2/A KaufmannSmCpR b SG 38.96 +.3 +20.6 +16.9/A MDTAllCpCorIns LV 31.02 +2.6 +11.8 +13.3/A MDTBalA f MA 19.81 +1.4 +6.3 +7.4/B MDTBalInstl MA 19.87 +1.5 +6.4 +7.7/B MDTLgCpGrA f LB 21.34 +3.3 +17.4 +14.5/A MDTLgCpValInstl LV 29.17 +2.2 +4.3 +9.3/C MDTLgCpValSvc LV 29.19 +2.2 +4.2 +9.1/D MDTMidCpGrA f MB 44.96 +3.1 +13.9 +13.3/A MDTMidCpGrInstl MB 46.15 +3.1 +14.0 +13.6/A MDTSmCpCorInstl SB 22.51 +.6 +12.5 +18.5/A MDTSmCpGrA f SG 26.49 +.7 +17.0 +18.1/A MDTSmCpGrInstl SG 27.56 +.7 +17.1 +18.4/A MIIntrmMnA f SI 10.91 -.1 -.6 +1.4/D MaxCpIdxInstl LB 13.75 +2.6 +7.7 +13.3/A MaxCpIdxvc b LB 13.59 +2.6 +7.5 +12.9/B MidCpIdxSvc MB 26.08 ... +6.4 +11.7/A MnHYAdvtgA f HM 8.85 +.1 +.9 +4.0/C MnHYAdvtgC m HM 8.85 ... +.5 +3.3/E MnHYAdvtgF f HM 8.85 +.1 +.9 +4.0/C MnStkAdvtgA f CA 13.63 +.4 +1.2 +6.0/B MnStkAdvtgAC m CA 13.62 +.4 +.8 +5.2/B MnStkAdvtgAF f CA 13.63 +.4 +1.2 +6.0/B MnStkAdvtgAIns CA 13.63 +.5 +1.3 +6.3/A MnUltraShrtA m MS 10.00 +.1 +.7 +.6/E MnUltraShrtIns MS 10.00 +.1 +1.0 +1.0/B MortgInstl CI 9.31 ... -.8 +1.4/D MuniBdA f ML 10.30 -.2 -.6 +2.4/D OhioMuniIncA f MO 10.95 -.1 -.4 +2.2/B OhioMuniIncF m MO 10.95 -.1 -.5 +2.1/C PEMnIncA f MP 10.70 -.1 -.3 +2.4/C PrudentBearA f BM 13.60 -3.2 -12.9 -14.3/B PrudentBearIns BM 13.92 -3.2 -12.7 -14.0/A ShIntTtRtBdIns CS 10.13 +.3 ... +1.5/B ShrtIntrmDrMnA m MS 10.22 +.1 +.5 +.6/D ShrtIntrmDrMnIn MS 10.21 ... +.7 +1.1/B ShrtTrmIncInstl CS 8.44 +.3 +.9 +1.4/B ShrtTrmIncY CS 8.44 +.2 +.8 +1.5/B StratIncA f MU 8.82 +.5 -.7 +3.7/C StratIncC m MU 8.81 +.4 -1.3 +2.9/D StratIncF f MU 8.77 +.6 -.7 +3.7/C StratValDivA f LV 5.86 +.8 -2.3 +7.3/E StratValDivC m LV 5.87 +.7 -2.7 +6.5/E StratValDivIns LV 5.89 +.8 -2.1 +7.6/E StrtgcIncIS MU 8.77 +.6 -.6 +3.9/B TtlRetBdA m CI 10.56 +.3 -1.5 +1.9/B TtlRetBdC m CI 10.56 +.2 -1.8 +1.3/D TtlRetBdInstl CI 10.56 +.2 -1.1 +2.4/A TtlRetBdSvc b CI 10.56 +.2 -1.3 +2.1/B TtlRetGovtBdIns GI 10.51 -.2 -.9 +.8/A TtlRetGovtBdSvc b GI 10.51 -.1 -1.1 +.5/C USGvtSc13YrsIns GS 10.13 ... -.1 +.2/C USGvtSc13YrsY GS 10.13 ... ... +.3/C USGvtSc25YrIns GS 10.55 ... -.9 -.1/D UltraShrtBdA m UB 9.10 +.3 +.9 +1.0/D UltraShrtBdIns UB 9.09 +.2 +1.1 +1.5/B forUSGovtSecA f GI 7.14 -.1 -1.4 +.5/CFidelity100Index LB 18.79 +3.4 +8.2 +13.8/A 500IdxIns LB 99.86 +2.6 +7.9 +13.5/A 500IdxInsPrm LB 99.86 +2.6 +7.9 +13.5/A 500IdxInv LB 99.84 +2.6 +7.9 +13.4/A 500IndexPrm LB 99.86 +2.6 +7.9 +13.4/A AllSectorEq LG 13.32 +2.2 +9.4 +12.9/D ArizonaMuniInc SL 11.80 -.2 -.7 +2.4/B AsstMgr20% XY 13.42 +.3 +.9 +3.7/C AsstMgr30% XY 11.13 +.4 +1.3 +4.8/B AsstMgr40% CA 11.83 +.5 +1.9 +5.7/B AsstMgr50% CA 18.58 +.6 +2.4 +6.6/A AsstMgr60% MA 12.92 +.7 +2.9 +7.5/B AsstMgr70% MA 23.20 +.8 +3.6 +8.4/A AsstMgr85% AL 20.41 +.9 +4.5 +9.7/A BCGrowth LG 16.42 +1.7 +18.6 +17.3/A BCGrowth LG 103.01 +1.8 +17.4 +16.9/A BCGrowthK LG 103.19 +1.8 +17.4 +17.0/A Balanced MA 25.09 +1.0 +6.5 +9.2/A BalancedK MA 25.09 +1.0 +6.6 +9.3/A BlueChipVal LV 20.03 +1.8 +2.2 +7.8/E CALtdTrmTFBd SS 10.50 ... +.4 +1.1/C CAMuniInc MC 12.66 -.2 -.6 +2.5/D Canada MQ 54.47 +1.6 -.3 +6.6/B Cap&Inc HY 10.11 +.5 +1.9 +6.5/A ChinaRegion CH 34.66 -2.4 -3.7 +8.7/D CmdtyStrat BB 5.30 -1.3 -2.6 -1.8/E CnncticutMunInc SL 11.19 ... -.2 +2.1/C CnsrvIncMnBd MS 10.02 +.1 +.8 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.9 +.8/C Contrafund LG 138.17 +1.8 +14.6 +15.7/A ContrafundK LG 138.16 +1.8 +14.6 +15.8/A ConvertibleSecs CV 29.11 -.3 +5.6 +5.0/E CorpBd TW 11.22 +.6 -1.9 +3.3/C CptlApprec LG 38.85 +.2 +10.4 +10.7/E CptlApprecK LG 38.94 +.2 +10.4 +10.9/E DisciplinedEq LB 40.57 +1.9 +4.6 +9.8/D DisciplinedEqK LB 40.52 +1.9 +4.6 +9.9/D DivGro LB 33.99 +2.5 +3.5 +9.4/E DivGroK LB 33.97 +2.5 +3.6 +9.6/E DiversIntl FG 39.60 +.4 -1.0 +4.0/E DiversIntlK FG 39.55 +.4 -1.0 +4.1/E EmMkts EM 30.65 -1.4 -6.4 +10.2/A EmMktsDbt EB 9.55 -.5 -3.7 +6.9/A EmMktsDiscovery EM 14.11 -1.1 -8.1 +8.5/B EmMktsIdxPrm EM 10.77 +.2 -5.6 +8.5/B EmMktsK EM 30.68 -1.4 -6.3 +10.3/A EmergEMEA EM 9.58 -3.4 -7.4 +8.4/B EmergMketsOpps EM 19.96 -.8 -6.8 +10.0/A EmergingAsia PJ 43.01 -.5 -4.5 +11.1/A EqDividendInc LV 28.23 +2.1 +2.8 +9.8/C EqDividendIncK LV 28.23 +2.2 +2.8 +9.9/C EqIncome LV 60.17 +3.0 +2.6 +9.3/C EqIncomeK LV 60.13 +3.0 +2.7 +9.4/C Europe ES 41.74 +1.4 -1.4 +4.5/B ExMktIdxInPr MB 68.02 +.1 +9.8 +12.3/A ExMktIdxInv MB 68.03 +.1 +9.7 +12.3/A ExMktIdxPr MB 68.04 +.1 +9.8 +12.3/A ExprtMltntnl LB 22.97 +2.5 +3.4 +9.7/E ExprtMltntnlK LB 22.93 +2.5 +3.5 +9.8/D Fidelity LG 49.69 +3.3 +9.9 +11.8/D FidelityK LG 49.69 +3.3 +9.9 +11.9/D FltngRtHiInc BL 9.50 +.6 +3.2 +4.4/B FltngRtHiInc BL 9.63 +.6 +2.6 +4.4/B FocedHiInc HY 8.50 +1.3 +.1 +4.6/D FocusedStock LG 26.37 +1.4 +16.4 +14.5/B FourinOneIdx AL 46.21 +1.3 +4.4 +9.3/A Frdm 2005 TA 12.44 +.2 +.8 +4.9/B Frdm 2010 TA 15.85 +.3 +1.1 +5.7/A Frdm 2015 TD 13.24 +.4 +1.6 +6.5/A Frdm 2020 TE 16.47 +.5 +1.9 +7.1/A Frdm 2025 TG 14.38 +.6 +2.2 +7.5/A Frdm 2030 TH 18.07 +.7 +2.7 +8.6/A Frdm 2035 TI 15.34 +.8 +3.4 +9.6/A Frdm 2040 TJ 10.78 +.9 +3.5 +9.7/A Frdm 2045 TK 12.22 +.8 +3.5 +9.7/A Frdm 2050 TN 12.29 +.8 +3.5 +9.7/A Frdm 2055 TL 13.88 +.9 +3.4 +9.7/B Frdm Inc RI 11.60 +.1 +.3 +4.0/C FrdmIdx2055Inv TL 15.71 +1.3 +4.2 +9.8/A GNMA GI 11.13 +.1 -.9 +1.0/A GlbCmdtyStk SN 13.60 -1.4 +3.2 +9.5/A GlbHiInc HY 9.47 +.9 -.5 +5.5/B GlbexUSIdxIns FB 13.23 +.1 -2.3 +5.9/A GlbexUSIdxInsPr FB 13.24 +.1 -2.2 +5.9/A GlbexUSIdxPr FB 13.23 +.1 -2.3 +5.9/A GlobalEqIncome WS 14.47 +1.7 +.8 +7.4/D GlobalexUSIdx FB 12.95 +.1 -2.2 +6.0/A GovernmentInc GI 9.96 -.1 -1.3 +.5/B GrDiscv LG 37.53 +2.2 +15.3 +16.0/A GrDiscvK LG 37.57 +2.3 +15.4 +16.2/A GrStrategies MG 44.72 +1.8 +8.8 +9.2/D GrStrategiesK MG 45.07 +1.8 +8.9 +9.3/D GroCo LG 19.51 +1.7 +17.3 +19.5/A GroCo LG 208.42 +1.6 +16.7 +19.0/A GroCoK LG 208.49 +1.6 +16.7 +19.1/A Growth&Inc LB 39.63 +2.6 +5.5 +11.2/C Growth&IncK LB 39.60 +2.6 +5.5 +11.3/C HighIncome HY 8.88 +1.2 +2.2 +6.4/A Independence LG 41.23 +1.8 +10.6 +9.5/E IndependenceK LG 41.27 +1.8 +10.6 +9.6/E InfPrtBd IP 11.81 -.7 -.6 +1.4/C InfPrtBdIdxPrm IP 9.78 -.7 -.5 +1.8/B In-ProtBondA m IP 11.64 -.7 -.9 +1.1/D In-ProtBondI IP 11.77 -.7 -.7 +1.4/C IntermediateBd CI 10.56 +.2 -.8 +1.3/D InternationalVa FV 8.78 -.1 -3.1 +2.0/E IntlCptlApprec FG 21.01 -.7 -.2 +8.4/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, August 10, 2018

PAGE 63

IntlDiscv FG 44.59 -.6 -2.3 +4.8/D IntlEnhIdx FV 9.96 -.6 -1.8 +5.8/A IntlGr FG 16.37 +.7 +1.4 +6.7/C IntlGr FG 13.80 +.7 +.8 +6.3/C IntlIdxInstl FB 42.64 ... -1.1 +4.9/B IntlIdxInstlPrm FB 42.64 ... -1.1 +4.9/B IntlIdxInv FB 42.62 ... -1.2 +4.8/C IntlIdxPremium FB 42.63 ... -1.2 +4.9/B IntlRlEstt GR 11.64 -.9 -.1 +6.1/A IntlSmCp FQ 28.91 -1.2 -3.3 +10.0/A IntlSmCp FR 17.98 ... +.1 +8.4/C IntlSmCpOpps FR 19.27 -.2 -.4 +9.2/C IntlVal FV 10.42 -.1 -2.5 +2.4/D IntrmGovtInc GI 10.21 ... -.8 +.3/D IntrmMuniInc MI 10.22 ... ... +2.1/C IntrmTrBdIdPrm GI 10.35 -.1 -1.7 +.5/C InvmGradeBd CI 10.95 ... -1.0 +2.3/A InvmGradeBd CI 7.71 +.1 -1.3 +2.0/B Japan JS 15.62 +2.0 +1.1 +8.7/C JapanSmlrCo JS 18.04 -1.0 -4.9 +11.7/B LTTrsBdIdxPrm GL 12.52 -1.6 -4.1 +1.1/C LargeCapStock LB 33.69 +2.4 +6.4 +11.8/C LargeCapValIdx LV 13.03 +2.2 +2.7 +10.0/C LatinAmerica LS 22.25 +2.9 -9.1 +6.6/D LgCpCorEnhIdx LB 15.95 +3.0 +8.8 +13.2/A LgCpGrEnhIdx LG 21.08 +2.8 +11.4 +14.9/B LgCpValEnhIdx LV 13.64 +2.2 +3.3 +10.7/B LimitedTermGov GS 9.76 +.1 -.4 +.2/D LowPrStk MV 55.61 -.4 +2.0 +10.5/B LowPrStkK MV 55.59 -.4 +2.1 +8.7/C LtdTrmMuniInc MS 10.46 +.1 +.5 +1.1/B LvrgdCoStk MB 34.63 -1.7 +3.5 +7.5/D LvrgdCoStkK MB 34.72 -1.7 +3.5 +7.6/D MAMunicipalInc MT 11.90 -.4 -.9 +2.2/A Magellan LG 110.62 +2.3 +10.9 +13.4/C MagellanK LG 110.48 +2.3 +10.9 +13.5/C MegaCapStock LB 18.51 +3.1 +6.2 +11.4/C MichiganMuniInc SL 11.94 -.2 -.7 +2.4/B MidCapIdxIns MB 22.07 +1.0 +6.0 +11.0/B MidCapIdxPrm MB 22.07 +1.0 +6.0 +10.9/B MidCapStock MG 39.24 +1.2 +7.0 +11.1/C MidCapStockK MG 39.26 +1.2 +7.0 +11.2/C MidCapValue MV 24.73 -.3 -2.7 +6.4/E MidCpEnhIdx MB 16.15 +.7 +3.2 +9.8/C MinnesotaMnInc SM 11.37 -.2 -.7 +1.9/C MortgageSecs CI 10.90 +.1 -.9 +1.2/D MrylndMuniInc SL 11.10 -.2 -1.1 +2.3/B MuniInc ML 12.74 -.2 -.6 +2.9/C MuniInc2019 MS 10.57 +.1 +.9 +1.1/B NJMunicipalInc MJ 11.67 +.1 +.1 +3.5/B NYMuniInc MY 12.88 -.3 -.9 +2.3/C NasdCmpIdx LG 104.01 +1.8 +14.8 +17.2/A NewMillennium LB 42.64 +.8 +7.2 +12.1/B NewMktsInc EB 14.99 -.9 -5.1 +5.8/A Nordic MQ 54.19 +2.5 +1.7 +8.1/A OTCPortfolio LG 12.98 +2.3 +18.2 +20.7/A OTCPortfolioK LG 13.15 +2.3 +18.2 +20.9/A OhioMunilInc MO 11.86 -.2 -.9 +2.7/A Overseas FG 50.58 +.5 -.2 +7.0/B OverseasK FG 50.49 +.5 -.2 +7.1/B PacicBasin DP 34.08 -1.0 -3.9 +10.7/A PennsylvnMnInc MP 10.91 -.2 -.5 +2.4/C Puritan MA 24.80 +1.6 +6.7 +9.6/A PuritanK MA 24.79 +1.6 +6.7 +9.7/A RealEstInv SR 42.69 +.3 +2.8 +6.8/A RlEstateIdxPrm SR 15.83 +.1 +2.9 +5.9/B RlEsttInc SR 11.00 +.5 +2.4 +6.2/B RlEsttInc SR 12.09 +.5 +1.9 +6.6/A SCGrth SG 29.58 +1.5 +19.6 +17.0/A SCValue SV 20.93 +.2 +3.0 +10.6/D STTrsBdIdxPrm GS 10.20 +.1 -.3 +.4/B ShTrmBd CS 8.51 +.1 +.2 +.9/C ShrtDurHiInc HY 9.45 +.9 +1.6 +3.8/E SmCapIdxIns SB 22.42 -.7 +11.0 +13.7/A SmCapIdxInv SB 22.39 -.7 +10.9 +13.5/A SmCpDiscv SB 12.20 -1.7 +3.2 +7.4/E SmCpDiscv SB 26.53 -1.8 +2.2 +7.5/E SmCpEnhIdx SB 14.93 -.4 +9.5 +11.1/D SmCpOpps SB 15.79 +1.0 +12.5 +11.5/C SmallCapStock SB 19.11 +.1 +7.8 +10.1/D StkSelorAllCp LG 47.85 +1.4 +8.9 +13.3/C StkSelorSmCp SB 29.60 +1.1 +11.9 +11.2/C StkSlrLgCpVal LV 21.23 +2.3 +2.5 +8.7/D StratDivInc AL 15.52 +1.7 +3.1 +9.1/A StratRlRet XY 8.88 -.4 +.8 +2.9/D TaxFreeBond ML 11.28 -.2 -.6 +2.9/B TelecomandUtls SU 26.78 +2.3 +6.0 +10.3/B TotalBond CI 10.37 +.1 -1.0 +2.5/A TotalEmMkts EM 12.58 -1.3 -7.2 +8.6/B Trend LG 110.52 +2.2 +13.6 +15.5/B TtlIntlEq FG 9.11 -.1 -2.1 +6.1/C TtlMktIdxF LB 82.38 +2.2 +8.3 +13.2/A TtlMktIdxInsPrm LB 82.36 +2.2 +8.3 +13.2/A TtlMktIdxInstl LB 82.36 +2.2 +8.2 +13.2/A TtlMktIdxInv LB 82.36 +2.2 +8.2 +13.1/A TtlMktIdxPrm LB 82.37 +2.2 +8.2 +13.2/A USBdIdxF CI 11.24 ... -1.5 +1.5/C USBdIdxIns CI 11.24 ... -1.5 +1.4/C USBdIdxInsPrm CI 11.24 ... -1.5 +1.5/C USBdIdxInv CI 11.24 ... -1.5 +1.3/D USBdIdxPrm CI 11.24 ... -1.5 +1.4/C ValDiscv LV 29.42 +1.5 +1.7 +8.4/D ValDiscvK LV 29.45 +1.5 +1.8 +8.5/D Value MV 12.34 -.2 +1.9 +8.0/D ValueK MV 12.36 -.1 +2.0 +8.2/D ValueStrategies LV 42.56 -.8 +1.1 +8.0/E Worldwide WS 28.76 +.5 +8.9 +10.3/BFidelity AdvisorAssetMgr60%A m MA 12.86 +.6 +2.6 +7.1/C AssetMgr70%A m MA 23.14 +.7 +3.3 +8.0/A AssetMgr70%C m MA 22.96 +.7 +2.9 +7.2/B AssetMgr70%I MA 23.20 +.8 +3.5 +8.3/A AssetMgr70%M m MA 23.12 +.7 +3.2 +7.8/B BalancedA m MA 22.01 +1.0 +6.1 +8.8/A BalancedC m MA 21.86 +1.0 +5.7 +8.0/A BalancedI MA 22.44 +1.0 +6.3 +9.1/A BalancedM m MA 22.26 +1.0 +6.0 +8.6/A BiotechnologyA m SH 27.89 -2.7 +11.1 -.9/E BiotechnologyI SH 29.52 -2.7 +11.3 -.6/E BiotechnologyM m SH 26.41 -2.7 +10.9 -1.2/E CAMuniIncI MC 12.69 -.2 -.6 +2.4/D CapitalDevA m LB 17.00 +2.4 +6.3 +11.5/C CapitalDevO LB 17.61 +2.4 +6.5 +11.8/C ConsumerDscrtA m CD 28.82 +1.8 +14.0 +12.3/B ConsumerStplsA m CC 80.77 +1.6 -6.1 +3.0/E ConsumerStplsC m CC 78.44 +1.6 -6.5 +2.2/E ConsumerStplsI CC 81.43 +1.7 -6.0 +3.2/D ConsumerStplsM m CC 79.95 +1.6 -6.3 +2.7/E CorporateBondI TW 11.23 +.6 -1.8 +3.3/C DiverIntlA m FG 23.32 +.3 -1.4 +4.1/E DiverIntlC m FG 22.29 +.2 -1.9 +3.3/E DiverIntlI FG 23.71 +.3 -1.2 +4.4/E DiverIntlM m FG 23.14 +.2 -1.6 +3.8/E DiversiedStkA m LB 27.42 +2.0 +10.8 +13.2/A DiversiedStkO LB 28.20 +2.0 +11.0 +13.6/A DividendGrowthA m LB 18.08 +2.6 +3.6 +9.1/E DividendGrowthC m LB 17.06 +2.5 +3.0 +8.3/E DividendGrowthI LB 19.07 +2.6 +3.7 +9.4/E DividendGrowthM m LB 17.98 +2.6 +3.5 +8.9/E EmMktsIncA m EB 13.19 -.9 -5.2 +5.5/B EmMktsIncC m EB 13.29 -1.0 -5.7 +4.7/B EmMktsIncI EB 12.93 -.9 -5.0 +5.8/A EmMktsIncM m EB 13.13 -.9 -5.2 +5.4/B EmergingAsiaA m PJ 39.23 -.6 -4.5 +10.9/A EmergingAsiaC m PJ 35.55 -.6 -4.9 +10.1/B EmergingAsiaI PJ 40.46 -.6 -4.4 +11.3/A EmergingMktsA m EM 28.16 -1.4 -6.7 +9.6/A EmergingMktsC m EM 26.71 -1.5 -7.1 +8.7/B EmergingMktsI EM 28.33 -1.4 -6.5 +10.0/A EmergingMktsM m EM 27.91 -1.4 -6.8 +9.3/B EnergyA m EE 36.52 -2.1 +6.1 +7.5/A EnergyC m EE 33.47 -2.2 +5.6 +6.7/A EnergyI EE 38.52 -2.1 +6.3 +7.8/A EnergyM m EE 37.34 -2.1 +5.9 +7.2/A EquityGrowthA m LG 12.59 +2.3 +15.3 +15.9/A EquityGrowthC m LG 10.73 +2.1 +14.7 +15.0/B EquityGrowthI LG 13.79 +2.3 +15.4 +16.2/A EquityGrowthM m LG 12.36 +2.2 +15.1 +15.6/A EquityIncomeA m LV 32.74 +2.1 +2.3 +8.8/D EquityIncomeC m LV 32.96 +2.0 +1.9 +8.0/E EquityIncomeI LV 34.24 +2.1 +2.5 +9.1/D EquityIncomeM m LV 33.48 +2.1 +2.2 +8.5/D EquityValueA m LV 19.26 +1.5 +1.5 +7.9/E FinancialSvcsA m SF 22.05 +1.5 +.8 +10.8/B FinancialSvcsC m SF 20.60 +1.5 +.3 +10.0/C FinancialSvcsM m SF 21.81 +1.5 +.7 +10.5/C FltngRtHiIncA m BL 9.64 +.5 +2.5 +4.1/C FltngRtHiIncC m BL 9.64 +.5 +2.0 +3.3/D FltngRtHiIncI BL 9.62 +.6 +2.6 +4.3/B FltngRtHiIncM m BL 9.63 +.5 +2.5 +4.0/C Freedom2005A m TA 11.76 +.2 +.7 +4.6/C Freedom2005I TA 11.85 +.3 +.9 +4.9/C Freedom2010A m TA 12.25 +.3 +1.2 +5.4/A Freedom2010M m TA 12.20 +.3 +1.1 +5.2/B Freedom2015A m TD 12.39 +.4 +1.6 +6.2/A Freedom2015C m TD 12.27 +.4 +1.2 +5.4/C Freedom2015I TD 12.50 +.5 +1.8 +6.5/A Freedom2015M m TD 12.36 +.4 +1.5 +6.0/A Freedom2020A m TE 13.57 +.5 +2.0 +6.8/A Freedom2020C m TE 13.44 +.4 +1.5 +6.0/B Freedom2020I TE 13.69 +.6 +2.2 +7.1/A Freedom2020M m TE 13.56 +.5 +1.9 +6.5/A Freedom2025A m TG 13.65 +.7 +2.3 +7.2/B Freedom2025C m TG 13.43 +.6 +1.9 +6.4/C Freedom2025I TG 13.77 +.6 +2.4 +7.5/A Freedom2025M m TG 13.67 +.6 +2.2 +7.0/B Freedom2030A m TH 14.87 +.7 +3.0 +8.3/A Freedom2030C m TH 14.60 +.7 +2.5 +7.5/C Freedom2030I TH 14.97 +.8 +3.2 +8.6/A Freedom2030M m TH 14.80 +.7 +2.9 +8.1/B Freedom2035A m TI 14.63 +.9 +3.7 +9.3/A Freedom2035C m TI 14.21 +.9 +3.3 +8.5/C Freedom2035I TI 14.75 +1.0 +3.9 +9.6/A Freedom2035M m TI 14.49 +.9 +3.6 +9.0/A Freedom2040A m TJ 15.69 +1.0 +3.9 +9.4/A Freedom2040C m TJ 15.27 +.9 +3.4 +8.6/C Freedom2040I TJ 15.80 +1.0 +4.1 +9.7/A Freedom2040M m TJ 15.60 +1.0 +3.7 +9.1/B Freedom2045A m TK 12.24 +1.1 +3.9 +9.4/B Freedom2045I TK 12.32 +1.0 +4.1 +9.7/A Freedom2045M m TK 12.13 +1.0 +3.8 +9.1/C Freedom2050A m TN 12.21 +1.0 +3.9 +9.4/B Freedom2050I TN 12.30 +1.1 +4.0 +9.7/A Freedom2050M m TN 12.13 +1.0 +3.7 +9.1/B Freedom2055A m TL 13.46 +1.0 +3.9 +9.4/B Freedom2055I TL 13.53 +1.0 +4.1 +9.7/A FreedomIncomeA m RI 10.90 +.1 +.2 +3.7/C FreedomIncomeI RI 10.94 +.2 +.5 +4.0/C GlblCapApprecI SW 19.56 -.6 +1.6 +9.1/D GlobalCmdtyStkI SN 13.62 -1.4 +3.3 +9.7/A GovernmentIncA m GI 9.97 -.3 -1.5 +.2/D GovernmentIncC m GI 9.97 -.3 -1.9 -.5/E GovernmentIncI GI 9.97 -.2 -1.3 +.5/C GovernmentIncM m GI 9.97 -.3 -1.5 +.2/D Growth&IncomeA m LB 29.86 +2.5 +5.2 +10.8/D Growth&IncomeC m LB 27.94 +2.5 +4.8 +10.0/D Growth&IncomeI LB 30.49 +2.6 +5.4 +11.1/C Growth&IncomeM m LB 29.85 +2.5 +5.1 +10.6/D GrowthOppsA m LG 79.95 +2.0 +23.5 +18.1/A GrowthOppsC m LG 69.88 +1.9 +22.9 +17.2/A GrowthOppsI LG 85.65 +2.0 +23.7 +18.4/A GrowthOppsM m LG 79.39 +2.0 +23.3 +17.8/A HealthCareA m SH 51.11 +1.7 +19.8 +7.3/B HealthCareC m SH 40.98 +1.6 +19.3 +6.5/B HealthCareI SH 55.50 +1.7 +20.1 +7.6/A HealthCareM m SH 47.80 +1.7 +19.6 +7.0/B HighIncAdvtgA m HY 11.39 +.8 +2.6 +7.0/A HighIncAdvtgC m HY 11.37 +.7 +2.2 +6.2/A HighIncAdvtgI HY 10.67 +.7 +2.7 +7.3/A HighIncAdvtgM m HY 11.45 +.8 +2.6 +7.0/A HighIncomeA m HY 7.74 +1.2 +.9 +4.9/C HighIncomeC m HY 7.72 +1.1 +.6 +4.1/D HighIncomeI HY 7.75 +1.2 +1.0 +5.1/C HighIncomeM m HY 7.72 +1.2 +.9 +4.9/C IndustrialsA m ID 42.31 +2.4 +1.0 +11.4/C IndustrialsC m ID 37.80 +2.3 +.5 +10.6/D IndustrialsI ID 44.52 +2.4 +1.1 +11.7/B IndustrialsM m ID 41.34 +2.4 +.8 +11.2/C IntermMuniIncA m MI 10.23 ... -.2 +1.8/D IntermMuniIncI MI 10.24 +.1 -.1 +2.1/C IntlCapitalAppA m FG 19.66 -.7 -.5 +8.0/B IntlCapitalAppC m FG 17.32 -.8 -.9 +7.1/B IntlCapitalAppM m FG 19.16 -.8 -.6 +7.7/B IntlDiscvA m FG 44.25 -.6 -2.6 +4.4/E IntlDiscvI FG 44.47 -.6 -2.4 +4.8/D IntlGrA m FG 13.69 +.6 +.6 +6.0/C IntlGrC m FG 13.42 +.5 +.1 +5.2/D IntlGrI FG 13.77 +.7 +.8 +6.4/C IntlSmCapOppsI FR 19.24 -.2 -.4 +9.1/C IntlSmallCapA m FQ 28.37 -1.2 -3.5 +9.7/A IntlSmallCapI FQ 29.09 -1.2 -3.3 +10.0/A InvestmentGrBdA m CI 7.70 ... -1.5 +1.7/C InvestmentGrBdI CI 7.72 +.2 -1.3 +2.0/B LargeCapA m LB 35.31 +2.4 +6.2 +11.7/C LargeCapC m LB 31.91 +2.3 +5.7 +10.8/D LargeCapI LB 36.97 +2.4 +6.3 +11.9/C LargeCapM m LB 35.20 +2.3 +6.0 +11.4/C LeveragedCoStkA m MB 45.25 -1.1 +4.3 +7.3/D LeveragedCoStkC m MB 40.34 -1.2 +3.9 +6.5/E LeveragedCoStkI MB 46.30 -1.1 +4.5 +7.6/D LeveragedCoStkM m MB 43.76 -1.1 +4.2 +7.1/D LimitedTermBdA m CS 11.27 +.3 -.3 +1.0/C LimitedTermBdC m CS 11.24 +.3 -.8 +.3/E LimitedTermBdI CS 11.30 +.4 -.1 +1.3/B LimitedTermBdM m CS 11.27 +.3 -.3 +1.0/C LtdTermMuniIncA m MS 10.48 +.1 +.3 +.8/C LtdTermMuniIncI MS 10.47 +.1 +.5 +1.0/B MaterialsA m SN 83.56 -.4 -3.0 +8.6/B MaterialsC m SN 80.41 -.5 -3.4 +7.8/C MaterialsI SN 83.85 -.4 -2.8 +8.9/A MegaCapStockA m LB 18.31 +3.1 +6.0 +11.1/C MegaCapStockI LB 18.52 +3.1 +6.2 +11.4/C MidCapIIA m MB 21.66 +.2 +5.4 +9.9/B MidCapIIC m MB 19.22 +.2 +5.0 +9.1/C MidCapIII MB 22.37 +.2 +5.6 +10.3/B MidCapIIM m MB 21.10 +.2 +5.3 +9.7/C MidCapValueA m MV 24.35 -.4 -2.9 +6.1/E MortgageSecI CI 10.86 +.1 -1.0 +1.2/D NewInsA m LG 34.32 +1.2 +11.8 +14.0/C NewInsC m LG 30.00 +1.1 +11.3 +13.1/C NewInsI LG 35.11 +1.2 +12.0 +14.3/C NewInsM m LG 33.16 +1.1 +11.6 +13.7/C NewInsZ LG 35.16 +1.2 +12.0 +14.4/C OverseasA m FG 24.66 +.3 -.8 +4.5/E OverseasI FG 25.20 +.3 -.6 +4.9/D OverseasM m FG 25.31 +.3 -.9 +4.3/E RealEstateA m SR 22.17 -.4 +2.0 +4.9/D RealEstateI SR 22.38 -.4 +2.2 +5.2/C RealEstateM m SR 22.15 -.4 +1.9 +4.6/D RlEstIncA m SR 12.02 +.4 +1.7 +6.3/B RlEstIncC m SR 11.89 +.3 +1.3 +5.5/C RlEstIncI SR 12.05 +.5 +1.9 +6.6/A RlEstIncM m SR 12.03 +.4 +1.7 +6.3/B SCGrthA m SG 28.40 +1.5 +19.4 +16.7/A SCGrthC m SG 25.41 +1.4 +18.9 +15.8/A SCGrthI SG 29.66 +1.5 +19.6 +17.1/A SCGrthM m SG 27.51 +1.5 +19.2 +16.4/A SCValueA m SV 20.54 +.2 +2.9 +10.3/D SCValueI SV 20.93 +.2 +3.0 +10.6/D SCValueM m SV 20.04 +.2 +2.7 +10.0/D SeriesGrOpps LG 15.97 +2.1 +25.4 +19.1/A SeriesSmallCap SB 12.66 +.6 +6.3 +7.6/E SmallCapA m SB 27.22 +.5 +5.5 +6.9/E SmallCapC m SB 20.44 +.5 +5.0 +6.1/E SmallCapI SB 29.90 +.5 +5.6 +7.2/E SmallCapM m SB 25.15 +.5 +5.3 +6.6/E StgInc MU 12.20 +.1 NA NA StgIncA m MU 12.04 +.1 -.5 +4.2/B StgIncC m MU 12.01 ... -.8 +3.5/C StgIncI MU 12.20 +.1 -.4 +4.5/A StgIncM m MU 12.03 +.1 -.5 +4.2/B StockSelAllCpA m LG 47.83 +1.4 +8.7 +12.9/D StockSelAllCpI LG 47.87 +1.4 +8.9 +13.3/C StockSelAllCpK LG 47.87 +1.4 +8.9 +13.4/C StockSelAllCpM m LG 47.76 +1.3 +8.5 +12.7/D StockSlrMidCp MG 43.50 +.3 +8.9 +11.0/C StockSlrMidCpA m MG 41.69 +.3 +8.7 +10.8/C StockSlrMidCpC m MG 37.95 +.2 +8.2 +10.0/D StockSlrMidCpI MG 43.60 +.3 +8.9 +11.1/C StockSlrMidCpM m MG 41.89 +.3 +8.6 +10.6/C StockSlrSmCpI SB 29.69 +1.2 +11.9 +11.2/C StratDiv&IncA m AL 15.43 +1.7 +2.9 +8.8/B StratDiv&IncC m AL 15.35 +1.6 +2.4 +8.0/C StratDiv&IncI AL 15.48 +1.7 +3.0 +9.1/A StratDiv&IncM m AL 15.42 +1.7 +2.8 +8.5/B StrategicRlRetI XY 8.86 -.4 +.8 +2.9/D TechnologyA m ST 61.97 +1.2 +15.7 +25.3/A TechnologyC m ST 52.53 +1.1 +15.2 +24.4/B TechnologyM m ST 58.75 +1.2 +15.6 +25.0/A TotalBondA m CI 10.37 ... -1.2 +2.2/A TotalBondC m CI 10.38 ... -1.6 +1.5/C TotalBondI CI 10.35 +.1 -1.1 +2.5/A TotalBondM m CI 10.36 +.1 -1.1 +2.2/A UtilitiesA m SU 31.89 +2.6 +9.8 +11.6/A UtilitiesC m SU 31.14 +2.5 +9.3 +10.8/A UtilitiesI SU 32.57 +2.6 +10.0 +11.9/A ValueA m MV 25.94 -.1 +1.6 +7.5/D ValueStratsA m LV 36.53 -.8 +1.0 +7.7/E ValueStratsI LV 39.96 -.8 +1.1 +8.0/E ValueStratsK LV 42.54 -.7 +1.2 +8.2/D ValueStratsM m LV 38.40 -.8 +.8 +7.5/EFidelity SelectAdvisorGoldA m SP 17.30 -8.1 -14.6 +11.7/C AdvisorGoldC m SP 16.16 -8.2 -14.9 +10.9/D AdvisorGoldI SP 17.78 -8.1 -14.4 +12.1/C AirTransp ID 80.96 +4.4 +1.7 +14.0/A Banking SF 34.20 +1.4 +4.5 +12.3/B Biotechnology SH 233.46 -3.5 +11.0 .../E Brkrg&InvmtMgmt SF 76.66 -2.2 -1.5 +7.0/E Chemicals SN 166.44 +1.3 -.5 +16.3/A CommsEquip ST 38.50 +.4 +13.9 +12.2/E Computers ST 99.44 +3.3 +12.3 +18.2/D Const&Hsg MG 60.47 -.5 -2.0 +9.6/D ConsumerDiscret CD 46.62 +1.9 +14.3 +12.9/A ConsumerFinance SF 16.26 +.6 +4.8 +11.0/B ConsumerStaples CC 81.60 +1.7 -6.0 +3.2/D Defense&Aero ID 177.43 +1.9 +9.4 +20.3/A Energy EE 47.57 -2.1 +6.4 +7.9/A EnergyService EE 44.81 -3.4 -1.2 +1.3/D Envir&AltEngy ID 25.24 +2.5 -2.0 +12.9/B FinancialSvcs SF 112.62 +1.6 +1.1 +11.1/B Gold SP 17.78 -8.1 -14.4 +12.1/C HealthCare SH 258.85 +1.6 +20.0 +7.4/A HealthCareSvcs SH 100.25 +4.3 +17.9 +11.8/A ITServices ST 64.01 +1.5 +19.4 +18.6/D Industrials ID 35.63 +2.4 +1.1 +11.7/B Insurance SF 68.41 +1.9 -1.9 +9.4/C Leisure CD 155.64 -1.4 -.9 +8.1/C Materials SN 84.02 -.4 -2.8 +8.9/B MedTech&Devcs SH 52.31 +2.7 +24.4 +18.7/A Multimedia CD 79.40 +.4 +5.9 +7.4/C NaturalGas EE 25.36 -2.7 +6.4 +2.5/C NaturalRes EE 31.15 -1.9 +3.5 +6.2/A Pharmaceuticals SH 20.70 +5.3 +12.2 -1.8/E Retailing CD 16.10 +2.4 +21.9 +18.7/A Semicon ST 11.61 ... +10.1 +28.0/A Swre&ITSvcs ST 19.60 +2.6 +20.6 +24.6/B Technology ST 186.45 +1.3 +15.4 +25.5/A Telecom SC 58.46 +1.7 +.7 +8.3/A Transportation ID 103.75 +4.9 +4.7 +13.8/A Utilities SU 87.22 +2.5 +9.9 +12.0/A Wireless SC 10.51 +3.8 +4.8 +11.3/AFiera CapitalSTRONGNtnCcyIns CR 16.38 -.5 -3.2 -.4/D SmMidCapGrInstl MG 22.49 +1.6 +10.7 +9.6/DFirst EagleGlbA m IH 59.03 -.1 -.1 +7.3/A GoldA m SP 14.51 -7.9 -14.2 +8.1/E OverseasA m FB 24.04 -.3 -2.6 +4.6/C USValA m LB 20.63 +.2 +2.7 +9.3/E USValI LB 20.98 +.2 +2.9 +9.6/E ofAmericaI MB 36.25 -1.1 -.4 +3.8/E ofAmericaY b MB 36.11 -1.1 -.6 +3.5/EFirst InvestorsEqIncA m LV 11.05 +2.1 +2.5 +9.5/C ForIncA m HY 2.44 +1.3 +.7 +4.4/D GlbA m WS 8.74 +1.5 +4.5 +7.4/D GovtA m GI 10.07 -.1 -1.8 -.4/E GrandIncA m LV 24.17 +2.2 +2.2 +8.3/D IntlA m FG 16.23 -.6 -1.0 +6.4/C InvmGradeA m TW 9.23 +.5 -2.2 +1.9/E OppA m MB 42.76 +.1 +2.7 +7.9/D SelGrA m LG 13.28 +2.0 +11.3 +14.2/C SpecSitsA m SV 33.33 -.1 +4.3 +10.0/D TEIncA m MI 9.16 -.3 -.6 +1.4/E TENYA m MY 13.78 -.4 -.8 +1.5/E TEOppsA m ML 16.07 -.3 -1.1 +1.6/E TtlRetA m MA 20.14 +1.3 +.2 +5.2/EFirst WesternFI CI 9.58 +.3 -.5 +2.4/A ShrtDrBd CS 9.80 +.2 +.5 +1.7/BFirsthandTechOpps ST 12.56 +1.7 +25.9 +25.2/AFort PittCptlTtlRet d LB 27.39 +1.7 +5.0 +13.5/AFranklin TempletonAdjUSGvtScA m GS 8.14 ... +.4 -.1 AdjUSGvtScAdv GS 8.15 ... +.6 +.2 AdjUSGvtScC m GS 8.13 +.1 +.3 -.5 AlbmTxFrIncA m SL 10.55 -.3 -.2 +2.4/B AlbmTxFrIncA m SL 10.83 -.3 -.3 +2.1/C AlbmTxFrIncAdv SL 10.58 -.3 -.2 +2.4/A AlbmTxFrIncC m SL 10.73 -.3 -.5 +1.8/D BalA m MA 12.31 +1.6 +1.6 +6.9 BalAdv MA 12.34 +1.7 +1.7 +7.2 BalC m MA 12.19 +1.6 +1.1 +6.1 BalSheetInvmA m MV 40.96 +1.6 +4.4 +11.7/A BalSheetInvmAdv MV 42.38 +1.6 +4.5 +12.0/A BalSheetInvmC m MV 39.09 +1.5 +3.9 +10.9/B BiotechDiscvA m SH 159.41 -2.7 +6.0 -1.9/E BiotechDiscvAdv SH 163.24 -2.7 +6.2 -1.7/E CAHYMuniA m MC 10.71 +.2 +.6 +4.1/A CAHYMuniAdv MC 10.74 +.3 +.7 +4.2/A CAHYMuniC m MC 10.80 +.3 +.3 +3.5/B CAIntTrTFIncA m MF 11.79 +.1 ... +2.1/C CAIntTrTFIncAdv MF 11.82 +.1 +.1 +2.2/C CAIntTrTFIncC m MF 11.84 ... -.3 +1.5/D CATxFrIncA m MC 7.28 -.3 -.5 +3.1/B CATxFrIncAdv MC 7.27 -.1 -.3 +3.2/B CATxFrIncC m MC 7.27 -.2 -.7 +2.6/D ChinaWldA m CH 22.37 -.3 +3.4 +9.5/C ChinaWldAdv CH 22.54 -.3 +3.5 +9.8/C ClrdTxFrIncA m SL 11.32 ... +.2 +2.2/B ClrdTxFrIncAdv SL 11.32 ... +.3 +2.2/B ClrdTxFrIncC m SL 11.46 ... -.1 +1.6/D CnctTxFrIncA m SL 10.04 -.1 ... +1.8/C CnsrvAllcA m CA 14.93 +1.4 +2.1 +4.5 CnsrvAllcC m CA 14.62 +1.3 +1.6 +3.7 CnsrvAllcR b CA 14.88 +1.4 +1.9 +4.2 CnvrtSecA m CV 21.67 +.9 +11.9 +11.8 CnvrtSecAdv CV 21.68 +.9 +12.1 +12.1 CnvrtSecC m CV 21.32 +.8 +11.4 +11.0 CorfolioAllcA m XM 20.52 +2.6 +7.6 +9.7 CorfolioAllcC m XM 20.16 +2.5 +7.1 +8.9 DevMktsA m EM 20.34 -.5 -7.5 +11.0/A DevMktsAdv EM 20.26 -.4 -7.3 +11.3/A DevMktsC m EM 19.66 -.6 -7.9 +10.2/A DynaTechA m LG 78.13 +1.6 +19.5 +18.7/A DynaTechAdv LG 80.41 +1.7 +19.7 +19.0/A DynaTechC m LG 65.59 +1.6 +18.9 +17.8/A DynaTechR b LG 75.96 +1.6 +19.3 +18.4/A DynaTechR6 LG 81.13 +1.7 +19.7 +19.2/A EMSmCpA m EM 14.01 -1.9 -7.2 +4.8/E EMSmCpAdv EM 14.18 -1.9 -7.1 +5.1/D EMSmCpC m EM 13.32 -2.0 -7.7 +4.1/E EmergMktDbtOpps EB 11.55 +.3 -1.1 +6.4/A EqIncA m LV 25.90 +3.7 +4.3 +10.3 EqIncC m LV 25.67 +3.6 +3.8 +9.5 FdrIntTrTFIncA m MI 11.90 ... -.3 +1.5/E FdrIntTrTFIncAd MI 11.93 +.1 -.3 +1.6/D FdrIntTrTFIncC m MI 11.94 ... -.6 +1.0/E FdrLtdTrTFIncA m MS 10.29 ... +.7 +.4/E FdrTFIncA m ML 11.66 -.2 -.2 +2.0/E FdrTFIncAdv ML 11.67 -.2 -.2 +2.1/D FdrTFIncC m ML 11.66 -.2 -.5 +1.5/E FloridaTFIncA m SL 10.50 +.7 +1.3 +2.2/B FloridaTFIncC m SL 10.72 +.5 +.8 +1.6/D FltngRtDlyAcsA m BL 8.73 +.5 +2.4 +3.8 FltngRtDlyAcsAd BL 8.73 +.4 +2.5 +4.1 FltngRtDlyAcsC m BL 8.73 +.5 +2.1 +3.4 FndngsAlA m AL 14.54 +2.2 +1.9 +6.5 FndngsAlAd AL 14.63 +2.2 +2.0 +6.7 FndngsAlC m AL 14.31 +2.1 +1.4 +5.7 FrgnA m FV 7.83 -.5 -3.0 +4.8/B FrgnAdv FV 7.72 -.4 -2.9 +5.1/B FrgnC m FV 7.63 -.5 -3.4 +4.0/B FrgnR b FV 7.67 -.4 -3.2 +4.5/B FrgnR6 FV 7.71 -.5 -2.9 +5.2/A GlbBalA1 m IH 3.14 +1.6 +.9 +4.0/D GlbBalAdv IH 3.15 +1.6 +1.0 +4.2/D GlbBalC m IH 3.12 +1.6 +.5 +3.2/E GlbBalC1 m IH 3.14 +1.6 +.6 +3.7/E GlbBdA m IB 11.83 +2.2 +1.8 +2.6/B GlbBdAdv IB 11.79 +2.2 +2.0 +2.9/B GlbBdC m IB 11.86 +2.1 +1.6 +2.2/C GlbBdR b IB 11.83 +2.2 +1.7 +2.4/C GlbBdR6 IB 11.79 +2.2 +2.1 +3.1/A GlbOppsTrustA m WS 22.17 ... -2.5 +6.2/D GlbSmlrCoA m SW 10.38 -.6 -1.7 +8.0/D GlbSmlrCoAdv SW 10.44 -.6 -1.6 +8.3/D GlbTtlRetA m IB 11.92 +2.8 +1.9 +3.3 GlbTtlRetAdv IB 11.94 +2.8 +2.2 +3.6 GlbTtlRetC m IB 11.90 +2.8 +1.7 +2.9 GlbTtlRetR6 IB 11.93 +2.9 +2.1 +3.7 GldPrcMtlsA m SP 13.04 -8.9 -16.8 +7.8/E GldPrcMtlsAdv SP 13.83 -9.0 -16.7 +8.0/E GldPrcMtlsC m SP 12.00 -9.0 -17.2 +6.9/E Gr,IncA m WS 27.22 ... -.1 +5.9/E Gr,IncAdv WS 27.28 ... ... +6.2/E Gr,IncC m WS 26.46 ... -.6 +5.1/E Gr,IncRet b WS 26.95 ... -.3 +5.7/E GrA m LG 103.77 +2.2 +9.8 +13.8/C GrAdv LG 104.09 +2.3 +10.0 +14.1/C GrAllcA m AL 19.77 +2.1 +3.9 +7.8 GrAllcC m AL 19.14 +2.1 +3.5 +7.0 GrAllcR b AL 19.52 +2.1 +3.7 +7.5 GrC m LG 94.99 +2.2 +9.3 +13.0/D GrOppsA m LG 42.39 +2.1 +16.8 +11.7 GrOppsAdv LG 45.46 +2.2 +16.9 +12.0 GrOppsC m LG 35.82 +2.1 +16.2 +10.8 GrOppsR6 LG 45.95 +2.2 +17.0 +12.2 GrR b LG 103.25 +2.2 +9.6 +13.6/C GrR6 LG 104.03 +3.4 +10.1 +14.4 GrR6 WS 27.23 ... ... +6.3/D GrgTxFrIncA m SL 11.62 ... -.1 +1.8/D GrgTxFrIncC m SL 11.79 -.1 -.6 +1.2/E HYTxFrIncA m HM 10.00 +.6 +1.5 +3.1/E HYTxFrIncAdv HM 10.05 +.6 +1.6 +3.3/E HYTxFrIncC m HM 10.20 +.5 +1.2 +2.6/E HiIncA m HY 1.85 +2.1 +1.6 +5.5 HiIncAdv HY 1.85 +1.6 +1.1 +5.6 HiIncC m HY 1.87 +1.5 +.7 +4.9 HiIncR b HY 1.88 +1.5 +.8 +5.0 IncA m CA 2.34 +1.3 +1.8 +6.8/A IncAdv CA 2.32 +1.3 +1.9 +6.9/A IncC m CA 2.37 +1.2 +1.4 +6.2/B IncR b CA 2.29 +.9 +1.1 +6.3/B IncR6 CA 2.32 +1.3 +1.9 +7.0/A IndiaGrA m EI 14.76 +2.6 -7.6 +4.5/E InsFrgnSmlrCAdv FA 24.10 -1.8 -3.9 +6.8/C InsGlbEqAdv WS 10.67 +1.1 +.8 +5.7/E InsIntlEqPrmry FV 21.61 +.7 -1.7 +4.1/B IntlBdA m IB 10.57 +2.1 +1.7 +3.0/B IntlBdAdv IB 10.58 +2.1 +1.9 +3.2/A IntlGrA m FG 15.37 -.1 +6.2 +12.1/A IntlSm