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

QUEEN OF SOUL ARETHA FRANKLIN DIES AT 76Aretha Franklin, the undisputed Queen of SoulŽ who sang with matchless style on such classics as Think,Ž I Say a Little Pra yerŽ and her signature song, Respect,Ž and stood as a cultural icon around the globe, died Thursday. See The News Wire Vol. 126 | Issue No. 229 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNFriday, August 17, 2018High 93 Low 75Partly sunny and humidPulitzer Prize winner2016 CHARLIE SAYSR-E-S-P-E-C-T!CALL US ATDAILY $1.50 FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comTHE SUNCrosswords ..........8 Obituaries ...........5 Police Beat ..........5 Viewpoint ...........6 Opinion ...............7OUR TOWNCalendar ..............3 Local News .......1-5 Local Sports ......12NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................3 Stocks ..................4 Weather ..............2 World ..................2SPORTSLottery ................2 Sports on TV ........2INDEX By GREG MARTINSUN CORRESPONDENTWith the prospects of a countywide development boom looming, the city of Punta Gorda faces a dilemma: How to encourage builders to “ ll in the remaining vacant lots in its downtown district without sacri“ cing its old-fashioned hometown charms. The solution may come through developer incentives, in the form of allowing taller buildings in exchange for setbacks to create more spaces for street-level activities, according to Mitchell Austin, chief planner for the city. The City Council recently took steps to both explore that strategy and include its citizens in its deliberations. The Council directed City Manager Howard Kunik to publish a request for proposals from Punta Gorda to update vision PHOTO FROM COLORADO.COMAt bottom: The Pearl Street Mall in Boulder, Colorado, is one of the concepts under discussion for downtown Punta Gorda. At top: This aerial photo by Tom ONeill shows the intersection of Marion Avenue and Taylor Road in downtown Punta Gorda. Floridas Final Frontier THE BOTTOM LINEThis is the fourth 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. In todays story, reporter Greg Martin talked to local key figures about how Punta Gorda leaders reached the conclusion the time has come now to update the citys vision for the future, and that it cant be successful without resident involvement. Next Friday: North Ports unique challengesVISION | 4By LAUREN COFFEY STAFF WRITERNORTH PORT „ Police are searching for a man who fled after beating another man while parked at a traffic light, according to North Port authorities. According to reports, around 5 p.m. on Wednesday the victim and his co-worker were driving down U.S. 41. The victim attempted to change lanes and then swerved back in his own lane after realizing a car was in the other lane. North Port Police said the driver of the other car became agitated, tailing the victim, cutting the victim off and slamming on his brakes. When the victim and agitated driver got to a stoplight in the 500 block of U.S. 41, the suspect got out of his vehicle, went to the victims vehicle, opened the door and began to punch the victim. The victim had a gun and fired off a warning shotŽ which caused the suspect to return to his car and drive away, investigators said. The victim stayed at the scene to answer police questions. Officials are still searching for the suspect. To give police any information on the incident, contact Detective Chris Mackey at 941-429-7323. Josh Taylor, public information officer for North Port Police, Suspect on run after road rage incident SUN PHOTO BY LAUREN COFFEYPolice o cers responded to a road rage incident on Wednesday night. A suspect began to beat up a driver at a stop light after the driver almost went in the same lane as the suspect. O cials are still searching for the suspect.SUSPECT | 10By STEVE REILLYSTAFF WRITERENGLEWOOD „ Red tide blooms are taking a toll on marine life, but the toxic algae hasnt halted sea turtle nesting. The local sea turtle nesting season extends from May 1 to Oct. 31, and female sea turtles have been swimming through the red tide and lugging themselves onto beaches to lay their nests. The season peaks from July 4 to mid-July. Brenda Bossman, who oversees 15 volunteers on sea patrols on Knight and Don Pedro islands, said two juvenile Kemps ridley turtles washed up Thursday on the barrier island beaches. In all, 266 turtles have died or been incapacitated by red tide so far this year, according to the Florida Fish and Wildlife Conservation Commission. Out of those turtles, Mote Marine Laboratory has responded to 169 sea turtles, many of which are believed to have been affected by the current bloom of Florida red tide. But Bossman also reported by end of July, volunteers recorded 456 loggerhead nests Red tide cant stop sea turtle nesting FILE PHOTO PROVIDED BY COASTAL WILDLIFE CLUBOne of hundreds of sea turtle hatchlings crawls o Manasota Key into Gulf waters. In spite of the toxic red tide plaguing local shorelines, sea turtles have crawled onto local beaches and made thousands of nests. NESTING | 10By LIZ HARDAWAYSTAFF WRITERMany Charlotte County residents received an oversized mailer Wednesday declaring Rob Hancik was responsible for refusing to “ re a sexual deviant.Ž The mailer alleges that Hancik, a Republican candidate in the Airport Authority District 2 race, enabled a deviant to expose himself to an employee and a mother and child.Ž The mailer was paid for by Protect Our Values, a Doral, Floridabased PAC chaired by Anthony Bustamante with David Hernandez as treasurer. The PAC was formed last month, according to the Florida Department of Elections website. Since its creation, the PACs sole contribution was $30,000 from the First Amendment Fund in Tallahassee.Political mailer sparks outrage PHOTO PROVIDEDResidents in Charlotte County received a controversial political mailer directed against a candidate in the race for Charlotte County Airport Authority, District 2.OUTRAGE | 10

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Friday, August 17, 2018LOCAL/REGIONAL NEWS By DANIEL SUTPHINSTAFF WRITERParking recon“guration at Laishley Park should be done sooner than expected. Originally, the parking recon“guration was projected to be completed in October. With a Naples-based contractors current progress, city staff has reported work is ahead of the October schedule. In the initial contract with Bonness Inc., the city required the company to complete the project within a 120-day time-frame. Construction started on July 16. The city could not provide a speci“c projected date for early completion. (The) project is coming along well,Ž said Melissa Reichert, city communications manager. The city is happy with the Bonness progress.Ž As of this report, Bonness has completed all concrete installation in the area. The company is currently working on parking lot base installation and rough grading of areas to be sodded or landscaped. The recon“guration allows for 41 more parking spots to accommodate local residents and visitors to the city. The area under construction includes the roundabout between Laishley Crab House and the park. The new spaces will not only help accommodate daily traf“c in the area, but also the many events held at the park. Over the years,Ž said Reichert, the city has been asked to assist with the creation of more parking to better serve the needs of the customers of the businesses, visitors to the park and residents enjoying park amenities.Ž The new lot will tuck inŽ between the eastern side of the existing roundabout and the Laishley Crab House center building, according to city staff. The eastern portion, or the section next to the Crab House, will be reconstructed as a driveway leading to what will be the new constructed parking lot, as well as the existing parking area associated with a fountain and pavilions. The city awarded the contract to Bonness because the company was the lowest bidder for the project, according to city staff. The city solicited 342 vendors. Forty-one companies viewed the request but only three responded. The total cost of the project is estimated to be $273,579. Project design and engineering was paid for by the land lease holder of the Laishley Crab House Center building. Construction is being funded by the 1 percent sales tax and park impact fees. Bonness is a familyowned and operated full-service paving and site-work contractor and are experienced in serving counties and municipalities in Southwest Florida. The pet-friendly park, at 120 Laishley Court, provides 17 acres with amenities that include a 400-foot “shing pier, an interactive fountain, concert area and event lawn, and walking paths along Punta Gorda Pathways and Harborwalk. Veterans Park is located at the entrance to Laishley Park and houses the Southwest Florida Vietnam Memorial Wall.Email: dsutphin@sun-herald.comLaishley Park reconstruction ahead of schedule PHOTOS BY DANIEL SUTPHIN/STAFF WRITERConstruction is seen here at the Laishley Park roundabout between the Laishley Crab House building and the park. 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. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card ......................$40.50 3 Months .......................$121.50 6 Months .......................$243.00 1 Year ...........................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7 a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia By ALEXANDRA HERRERA STAFF WRITERNORTH PORT „ North Port Fire Department responded to “re Thursday on the 7150 block of Natchez Court. The blaze was spotted by a neighbor, according to North Port Fire Deputy Chief Joseph McCord. McCord said the neighbor had driven back to con“rm that it was a “re and called 911 when he spotted the ”ames. No one was hurt and the house was empty at the time of the “re, according to McCord. The “rst trucks did a great job,Ž McCord said. McCord said the “rst trucks had a quick response and quickly put the “re out. He said the cause of the “re was unknown Thursday and the state “re marshal would be investigating. McCord added that FPL had come out to remove the improper wiring that had been set up by squatters. The house has been a squatter house, according to neighbor Nancy Sullivan. Sullivan and neighbor, Joseph Arvago, came out to see what was happening. Sullivan said she heard the sirens and came out to “nd the street full of “re trucks. (The police) kicked the (squatters) out,Ž Arvago said. Arvago said he thought they were back and previously had wired the house to get power from a neighbors home. He said he asked North Port Police on Thursday and they told him that the squatters had been removed. The cause of the “re remains under investigation, McCord said.Email: aherrera@sun-herald.comNorth Port house goes up in flames PHOTOS BY ALEXANDRA HERRERA /STAFF WRITER Fire“ghters from North Port Fire Department work to put out a house “re on Thursday morning. Smoke covered much of the 5750 block of Natchez Court on Thursday after a “re broke out in an abandoned home. By BETSY CALVERTSTAFF WRITERIts of“cial. Some of that $500,000 Gov. Rick Scott authorized to rescue red tide-hobbled tourism will come to Charlotte County. The countys tourism of“ce met Wednesday morning with Ken Lawson, the states chief executive of“cer of Visit Florida. Lawson informed them that, starting Friday, the county can apply for funds to support its post-red tide marketing campaign, the countys interim tourism director Sean Doherty, told the Sun In visiting Charlotte County, Lawson was making the rounds of the seven Gulf Coast counties named in this most recent algae-based emergency. Scott declared a state of emergency Tuesday based on the long-standing red tide outbreak along the southwest coast of Florida. Earlier this summer, he declared a state of emergency for counties affected by blue-green algae ”owing out of Lake Okeechobee. Charlotte County was not included in the bluegreen algae emergency. Within hours of the governors most recent announcement, the Charlotte County declared its own state of emergency. That opens the door to apply for some of the states emergency funds. County commissioners earlier in the week advised local tourism businesses devastated by red tide that they can apply for zero-interest loans up to $50,000. Any campaign will begin when the red tide subsides, Doherty said. Red tide usually recedes in cooler months. In its campaign, the county will get a chance to counter negative perceptions and inaccuracies about Florida generated by recent news and social media. Its just gotten out there way too far, when you have the New York Times and national media picking it up,Ž Doherty said of reporting on red tide and blue-green algae in Florida. County tourism staff already have their ideas lined up, Doherty said, but they are waiting to see what the application looks like before finalizing plans. We have a good idea of what we think we want to do,Ž he said. Charlotte County staff asked Lawson about deadlines, and learned there was no particular deadline to apply for funds, Doherty said. Still, he said, they plan to have an application ready in a few days. Its our goal to get ours in as soon as possible. We dont want to get ours in and all the moneys gone,Ž he said. Lawson did not say how much money is available to each county, according to Doherty, adding that he believes it will be based on need.State advertising funding to clear the air on red tide Start your day with the Crossword Puzzle Mon. Sat. in the Classifieds N E W S U N A D A R N E W S U N A D A R

PAGE 3

The Sun | Friday, August 17, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS Honda Port C harlotte Honda adno=50540459 2 0 1 8 0 8 1 7 o t e n c 0 3 p d f 1 1 6 A u g 1 8 2 2 : 0 4 : 1 4

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Friday, August 17, 2018FROM PAGE ONE consultants to update a Citizens Master Plan. The plan was drafted by citizens, at their own expense, with the help of urban design consultant Jaime Correa in 2005. The goal was to create a vision for how Punta Gorda should redevelop after Hurricane Charley. Correa drafted the plan after gathering public input through a charretteŽ process in which residents divided into small groups to prioritize wish lists until a consensus was reached. The city has incorporated many of the designs into its own strategic plans. The completion of the Harbor Walk in 2010 is one example. The initiative to update the plan was approved following Vice Mayor Gary Weins presentation this year in which he suggested Punta Gorda could create a vibrant downtown with features as grand as the Pearl Street Mall in Boulder, Colorado. His presentation came a couple of weeks after he ignited a public outcry by suggesting the city raise its building height limit from 50 to 84 feet to entice developers to build on long-vacant downtown lots. Boulder built its mall in the late 1970s by closing Pearl Street to vehicular traf“ c and paving it over with bricks, seating walls and planters. The blend of local businesses and town nightlife has since become a mecca for visitors who stroll between cafes, bars and specialty shops under a canopy of shade trees that have matured in the planters. Wein, in a recent interview, said hed love to see the city, Charlotte County and the state of Florida partner with private developers to convert a couple of acres of the so-called City Marketplace site, a blocksized vacant lot along the north side of the 100 block of West Marion Avenue, into Punta Gordas version of a Pearl Street Mall. If I could have a magic wand, Id develop commercial along Marion Avenue with park-like accouterments and a big tent with a stage, under a publicprivate partnership,Ž he said, in a recent interview. Wein also pointed out citizens have identi“ ed some $27 million worth of projects, including parks and bike paths. The cost could be funded by doubling the citys tax rate, he hypothesized. A better way would be to grant permission to developers to build taller buildings with higher densities, not just downtown but also in the citys medical district and elsewhere in its utility service area. The increased tax revenues could help fund the construction of pedestrian spaces. Even though we say we want no tall buildings, we want park development, green space, bike paths,Ž he said. We could have both.Ž Wein acknowledges such a vision entails growthŽ in the a city dominated by retirees who dont want to see their hometown change. Id rather not say growth,Ž he clari“ ed. Id rather say evolve. If you stay the same, you stagnate.Ž Such ideas are not farfetched. In fact, they “ t right in under the philosophy of new urbanism,Ž according Austin, who in addition to being certi“ ed by the American Institute of Certi“ ed Planners is also an accredited member of the Charter for the New Urbanism, a University of Miami institute. Under current city codes, developers could “ ll the City Marketplace site wallto-wall with hotels with zero setbacks from the citys rights of way. That would be far from ideal because such a mono-culture project would preclude pedestrian access and street-level activities, Austin said. As a city planner, I think about the sense of place,Ž he said. We have a place where where we live and where we work and that third place, the place we go to be with our neighbors. In Punta Gorda, its the pathway system.Ž Austin and other staffers in fact recently began drafting a proposed ordinance that would allow buildings as tall as 84 feet, or six stories in exchange for mixed uses on the ground ” oor, and awning-covered setbacks that could be used for pedestrian access. However, the council later directed staff to table the drafting of the ordinance until after the master plan update gets drafted. In addition to charrettes, a day-long Community Development Summit is also in the works. Among the other arguments out there is leaving the unique 5.2-acre marketplace „ with its glimpses of the harbor in the backdrop „mostly intact as a green space for concerts and many other events, which promotes a lively culture in the business district and draws customers to the existing merchants there. To extend the downtown corridor, development instead could be promoted on the many open parcels along Marion and nearby east past the Celtic Ray Public House and toward Bayfront Health Punta Gorda and south behind U.S. 41 toward the Ice House Pub. The city has for many years worked to enhance its parks and other quality-of-life assets, and that work is continuing, pointed out Mayor Rachel Keesling. Gilchrist Park has recently been renovated with a new playground, and Ponce de Leon Park has a facelift featuring a new kayak launch and an expansion of the Peace River Wildlife Centers site. My vision is for Punta Gorda to continue to offer a hometown atmosphere that everyone can enjoy,Ž Keesling said. Years from now, when people hear the name Punta Gorda, ideally the “ rst thought that pops into their minds wont be a retirement (area) but rather a vibrant, year-round economy where all generations thrive.Ž Already, the prospects of growth have created friction. Some residents are speaking out against taller buildings at council meetings. Others, who enjoy the jam sessions in Gilchrist Park loosely organized as the Guitar Army, complain they are no longer allowed to park on the grass, as a consequence of the parks renovation. Keesling said such con” icts have become par for the course.Ž It seems that the division at the national level has “ ltered down into the local landscape,Ž she said. Everything now has a touch of con” ict or controversy.Ž But, the Council, in recent years, has taken its time to consider public input, she said. its important to listen to all sides, gather the necessary data, make an informed decision, and then have the fortitude to stand by that decision,Ž she said. We need to continue to preserve the hometown spirit of this place, but we also need to look outside of ourselves to consider possibilities that can properly position us to be prepared for growth and other changes both on the immediate horizon and beyond.Ž Councilman Jaha Cummings expressed similar sentiments. In order to maintain the status quo,Ž actions must be taken because colliding pressures are always in the wings, he said. I think we live in an idyllic place,Ž he added. We have a wonderful community with a wonderful lifestyle. What concerns me is that deterioration of our collective sense of resiliency and empathy towards each other.ŽVISIONFROM PAGE 1 PHOTO BY COLORADO.COMThe Pearl Street Mall in Boulder, Colorado, is one of the concepts under discussion for downtown Punta Gorda. SUN PHOTO BY TOM ONEILLCity of Punta Gorda Chief Planner Mitchell Austin BY THE NUMBERS: PUNTA GORDAPopulation: 17,721 Median Age: 66.2 Median Household Income: $56,119 Median Property Value: $299,900 Home ownership rate: 79.7 percent Source: DataUSA 2016 AHEAD OF THE CURVEThe Pearl Street Project: How Boulder, Colorado preserved its downtown To keep the commercial core viable in a community that relies heavily on tourism, farsighted citizens began a series of planning groups. The first, in 1966, was the Committee for the Exploration of the Core Area PotentialŽ (CECAP), later renamed Boulder Tomorrow, Inc.Ž Architect Carl Worthington came up with the four-block-pedestrianmall concept. In 1970, Governor John A. Love signed the Public Mall Act,Ž officially paving the way for Boulder to close streets for the construction of pedestrian malls. That same year, the city of Boulder established the Central Area General Improvement District (CAGID) to provide parking and improvements for the downtown area. In 1974, Boulder Mayor Penfield Tate appointed a Core Area Revitalization CommitteeŽ (CARC). Despite controversies relating to a projected lack of parking and disruption of businesses, the Boulder City Council passed a resolution to establish the Downtown Boulder Mall.Ž The section was closed to traffic in June 1976. Residents got used to driving a one-way loop around downtown and walking to the still-open businesses. Dedication day for the Pearl Street Mall took place on Aug. 6, 1977. Since then, long-standing buildings have been restored, and national and local historic designations ensure that the historic character of downtown Boulder will be maintained. Richard Foy, Co-Chair of Communications Arts, Inc. summed up the malls success by stating: Pearl Street, once Boulders commercial artery, has become its cultural heart and soul.Ž Source: boulderdowntown.com THE PLAN FOR THE MASTER PLANAs part of shaping its future, the Punta Gorda City Council has approved the request for qualifications for the solicitation of services for development of a Citywide Master Plan. The City Council will serve as the evaluation and selection committee for the project. Here is the timeline: Solicitations are due Sept. 4. Companies will be short-listed Sept. 26. Firms interviewed Oct. 10. Ranking will take place Oct. 17. The city will then enter into contract negotiations with the top-ranked firm. Source: the city of Punta Gorda STRATEGIC PLANThe city of Punta Gorda is working on its Fiscal Year 2019 Strategic Plan, which City Manager Howard Kunik said this month could receive initial consideration on Wednesday by the City Council. Residents who wanted to submit suggestions could send them to the citymgr@ cityofpuntagordafl.com email address. PHOTO BY TOM ONEILLDowntowns taller buildings: The recently completed SpringHill Suites on the left and the Wyvern Hotel on the far right PHOTO BY TOM ONEILLThis is an aerial view of Marion Avenue in Punta Gorda.PHOTO PROVIDEDVice-Mayor Gary Wein

PAGE 5

The Sun | Friday, August 17, 2018 www.yoursun.com E/N/C Page 5LOCAL/REGIONAL NEWSThe Charlotte County Sheriffs Office reported the following arrests: € Robert Salgado Sr., 55, of Tampa. Charges: two counts of violation of probation. Bond: none. € Shamika Shalena Shaaron Grant Green, 27, of St. Petersburg. Charge: violation of probation. Bond: none. € Sean Robert Solesbee, 34, of St. Petersburg. Charges: two counts of possession of a controlled substance without a prescription, possession of drug paraphernalia, and possession of not more than 20 grams of marijuana. Bond: $45,000. € Joseph William Boisvert, 38, 2300 block of Pinegrove Circle, Punta Gorda. Charge: possession of marijuana over 20 grams. Bond: $7,500. € Sierra Danielle Washington, 20, 2500 block of Luther Road, Punta Gorda. Charge: driving while license suspended 3rd or subsequent offense. Bond: $5,000. € Brandie Nicholle Anstett, 38, 22100 block of Midway Blvd., Port Charlotte. Charge: nonsupport of dependents. Bond: $320. € Dior Jahsun Barton, 19, 600 block of Chevy Chase St. NW, Port Charlotte. Charge: out of county warrant. Bond: $500. € Jonathan David McDonald, 40, homeless of Port Charlotte. Charges: possession of not more than 20 grams of marijuana, petty theft 1st degree property $100 to under $300, possession of drug paraphernalia, and possession of a controlled substance without a prescription. Bond: $16,500. € Robert Jerome Freiberg, 65, 500 block of Mayview Ave., Port Charlotte. Charge: battery on a person 65 years or older. Bond: $5,000. € Brittany Marie Grosswiler, 28, homeless of Rotonda West. Charge: fugitive from justice. Bond: none. € Eden Lozono-Rodriguez, 35, 6300 block of Sooner St., North Port. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. € Joseph Michael Walsh, 29, 11300 block of Poplin Ave., Englewood. Charges: possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and resisting an officer without violence. Bond: $7,500. € Timothy Peter Richards, 51, 7200 block of Sussex Lane, Englewood. Charges: two counts of failure of defendant on bail to appear on misdemeanor and three underlying charges. Bond: none. € Jeremie Jerrode Platt, 29, of Arcadia. Charges: failure of defendant on bail to appear on misdemeanor and underlying charge. Bond: $24,000. € Chace Anthony Horner, 30, of Sarasota. Charges: criminal mischief under $200 damage, arson during commission of felony damages structure, removing or altering identification marks from others property, two counts of grand theft of property more than $300 but less than $5,000, possession of altered property, and tampering with or fabricating physical evidence. Bond: none. € Scot William Hanlon Jr., 31, 2600 block of Rock Creek Drive, Port Charlotte. Charge: possession of a controlled substance without a prescription and four counts off bond/ forfeiture/revocations. Bond: none. € Scotty Antonio Wallace, 32, 22200 block of August Ave., Port Charlotte. Charge: violation of probation. Bond: $950. € Jamie Leann McKinney, 38, 4600 block of Gillot Blvd., Port Charlotte. Charges: DUI, violating drivers license restrictions, and violation of probation. Bond: none. € David Michael Van Us, 33, 1000 block of McDuff St., Port Charlotte. Charges: DUI and operating a motor vehicle without a valid license. Bond: $7,000. € Kathleen Dwyer, 25, 200 block of Annapolis Lane, Englewood. Charges: trafficking more than 14 grams of amphetamine, possession of drug paraphernalia, and possession of a controlled substance without a prescription. Bond: $65,000. € Mark Edward Cook, 54, 700 block of Baja Viejo, Englewood. Charges: knowingly driving while license suspended or revoked, failure to have motor vehicle liability insurance, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: none. The Punta Gorda Police Department reported the following arrest: € Odir Calixto Henriquez, 43, of Cape Coral. Charges: possession of cocaine, possession of drug paraphernalia, and knowingly driving while license suspended or revoked. Bond: $8,500. The Sarasota County Sheriffs Office reported the following arrests: € Sean Golladay, 28, 7400 block of Silage Circle, Port Charlotte. Charges: contempt of court (original charges: burglary of an unoccupied structure and possession of a controlled substance without a prescription) and two counts of probation violation (original charges: two counts of burglary of an unoccupied structure and two counts of possession of a controlled substance without a prescription). Bond: none. € Jessica Horobec, 37, 3300 block of Roslyn Road, Venice. Charge: probation violation (original charge: grand theft of a motor vehicle). Bond: none. € Kaleigh Jones, 19, 5800 block of Venistoa Road, Venice. Charges: burglary of an unoccupied structure without a weapon, dealing stolen property and fraud through giving false information to a pawnbroker. Bond: $10,500. € Paul Malaterra, 41, 300 block of Gladstone Blvd., Englewood. Charge: contempt of court (original charges: driving with a suspended license, carrying a concealed weapon and possession or use of narcotics equipment). Bond: none. € Denise Samp, 63, 13500 block of Sedgwick Ave., Port Charlotte. Charge: contempt of court (original charge: petty theft). Bond: $1,500. € Kimberly Semmler, 50, 800 block of Kings Highway, Port Charlotte. Charge: probation violation (original charge: possession of a controlled substance and possession or use of drug paraphernalia). Bond: none. The Venice Police Department reported the following arrest: € Adam Smith, 31, unlisted address. Charge: contempt of court (original charge: driving with a suspended license). Bond: $10,000. „ Compiled by Anne Easker and 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 OBITUARIESCHARLOTTE Audrey Collins Legge Audrey Collins Legge, of Punta Gorda, Fla., and formerly of Treasure Lake in DuBois, Pennsylvania, died on Tuesday, Aug. 14, 2018, at Bayfront Hospital, Punta Gorda, Fla. She was the daughter of the late Isaac R. Collins and Beatrice Goodrich Collins of Bradford, Pennsylvania. She married Thomas N. Legge on April 9, 1960, at the Hill Memorial United Methodist Church in Bradford. She graduated from Bradford Senior High School in 1955 and attended Edinboro University where she received a bachelors degree in early childhood education (1959). She did graduate work at Michigan State University and Edinboro University. She was an elementary teacher and had taught in Pennsylvania, New York, and Ohio. Later she was a co-founder and director-teacher of the Presbyterian Preschool in Edinboro, Pa., for over 20 years. Audrey and her husband retired to Treasure Lake in 1996. She was a member of Lakeside Methodist Church, Ladies of the Lake, Treasure Lake Womens Walking Club, the Round Robins Dance Club and the Country Line Dance Club. She enjoyed spending time with her family, reading, kayaking, and she loved to dance. Her great joy was working with young children. She is survived by her husband, Thomas Legge of Punta Gorda; a daughter, Lisa (Michael) Koeneman of Punta Gorda, Fla.; a son, John Legge (John Huebler) of Chicago, Ill.; a sister, Joyce (Marshall) Hudson of Westborough, Mass.; three grandchildren, Capt. Kelly Koeneman (Matthew) Shaffer of Fairfax Station, Va., Austin Koeneman (Meghan) of Westerville, Ohio and Molly Koeneman of Lynchburg, Va.; two great-grandchildren, Levi and Lydia Shaffer; plus many nieces, nephews and friends. She was preceded in death by her parents; her brother, Edward Collins; and sister, Janet Proctor. Services will be held in DuBois, Pa., followed by burial in Bradford, Pa. In lieu of ”owers, memorials may be made to the Lewy Body Dementia Association, 912 Killian Hill Road S.W., Lilburn, Ga., 30047 (www.lbda.org). Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements by Roberson Funeral Home Punta Gorda Chapel.Michael Norman McMenaminMichael Norman McMenamin, age 60, of Old Fort, N.C., passed away unexpectedly on Tuesday, August 14, 2018, with his family by his side. A native of St. Petersburg, Fla., he was born on January 1, 1958, to the late Norman and Elsie Simon McMenamin. Michael enjoyed the outdoors especially hunting and “shing. He was a loving husband, father, brother and grandfather and will be greatly missed. Michael leaves behind to cherish his memories, his wife of twenty years, Sharon McMenamin; three children, Teresa Croile, Ashlee Bailey (Brian) and Michael Williams (Rabakkah), all of Florida; and one brother, William McMenamin (Patti), of New Mexico. Also surviving Michael are numerous grandchildren and great-grandchildren. A service to celebrate Michaels life will be held on Saturday, Aug. 18, 2018, at 11 a.m. at Beam Funeral Service, with Reverend Gary Webb of“ciating. The family will receive friends from 10 a.m. until 11 a.m., one hour prior to the service at the funeral home. Interment will take place following the service at McDowell Memorial Park. Beam Funeral Service & Crematory is assisting the McMenamin family. For further information and/or to sign the online guestbook, please visit www.beamfuneralservice.com, or call (828) 559-8111. By WARREN RICHARDSONSUN CORRESPONDENTSARASOTA „ Joining its neighbors to the north and south, Sarasota County on Tuesday declared a local state of emergency due to presence of red tide on the countys beaches. We wanted to make sure if reimbursement opportunities arise we had taken the appropriate steps for us, the cities and our residents,Ž Sarasota County Administrator Jonathan Lewis wrote in an e-mail notifying county commissioners, who are still on their annual summer break, of the action. With the issuance of the local emergency declaration, Lewis also suspended the provisions of the countys procurement code and procurement manual, and authorizing emergency procurements. During a Facebook Live presentation Thursday afternoon, Nicole Risler, the countys deputy director of Parks and Recreation, said conditions at the beaches, which remain open, had improved compared to earlier in the week, but cautioned those could change. Addressing questions about visitors going to the beaches, Risler said, Its dependent on how you react and the current conditions.Ž She added that county employees doing clean up work on the beaches have all been issued protective equipment. Lifeguards, who spend several hours on the beach, all have respirators. As of Wednesday, according to the countys website, crews had removed over 127 tons of dead sea life, which are being taken to the county landfill for disposal. Because Florida Gov. Rick Scott had declared an emergency for the seven Southwest Florida counties affected by the current red tide event, Sarasota County Emergency Management Chief Ed McCrane said it was prudent for the county to issue its own declaration so local businesses could apply for loans being made available. He added that he has been and continues to be in contact with his counterparts throughout the region, including Charlotte County to see how we can help each other out.Ž Erin Duggan, vice president of Visit Sarasota County, said her organization has begun conducting weekly surveys of its members to gauge how the red tide situation is affecting tourism. While there have been cancellations and concerns raised about future bookings, hotel and motel owners are connecting visitors with information about beach conditions such as www.visitbeaches.org and the array of other activities available to visitors. Its important to note that it might not affect all the beaches on any given day,Ž Risler added. And we have so many things to do in our parks system. We have thousands of acres of natural land that are not next to a beach. So go out and explore.Ž The county has created a website speci“cally devoted to red tide at www.scgov.net/ redtide, which contains information about current conditions and about red tide. Email: jondaltonwr@ gmail.comSarasota County joins red tide emergencies OBITUARY POLICYObituaries are accepted from funeral homes and crematories, and from families if accompanied by a death certificate. Full obituaries, notices of services, remembrances and death notices are subject to charges. Email the item for publication to obits@sun-herald.com; it must be accompanied by a phone number. For more information, call 941-206-1028. Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. COMMUNITY NEWS BRIEFSGermanic Genealogy Society meeting plannedThe Southwest Florida Germanic Genealogy Society will hold its “rst meeting of the season from 10:30 a.m. to noon on Saturday, Sept. 8, at the Port Charlotte Public Library, 2280 Aaron St. Meetings are held in Sept., Nov., Jan., March and May.Annual authentic Maine lobster bake scheduledThe Charlotte County Historical Society Auxiliary will present its 18th annual authentic live Maine lobster bake with cocktails at 5 p.m. and dinner at 6 p.m., on Saturday, Sept. 15 at the Port Charlotte Beach Complex, 4500 Harbor Blvd., Port Charlotte. Get a taste of New England for $85 for twin lobsters, or steak and lobster for $75 with all the “xings. Other entrees include, for $60, one 11/4 lb. Miane lobster and a steamer pot for $60. Raf”es, auctions and mystery gift will be available and trivia by The Golden Hippo. Tickets must be purchase before Sept. 11. For more information or to make reservations, call 941-769-1270. Tickets will not be available at the door. Proceeds bene“t the Charlotte County Historical Center programs.Annual golf scrambleOctagon Wildlife Sanctuarys Annual Golf Scramble will be held at St. Andrews South Golf Club, 1901 Deborah Drive, Punta Gorda, on Sept. 8. All proceeds go directly to the animals of Octagon. Golfers of all abilities are welcomed. Registration begins at 7:30 a.m. with driving range and continental breakfast. Shot gun start will be at 8:30 a.m. Scramble Format. Fee is $75 per person, and includes greens fees and cart, continental breakfast, lunch and prizes. Sign up now to support this great cause. Please go to www. standrewssouth.com to download registration forms. For more information, call Sue at St. Andrews at 941-639-5261. Ext. 3.Student Volunteers for Teen Court of Charlotte CountyThe Charlotte County Teen Court Program is preparing to begin its 26th year. Applications are available to students that are interested from the area high schools, homeschooled, attending grades 9-12, and in good academic standing. The “rst Teen Court session is scheduled for Sept. 27, 2018. The closing date for acceptance of all applications is Tuesday, Sept. 18, so if applications are being mailed it needs to be postmarked no later than the 18th. Interested students can download an application at www.ca.cjis20.org. Click into Charlotte, then Teen Court. Or you may call 833-5430 to pick up an application packet. www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=50539819Ask Larry: Is your crematory on premises?Having a crematory on premises doesn't mean better service. We have our crematory o -premises so we can o er lower cost to you. We believe in giving straight answers to your questions. Nobody likes unexpected surprises.Old Fashioned Service at a Price You Can AffordTAYLOR FUNERALand Cremation ServicesL arry(941) 833-06001515 Tamiami Trl, Punta Gorda, FL 33950 of compassion and careCome check out our Specials of the monthPET HAVENCemetery & Cremation Services27200 Jones Loop Rd. Punta Gorda, FL 33982941-637-0332www.royalpalmmemorial.comadno=50540068CELEBRATING 40 YEARS 2017

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Friday, August 17, 2018VIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.comVIEWPOINTPublisher „ 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 Officer holders been there too longEditor: Examples of elected of“cials currently running for of“ce who have occupied of“ce for an excessive number of terms are: Charlotte County Airport Authority Commissioner Pam Seay “ve-plus terms (22 years) and Kathleen Coppola, seven terms (28 years); and Punta Gorda City Council Mayor Rachel Keesling four terms (eight years) What are the problems with representatives staying in of“ce for long periods? It can breed familiarityŽ with lobbyists, with the possibility of an increase in corporate in”uence. Power can become centralized. Thomas Jefferson noted: A government by representatives elected by the people at short periods was our object, and our maxim... was, where annual election ends, tyranny begins; nor have our departures from it been sanctioned by the happiness of their effects.Ž These extensive years in of“ce by the above of“cials is an affront to our Democratic form of government. Certainly not what the framers of the Constitution intended.Salvatore Castronovo Punta GordaThis veteran will vote for DeutschEditor: I am a retired USAF veteran, appreciative of the efforts of Stephan R. Deutsch. He worked hard for the veterans of Charlotte County. Commissioner Deutsch has a familiarity with county matters and has used his knowledge to the bene“t of all residents. I will vote for Commissioner Deutsch because of his past service, his challenging work, and what he will do for Charlotte County.Albert Johnson Port CharlottePrice must come out against mailerEditor: If Rob Hanciks opponent doesnt immediately and unequivocally denounce the slimy mailer that was sent out on behalf of her candidacy, she should be publicly shunned. Id love to see her justify to her children that disgusting, untruthful mailer promoting her candidacy. When her supporters take $30,000 from a political slush fund and use it in a desperate attempt to falsely accuse Hancik of protecting a sexual deviantŽ when he was running a Missouri airport in 1995, one has to wonder whats in it for them. Could they be trying to put someone on the board they can control? Someone who will roll over and follow their instructions to vote to send airport construction contract money their way? We need to keep Rob Hancik on the Airport Authority Board.Michael Hirsh Punta GordaPrice should condemn mailerEditor: If you, like me, received a political mailer that attacked Rob Hancik and you were taken aback, then you should be mad as hell, as I surely am. There is not one word of truth to the scandalous print. So, who may bene“t from such a vile political ad? Julie Price, little Miss Innocence? Now, we all see to what she and her supporters will stoop to in an effort to win an election. Prices last mailer depicted three of her supporters: Bill Truex, Bill Prummell and Roger Eaton, each of whom declare that their administration is the most ethical, honest and professional. Well, gentlemen, its time to put up or shut up. Julie Price and her backers should come out immediately and condemn this vicious and dishonest political manure. And if they do fail to do so, then I say that they are all complacent in this Chicago-type corrupt politics. Prove me wrong!Bob Reichert Punta GordaHancik, Smith for Airport AuthorityEditor: This letter is to encourage voters to re-elect Rob Hancik (District 2) and to elect Stan Smith (District 4). They are running for the two AA Board positions currently available. And they are both very experienced pilots, have airport experience prior to PGD, currently own and/or work on friends planes, are involved with the Experimental Aircraft Association (EAA), and work with, recommend and support PGD in many construction, technical and aviation activities and events. They both have signi“cant ”ying and airport experience. Neither Rob nor Stan is on a learning curveŽ; and they know how to de“ne, resolve and establish requirements to expedite any potential, necessary changes for the growth of PGD. While Julie Price speaks of good will and management theory, she does not have any real reference or understanding of aviation and airports to be able to provide value on the AA. When asked questions at various meeting forums, her responses have been disappointing. Katherine Coppola has been on the board for years „ but she does not have the new waveŽ pilot, airport, and community experience that PGD needs for growth and development as we go forward. I have seen Hancik and Smith in action. Vote for Hancik and Smith.Judy VanderWeele Burnt Store IslesNot in favor of taking kneeEditor: I would like to know how someone that makes that amount of money playing footballŽ could disrespect our national anthem by taking the knee.Ž Do you not remember 9/11? That affected us all. Personally coming from a womans point of view I think the money that you make is obscene. Why you should not be fired is beyond me. You live in this country, you have a obscene way of making money, but and get away with anything. You should be fired. Instead of doing something positive you are doing something disrespectful. You live in a great country, great enough to take its money but you will show it disrespect. If you can not put your disrespectful amount of moneyŽ to programs of education of racial equality and stop throwing it up in everyones face. You are supposed to be an example to our youth. I was brought up to treat people they way they treat you but not to disrespect other people. I think you are the most disrespectful playersŽ on the field and if I was playing against you, well, let us say according to my Christian beliefs, putting you permanently out of the game for the rest of your life would be my goal. You should be ashamed of yourself and I hope that the good Lord knocks some sense into your head. Fire them as they are not worth the millions they make if they cannot respect the country that is giving them that money.Carol Leonard Port CharlotteLearn more about voting technologyEditor: I had the privilege of attending the recent Logic and Accuracy test of Charlotte Countys voting equipment. I wrote an article about the test for the Charlotte County Democrats website. I am honored that the supervisor of elections chose to republish the article on the front page of CharlotteVotes.com. I encourage all Charlotte County residents to learn more about our voting technology.David Finster Punta GordaTwo-term incumbent Sarasota School Board member J ane Goodwin of Venice is facing three challengers in the District 5 race this year. The newcomers are Justin Willis of North Port, Richard Linden of Venice and Pamela Gavette of Osprey. This is a nonpratisan race open to all voters. If no candidate gets more than 50 percent of the vote, the top two face off in the November General Election. Goodwin has strong credentials, statewide contacts and a long commitment to the school system, having served previously as the head of the local committee that advocated for Sarasota Countys special 1-mill school tax, which was approved again this year with 79 percent of the vote. She chairs the legislative committee of the Florida School Boards Association. Goodwin was instrumental in lobbying for state money to help build the new Suncoast Technical College in North Port. Through a special budget appropriation guided by thenSen. Nancy Detert, Sarasota received $2 million for the tech school and another $1 million for the Shannon Staub Public Library, also at the school. One big job ahead, said Goodwin, who is the former director of the area homebuilders association, is to bring more courses to the school. Goodwin is against for-pro“t charter schools. She supports local control of new charters. Right now we dont need another school,Ž she said. Goodwin has been a supporter of School Superintendent Todd Bowden. She insists he was vili“edŽ by the teachers union and others early on, and has been battered by unfair criticism since he replaced long-term and popular administrator Lori White. Goodwin supports the shift to an in-house security force. She believes the district-controlled corps of school resource of“cers can be more involved as connective tissue with students. ƒ We want them to be even more involved.Ž Overall, she said, Im a public school advocate. I believe public schools are the bedrock of the community.Ž The “rst of the challengers, Willis, strongly believes the district must do more to meet the mental health challenges of students. The district should have one psychologist for every 1,000 students. Willias has “ve children in the school system, some of whom have not had an easy go of it. Referring to school security, Willis thought the board rushed something into play without a plan.Ž He also believed charters should be nonpro“t only. He believes Bowden has done some good things (the new technical school) and some not (the in-house security force.) Linden is a substitute teacher who worked previously in Connecticut. He stresses his in-classroom experience. He wants Bowden gone. He also thought the decision to set up an in-house was not fully vetted. Of the three challengers, Gavette seems the strongest. She taught in the elementary school system for 10 years. She was mobilized for School Board politics by a daughters problems with dual-enrollment issues at Pine View School. Shes all for it. Appearing at an Editorial Board meeting, Gavette came armed with thick notebooks. She supported the school referendum but insisted referendum dollars didnt match up.Ž Gavette also thought the district focused on the top A students, but did not adequately address the 14,000 lowestperforming elementary school students struggling to read. Our gap for the for the lowest quartile isnt closing,Ž she said. There is no reason (so many) shouldt be able to read. The easiest way to snap out of that is to teach reading.Ž As for the in-house security, she said, Law enforcement should be left to law enforcement.Ž The conversion plan is inadequate. She objected to the plan to extend Bowdens contract and give him a raise. She rated him not effectiveŽ and felt Bowden should be held accountableŽ for low morale. In the crowded School Board race, Gavette, especially, brings a different perspective. But we believe the veteran Goodwin remains a strong voice for her community who has demonstrated commitment and a command of many issues. Some we disagree about. Still, she deserves respect „ and another term. The Sun recommends Jane Goodwin for re-election to the Sarasota County School Board District 4 seat.Sarasota County School Board District 5 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 7

The Sun | Friday, August 17, 2018 www.yoursun.com E/N/C Page 7VIEWPOINTThe job of the free press is to “nd out stuff the public needs to know, make sure its accurate, and then share that information with the people. A lot of times the mission means upsetting the powerful and those who support them. These days, it means enduring taunts of fake newsŽ and people who believe reporters deliberately publish “ction designed to destroy, in this case, President Donald Trump and his administration. To some, the mediaŽ is even a faceless, soulless agent of the deep state out to ruin the country, but it is none of those things. It is the “rewall that protects democracy from the scoundrels and con artists. So, thats why Florida Politics has joined with newspapers, online outlets, and other media around the country to denounce what The Boston Globe has called a dirty war against the free press. Trump started that war while still a candidate for the most powerful of“ce in the world. As president, he has declared the press is the enemy of the American people. Thats not exactly upholding the oath of of“ce he took, the one where he promised to preserve, protect and defendŽ the U.S. Constitution. The First Amendment to the Constitution clearly states Congress shall make no law ƒ abridging the freedom of speech, or of the press ƒŽ The Founding Fathers understood that absolute power corrupts and that an unfettered press is a vital check on lawmakers who believe rules dont apply to them. But its not just about keeping Washington honest. This past week, the Tampa Bay Times illustrated what the free press means to our local community. The Times, with painstaking research and reporting, uncovered that top of“cials at the Hillsborough County School District knew about a widespread problem of lead in the drinking water at multiple schools for over a year, but didnt share that information with the public. They came clean only after reporters at the Times began nosing around and asking tough questions. Without the effort and skill of the local newspaper, no one might have ever known what was going on. The recent attack at the Capital Gazette in Annapolis, Md. resulting in six deaths illustrates that this can be a dangerous mission. The International Federation of Journalists reported that 62 journalists have been killed around the world thus far in 2018. Several of those deaths occurred while reporters were trying to cover bloody con”icts in war-torn areas. At the Tampa Tribune where I worked for more than 40 years, we learned the cost that can come with reporting dangerous but important stories. An ambitious young reporter named Todd C. Smith used vacation time in 1989 to travel to Peru so he could report on drug traf“cking. He never got to “nish the story. He was kidnapped by Shining Path guerrillas, tortured and murdered. Do journalists get it wrong sometimes? Of course. And for reputable publications, there are consequences for that „ unlike some of the conspiracy sites out there masquerading as real news. Reputable sites admit their mistakes and correct them. They hold reporters to high standards of honesty and accuracy. An editor at the Tampa Tribune once spoke of the multiple layers of inspectionŽ a story had to undergo before it reached your doorstep the next morning. Real editors challenge reporters to prove that what they submitted is the truth. Thats really what its about. Truth. That can be lost when many in the public get their news from Russian bots and Facebook memes. All the press can do to combat that is to stay in the game, keep uncovering facts and sharing it with its audience, follow the stories where they lead, and never allow itself to be intimidated. Trump is not the “rst president hostile to the press and he wont be the last. But the work reporters do and the valuable part they play in our democracy wont change. It cant change. The Founding Fathers understood that, and a free press is more important now than ever. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.A free press is needed now more than ever JOE HENDERSON The dog days of summer are upon us and, with them, some annual misconceptions or misunderstandings surface among citizens relative to our City of Punta Gorda. For instance, with only two candidates vying for one City Council seat … the District 2 seat … in this Novembers elections, many residents have been lamenting that they cant vote because they do not live in District 2. My response? Au contraire!Ž Did you know? The election of Punta Gordas City Council members is a non-partisan election process that takes place each November. Therefore, you will never see City Council candidates listed on a ballot that re”ects their political party af“liation. The citys council members are elected from among all the registered voters with a legal residence address anywhere within the citys boundaries. Any voter living within the citys legal boundaries can vote for a candidate running for any of the citys “ve different district seats. A council members full term of of“ce is two years, with election to the City Councils “ve district seats being staggered. Three of the “ve district seats are up for election in one year and the remaining two district seats are up for election the following year. This year, district seats 1, 2, and 4 are up for election. They are currently held by Jaha Cummings (District 1), Rachel Keesling (District 2) and Lynne Matthews (District 4). Of those three seats, only the current District 2 seat has two candidates running … incumbent Rachel Keesling and her opponent Debby Carey. Since no one other than the current holders of the District 1 and 4 seats quali“ed back in June to run for their seats, the incumbents of those two seats … Jaha Cummings and Lynne Matthews, respectively … are automatically elected. Further information on City Council member elections can be found at http://www.ci.punta-gorda. ”.us/government/cityclerk/elections-and-voting and http://www.ci.puntagorda.”.us/government/ city-clerk/electionsand-voting/candidateinformation-copy, with links to City Council candidates campaign “nances (including donors and amounts donated) being located in the right-hand panel of that web page under each candidates name. Did you know? A Punta Gorda, FLŽ mailing address does not mean it is situated within the citys of“cial boundaries of governance; it only identi“es the particular post of“ce branch that receives in and delivers mail to a particular address, whether within or outside the citys of“cial boundaries. The name Punta Gorda, FLŽ in the city/state line of a mailing address can be found associated with properties in Charlotte County extending all the way to the DeSoto and Lee County lines and even including Burnt Store Marina which is just over the Charlotte-Lee County line in the northern part of Lee County! It also is used as the city/state mailing address for certain geographic areas on the north side of the Peace River known as Charlotte Harbor/Deep Creek/Port Charlotte … all of which are outside the citys of“cial boundaries. Did you know? Another reason some people incorrectly assume their residence is within the City of Punta Gorda limits (even though not located within the citys de“ned boundaries), is because they receive a utility bill from the City of Punta Gorda. However, that merely indicates that the city government is providing them certain utilities as a provider of those utilities on the south side of the Peace River within what is known as the citys Utility Service Area.Ž In such instances, the charge for those utilities provided to properties outside the citys boundaries but within its Utility Service AreaŽ can be invoiced at higher rates to property owners outside the citys geographic boundaries. To see a map of the citys Utility Service AreaŽ in comparison to the citys boundaries of governance, go to http:// www.ci.punta-gorda.”.us/ services/water-waste-water and click the link on that page identi“ed as Utility Service AreaŽ to view/save a PDF “le of that map. Did you know? Our citys form of municipal government is known as City Council-City Manager,Ž meaning the City Council sets policy and hires/gives direction to the city manager who is responsible for the day-to-day operation of the city government. The council-manager form of government is the most common form of city government in our country today, unlike years ago when Strong MayorŽ form of government was more common, especially with larger cities. Our citys mayor is not elected by the citys registered voters but rather is selected each year by the majority of the “ve seated City Council members. The mayoral role in our city government is more of a ceremonial position. Hope this motivates more residents of our city to vote in this years elections.Did you know this about Punta Gorda? Marilyn SMITH MOONEYGuest Columnist FloridaPolitics.com Jeremy Martin D.M.D.Please call for an appointment.575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY € RESTORATIVE DENTISTRY €ROOT CANALS € DIGITAL X-RAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=50538618 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 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 NOTICE OF PUBLIC HEARING The DeSoto County Board of County Commissioners (BoCC) of DeSoto County, Florida will consider the adoption of ordinances and resolutions regarding the below-described development order applications. The ordinances and resolutions will be considered at regularly scheduled Public Hearing Meetings of the Board of County Commissioners on the dates listed and at the times listed below, or as soon thereafter, as they may be heard on that date. All public hearings will be held in the County Commission Meeting Room 103, Administration Building, 201 E. Oak Street, Arcadia, Florida. Copies of the applications and staff reports are available at the Development Department Room 204, Administration Building, 201 E. Oak Street, Arcadia, Florida “ ve days prior to the meeting dates and are available on the Countys website at www. desotobocc.com under Department News and News & announcements. Members of the public may appear and be heard on the matters to be considered. If you want to appeal any decision of the BoCC, you may need to arrange for a verbatim transcript to be prepared. BOARD OF COUNTY COMMISSIONERS: Monday, August 27, 2018 at 6:30 PM and 1. Ordinance, revising Chapter 20, LDR, Code of Ordinances. County Wide. An Ordinance of the DeSoto County Board of County Commissioners amending the Land Development Regulations (LDR) and pertaining to principal and accessory uses, structures and buildings; amending LDR Section 20-1650 by revising the de“ nitions of accessory building, mobile home, principal use or structure, private garage, residentially designed manufactured home, and townhouse/rowhouse and addition de“ nitions for attached, breezeway, and connected; amending LDR Section 20-656(a)(6) to add as exceptions to the maximum height and size limitation of accessory structures a private garage or carport and a screen enclosure; and providing for codi“ cation, con” icts, severability, and an effective date. 2. Ordinance, revising Chapter 20, LDR, Code of Ordinances. County Wide. An Ordinance of the DeSoto County Board of County Commissioners amending the Land Development Regulations (LDR) and pertaining to fences, hedges and walls; amending LDR Section 20659 on fences, hedges, and walls; and providing for codi“ cation, con” icts, severability, and an effective date. 3. Resolution, DP 2018-07 Palermo & Scaglione. A Resolution of DeSoto County Board of County Commissioners approving to the applicant Mr. Palermo and Ms. Scaglione, doing business as C & F Movers Inc., Development plan (DP 2018. 07) for 10,800 square foot moving company business of“ ce with indoor storage warehouse at 11503 CR 769. 4. Resolution, DP 2018-06 Cin-Mar Properties, LLC. A Resolution of DeSoto County Board of County Commissioners approving to the applicant Cin-Mar Properties, LLC, doing business as Martin Septic Service Inc., Development plan (DP 2018-06) for contractor of“ ce with warehouse, machine shop and storage yard at 11480 CR 769. adno=721051

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun | Friday, August 17, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Amendment dealing with statesrights 6 Hobby shop buy 9 Longtime Wall Street name 14 Spanish month 15 Draft pick 16 Outfielder Mike who finished first (twice) or second (three times) in 2012-2016 A.L. MVPvoting 17 Alien reptile in AvatarŽ? 19 Snake, e.g. 20 Racks up 21 Corpulent 23 Connecting point 24 Bad Moon RisingŽ band, initially 26 First of a series 29 Small amount 31 Worked the soil 33 Shopper stopper? 34 TV schedule abbr. 36 Buttonhole, say 38 Affirmative action 39 Bit of horseplay 42 Pest thats gotten into the cheese? 44 Castilian kin 45 GPgp. 46 Mex. miss 47 Jr. and sr. 49 Brass component 51 Bit of swearing 53 Slate et al., for short 57 Merchant ship flotilla 59 Ring bearer 61 Baker 62 Sprite flavor 64 Stage bit 66 North African site of a 1943 conference 68 Long-eared mascot of an L.A. newspaper? 70 Stun 71 Weve exceeded seating capacityŽ sign 72 Gau g e 73 Chief Justice after Marshall 74 Its big in London 75 Salad green DOWN 1 Letter? 2 Captivate 3 Area 51 locale 4 Cut into three equal parts 5 Keeps to oneself 6 Lawn gnomes, e.g. 7 Snapchat had one in Mar. 2017 8 Poi source 9 Antibiotic target 10 Crops up 11 Tiny insect that casts spells? 12 Peach, e.g. 13 Orch. section 18 Old nuclear agcy. 22 __ harm 25 Promising 27 Wells race 28 Make over 30 Drops off 32 Brownie, in folklore 35 Dry gulch 37 Rubber in a boot? 39 __ Strip 40 The Kite RunnerŽ boy 41 One of a group of feline predators? 43 Give __ rest!Ž 48 Overwhelm 50 Strong-arm 52 Mark of NCISŽ 54 Do the Wright thing? 55 T yp es 56 Nasty smiles 58 Idahos __ Mountains 60 Fluke-to-be 63 Black-box analyzers: Abbr. 65 Camp Pendleton letters 66 K.C. hours 67 Caught you!Ž 69 Ra g e Thursdays Puzzle Solved By Paul Coulter 8/17/18 2018 Tribune Content Agency, LLC 8/17/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 08 /17/ 20 1 8 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitiousname of Beautiful View Cleaning located at 3280 55A Tamiami Trail Suite 112 in the County of Charlotte in the City of Port Charlotte, Florida 33952 intends to register the said name with the Division of Corporations of the Florida Department of State, Talla hassee, Florida. Dated at Port Charlotte Florida this 15th day of August 2018 Beautiful View Cleaning Publish 08/17/18 110833 3604732 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitiousname of Alicia Diane Marsh DBA Connections for Seniors located at 4241 Acline Ave. in the County of Sarasota in the City of North Port, Florida 34286 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at North Port Florida this 10th day of A ugust 2018 A licia Diane Marsh Publish 08/17/18 110833 3604523 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitiousname of Zoe Ree Jems located at P.O. Box 822 in the County of Charlotte in the City of Placida, Florida 33946 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Englewood Florida this 15th day of A ugust 2018 Pamela F. Stadel Publish 08/17/18 110833 3604754 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 3116 NOTICE OF ACTION 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, 08/1 0/18, 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 YOU 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 As Clerk of the Court By: Wendy Dettman Publish: August 3, 10, 17, 24, 2018 395956 3601248 3119 NOTICE OF AUCTION E xtra S pace S torage w ill h o ld a public auction to sell personal property described below belonging to those individuals listed below at the location indicated: 902 Taylor St., Punta Gorda FL 33950 09/05/2018 9:30am D&D Cabinets and More cabinets inventory 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: August 17, 24, 2018 327454 3603533 E xtra S pace S torage w ill h o ld a public auction to sell personal property described below belonging to those individuals listed below at the location indicated: 17960 Paulson Dr, Pt Charlotte, FL 33954, 9/5/18 at 12:30pm. J eanne Michele Poyfair: Furniture Bjorn Fry: Home Goods Kevin Miles: Furniture 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 pur chase up until the winning bidder takes possession of the personal property. Publish:Aug 17, 24, 2018 130345 3603930 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: On 08/29/2018, 8:00 am at 2021 TAMIAMI TRL. PUNTA GORDA, FL 33950-5919, pursuant to subsection 713.78 of the Florida Statutes. A-1 TOW SERVICE LLC. reserves the right to accept or reject any and/or all bids. The vehicles which will be: 1B7HC16ZX1S651633 2001 DODG 1FALP4040TF203173 1996 FORD 1FMZK02195GA16490 2005 FORD 1G1NE52J12M686810 2002 CHEV 1G8AW12F95Z168842 2005 STRN 1GMDX13EOYD182325 2 000 PONT 3N1CB51D95L488562 2005 NISS 3N1CN7AP2DL868242 2013 NISS 4T1CF12KXTU126066 1996 TOYT 6C9S00 3130 NOTICE OF SALE 4TAUN61C9SZ011507 1995 TOYT 5LMFU27575LJ24647 2005 LINC JT8BF28G610309959 2001 LEXS NLOKG4C52307995 1985 AMGE Publish: 08/17/18 380480 3603889 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 September 5, 2018 at 1:00 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 in clude, but are not limited to general household, furniture, boxes, clothing, and appliances. 1. Kyle Matthews Bed, washer, dryer, boxes 2. James Treser Clothes, Kitchenwares Purchases must be made with cash only and paid at the abov e referenced facility in order to complete the transaction. Extra Space Storage may refuse any bid and may rescind any pur chase up until the winning bidder takes possession of the per sonal property. Publish: 08/17/18, 08/24/18 393933 3600078 Extra S pace S torage will hold a public auction to sell personal property described below belong ing to those individuals listed below at the location indicated: 23215 Harborview Rd. Port Char lotte, FL 33980; 09/05/2018 at 10:30 AM Kevin Porter Household Items Tiffany Moyers Household items, clothing James Hemingway Furniture Oddetta Frederick Household Items Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: August 17, 24, 2018 111034 3604595 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 9

The Sun | Friday, August 17, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS Quality Furniture & Interior Design MATTRESSES adno=50540015

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun | Friday, August 17, 2018 FROM PAGE ONE SUN PHOTO BY LAUREN COFFEYA victim was questioned by several police o cers on U.S. 41 on Wednesday night after being involved in a road rage incident. The suspect ” ed the scene.reminded drivers to stay calm when on the roads. I think people need to calm down, everyone has places to go, they have something to do,Ž he said. You dont have to get so bent out of shape when someone makes a mistake on the roadway. A simple wave and Im sorry gesture goes a long way.Ž Taylor said reasonable reactions vary in any incident. Every situations different,Ž Taylor said. If your door is locked and the guy cant get in thats one thing. But if you find yourself in a fist fight at a stop light, you have to do what you think you have to do.ŽEmail: lcoffey@sun-herald.com SUSPECTFROM PAGE 1 and four green sea turtle nests on Knight and Don Pedro. This years nesting season is proving to be a fairly good one; however, nowhere near the record season two years ago when turtles laid 700 or more nests on the barrier islands. Red tide makes monitoring dif“ cult day after day,Ž Bossman said. Thursday was better than most days since the winds were from the east, blowing the red tide farther offshore. Luckily we have very dedicated volunteers who are coping.Ž Sea turtle nests face their own hazards. On Knight and Don Pedro, coyotes and armadillos preyed on 152 loggerhead nests, with the heaviest predation on the southern half of Don Pedro, adjacent to the state park, Bossman said. Also, 35 or more nests may have been washed out by storms. The Coastal Wildlife Club monitors nesting on Manasota Key. According to the clubs Aug. 10 report, 3,972 loggerheads nested, 23 green and one Kemps ridley. These numbers are not too far under previous years. During the same time period in 2017, loggerheads laid 4,292 nests on Manasota Key. Mote Marine oversees volunteers patrolling 35 miles of Gulf beaches from Longboat Key south to Venice. This year, Mote is seeing the third-highest numbers of nests in the last 37 years of its oversight of nesting. As of Aug. 11, Mote reported 3,122 loggerhead nests on local beaches and six green sea turtle nests. In Florida, green sea turtles primarily nest on the East Coast.Hurried hatchlingsSea turtle hatchlings generally emerge from their nests at night and instinctively head for the Gulf where the light is naturally the brightest. If theyre not snatched by a seagull or other shorebird, the newly hatched sea turtles will crawl into the water and be in a swimming frenzy,Ž swimming frantically for 10 or more miles until they reach the safety of weed lines in the Gulf, said Melissa Bernhard, senior biologist at Mote. Those are the lost years,Ž Bernhard said of the sea turtles “ rst decade of life. While sea turtles will lay 100 or more eggs per nest, researchers estimate only one out of 1,000 survives to adulthood. Although some hatchlings have been found on beaches, possibly the victims of red tide, the baby reptiles have some built-in protection from red tide. The newly hatched sea turtles absorb their yoke sac right before they hatch. The yoke sac serves as their food source for about a week. Unlike older turtles, they dont feed on anything infected with red tide toxins. Bernhard asks people to respect the nesting sea turtles by not disturbing them and let nature be nature.Ž Sarasota and Charlotte County also have sea turtle protection ordinances in place. To learn more about sea turtles, visit mote.org or myfwc.com.Email: reilly@sun-herald.comNESTINGFROM PAGE 1 PHOTO PROVIDED BY BRENDA BOSSMAN A telltale sign that a green sea turtle has nested on Don Pedro Islands Gulf beach. Various volunteer patrols are reporting thousands of sea turtle nests on local Gulf beaches from Longboat Key to Knight and Don Pedro islands. PROTECTING SEA TURTLESThe Coastal Wildlife Club and Mote Marine offer these tips to protect the turtles and hatchlings: Disconnect, shield or turn off outdoor lights visible on Gulf beaches from May through October, which is required by ordinances in Sarasota and Charlotte counties. Close drapes after dark and move beach furniture off the beach. Move or adjust interior lights visible from the beach. Do not use flashlights, tiki torches, fishing lanterns, photo flashes or fireworks on Gulf beaches at night. Enjoy building sand castles, digging holes or other play on the Gulf beaches, but refill any holes before you leave. Sea turtle hatchlings and shorebird chicks can be trapped in holes, and so can nesting adult sea turtles. Remove chairs, toys and other obstructions from beaches at night. Do mini-cleanups of trash on the beach that might hinder nesting turtles or hatchlings. Food scraps left on the beaches attract coyotes, raccoons and other predators. Do not allow dogs on the beach. Even leashed dogs can frighten turtles, dig up nests or harm hatchlings. If a nesting turtle or hatchlings are spotted, remain quiet, at a distance and in the dark. All sea turtle species are classified as endangered or threatened with federal and state protections, including their nests. For marine wildlife emergencies, including dead or injured adult sea turtles and disoriented hatchlings and disruption of nests, call the Florida Fish and Wildlife Conservation Commission Division of Law Enforcement at 888-404-3922, or visit www.Myfwc.com/law/Alert.Attempts to reach to the PAC by phone were unsuccessful Thursday. A message on the PACs state-registered phone number said the mailbox was full. It appears my challenger and her supporters identi“ ed on (the) political mailing last week are desperate to get their minion on the Charlotte County Airport Authority,Ž Hancik said in a prepared statement Thursday. The incident the mailer refers to took place 23 years ago while Hancik was the director of Spring“ eld-Branson (Missouri) Regional Airport. Franklin L. Phillips, the airports business manager at the time, was accused of frequently exposing himself over the past decade to workers and customers,Ž the Spring“ eld NewsLeader reported Dec. 7, 1995. Phillips resigned in 1995 following his arrest for allegedly exposing himself to a garbage truck driver. He also was charged for a separate incident in which he exposed himself near a school bus full of children, for which he later pleaded guilty and received “ ve days in jail. Hancik told the paper he was not aware of Phillips behavior, despite a former checkpoint manager saying she wrote a report on Phillips in 1986. We have nothing to hide,Ž Hancik told the paper at the time. We have no cover up.Ž Hancik told the Sun Thursday the allegation he protected Phillips in any way is false. The employee was protected by the City of Spring“ eld, Missouri, Employee Merit Rules,Ž he said. The employee could not be “ red as cause was yet to be established with the employee in turn of resigning.Ž Hanciks opponent, Julie Price, denied any responsibility for the mailer. Neither I nor Mr. Hancik have control over what others say or do,Ž Price said in an email statement to the Sun Thursday. The mailers and messaging produced, approved and paid for by my campaign have been focused solely on my merits and quali“ cations.Ž Price added she has never heard of or been contacted by either the Protect Our Values PAC nor the First Amendment Fund. The “ rst time I saw the ” ier was last night when I got my mail,Ž Price said. At the monthly Airport Authority meeting Thursday, dozens of citizens crowded into the meeting room with mailers in hand and expressed their outrage during public comment. Wheres your sense of decency?Ž Al Boynton said of the PAC. Its a hatchet job if there ever was one.Ž If the board doesnt publicly condemn this sort of activity, then you are in fact complicit to whats going on here,Ž one citizen told the board. Airport Authority board members shared their disgust. I just threw (the mailers) out,Ž said Kathleen Coppola, the current Airport Authority District 4 commissioner, who also is facing re-election. I think its just awful. Its never been this bitter.Ž Despite the mailer, Hancik told the Sun he has no intent to sue the PAC.Email: lhardaway@sun-herald.comOUTRAGEFROM PAGE 1 PHOTO PROVIDEDA political mailer is directed against a candidate in the race for Charlotte County Airport Authority. adno=50538617 Let us help you have a safe and worry free summer! Free in store tune ups on your wheelchair or walker.O er good thru Aug 31 Please call to make appointment 941.235.1840wwwunityhme.net4200 Tamiami Trail, Suite D Port Charlotte, FL 33952 (Beside ABC Liquor in Baers Furniture Plaza)Locally Owned and Operated 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 adno=720064 Where Shopping Makes Cents charlottecountychamber.org adno=50539946 adno=50539944

PAGE 11

The Sun | Friday, August 17, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS VISIT US ONLINE: DESOTOAUTOMALL.COMHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country PRE-OWNED 2017 LINCOLN MKC $ 27,888 *STOCK#P7335 2017 LINCOLN CONTINENTAL RESERVE $ 48,888 *STOCK#P7166 2017 RAM PROMASTER CARGO VAN $ 22,888 *STOCK#P7264 2017 VOLKSWAGEN JETTA $ 13,988 *STOCK#P7221A 2017 FIAT SPIDER $ 21,988 *STOCK#P7164 2017 DODGE CARAVAN $ 20,988 *STOCK#P7392 2017 FORD ESCAPE $ 16,988 *STOCK#P7320 2016 RAM 1500 REGULAR CAB $ 19,888 *STOCK#P7385 2017 FORD FLEX LIMITED $ 27,888 *STOCK#P7146 2017 JEEP WRANGLER LIFTED $ 36,888 *STOCK#18DT419A 2017 FORD FOCUS $ 13,888 *STOCK#P7272 2015 MINI COOPER $ 14,988 *STOCK#P6959 2017 FORD MUSTANG $ 21,888 *STOCK#P7388 2016 FORD FUSION $ 16,888 *STOCK#17T385A SAVE THOUSANDS INVENTORY CLEARANCE LARGEST USED CAR & TRUCK DEALER IN SW FLORIDAadno=50540447

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun | Friday, August 17, 2018LOCAL/REGIONAL NEWS By LIZ HARDAWAYSTAFF WRITERCharlotte Countys Animal Welfare League is practically giving its animals away for free Saturday. Thanks to the Clear the SheltersŽ event, adoption fees will be waived at the shelter Saturday from 10 a.m. to 8 p.m. The event was started to help address the overcrowding of animal shelters and raise awareness about the bene“ts of adopting from a local animal shelter. Over 900 shelters across the country participated last year, helping 80,000 pets get adopted. But dont go herding cats and dogs just yet. Those wishing to give a home to one of the shelters animals will still have to go through the application process, which includes an indepth interview from one of the shelters adoption counselors to ensure the animal and the adopters lifestyle complement each other. Applicants will also have to pay a $20 adoption processing fee, so the shelter wont just be tossing cats into the “rst hands with catnip. AWL receives most of its revenue from adoption fees, but new executive director Karen Slomba said the shelter will forego that in order to help the animals “nd families. Though the shelter has never participated in the nationwide event before, Slomba got a taste of the controlled chaos last year when she was the associate director at her previous shelter. There were concerns that families would adopt the animals on impulse (and the lack of fees) just to return the animals a few weeks later, but Slomba said that only happened once. This event also gives the shelter the opportunity to clear out some space. Currently, the shelter has 22 dogs, 37 cats, two ferrets and a rabbit. The Charlotte Animal Welfare League is located on 3519 Drance St., Port Charlotte and is open daily from 10 a.m. to 4 p.m., but is participating in the event from 10 a.m. to 8 p.m. Saturday. The shelter can be reached at 941-625-6720.Email: lhardaway@sun-herald.comLocal shelter waiving adoption fees Saturday PHOTOS PROVIDEDAce is one of the many dogs that patrons can adopt Saturday. A multitude of cats are available to snuggle Saturday. COMMUNITY NEWS BRIEFSFamily fun day planned for veteransA Veterans Family Fun Day is scheduled for 11 a.m. to 2 p.m. Oct. 20 at New Day Christian Church in Port Charlotte. The day will include fun, food, activities for the kids and much more. Sponsors are being actively sought for the event. Various levels of sponsorship are available for the event, which will be free to veterans and their families. Sponsorship deadline is Sept. 1. For more information, contact Stacy Jones at sjones@kays-ponger. com or 941-815-0291.Quarters for a CauseJoin The Homeless Coalition for Quarters for a Cause at 6 p.m. on Tuesday, Aug. 21, at the Charlotte Harbor Event and Conference Center located at 75 Taylor St., Punta Gorda. A Quarter Auction is a game where bidders play for prizes valued from $12-$50 and even higher. Bring lots of enthusiasm and $3 for a paddle rental, rolls of quarters for bidding, cash for 50/50 drawing. All proceeds benefit The Programs and Services at The Homeless Coalition. There will be items for sale from various vendors and a cash bar and food also for purchase. For more information, call Darcy Woods at 941-627-4313, Ext.134 or email events@cchomelesscoalition.org.Women With A Mission bus trip plannedWomen With A Mission invites the public to join in on a fun trip to the Immokalee Casino, Saturday, Oct. 27. The cost for this popular trip is $25 per person which covers the round-trip bus fare and tip for the driver. The bus will leave the Murdock Walmart parking lot at 9:30 a.m. and return at 6 p.m. There will be complimentary water and treats on the bus and a 50/50 drawing will be available. Reservations begin Sept. 1. For more information, call Marie at 941-255-0005. Women With A Mission is a local organization that began four years ago to raise money to help local non-profit organizations. All money raised stays in Port Charlotte and North Port.Fourth Friday free movieThis months Fourth Friday Free Movie presented by Women Against Racism & Discrimination is scheduled for 1 p.m., Aug. 24, at FGCU Renaissance Academy at 117 Herald Court, Punta Gorda. The August “lm, The Colors of Heaven,Ž is a biographical drama set during the height of South African Apartheid. The 2011 feature is a story of the bonds of friendship and love between a young actor and actress of different races. Complications from Apartheid violence and interference from an af”icted Zulu w oman lead to the popular young actors fall from favor, danger, redemption, friendship, love and the complications from three intersecting lives. Everyone is welcome and is encouraged to stay after the movie for comments and discussion. No reservations necessary. For more information, call Marilyn at 941-380-2408.By Ray Wilson Associated Health Press AHP Š Researchers at the University of California, Davis, have discovered a new compound that has the amazing ability to reverse the aging process in cells, extending lifespan and restoring health. The compound was immediately formulated into an all-natural pill which adults and seniors, from all over the country, are now taking every day. Sold under the brand name Ultra Accel II the new once-daily pill can signi“cantly improve many of the ailments associated with aging including memory and recall, heart and lung function, poor immunity, and low energy levels. According to the pills developers, it may also increase the average lifespan to 146 years old, shattering the current U.S. average of 78. Research shows the pill works by triggering the growth of new mitochondria in the bodys most important organs, a phenomenon known as mitochondrial biogenesis. Scientists long believed this was impossible to experience after a certain age. But the new research proves that it can now be achieved at any age with Ultra Accel II. Energizes the Bodys Most Vital OrgansMitochondria are found in all cells (and there are trillions of them in your body), They produce the cellular energy required by your organs to function. In the most energy-demanding organs, like the brain and heart, there can be as many as 2,000 mitochondria per cell. And according to a landslide of clinical data, the health of these mitochondria determines our level of health and how long we live. When organs lack the cellular energy they require to work at a 100% ef“ciency, your health deteriorates and you age faster. This is why mitochondria dysfunction are the root of many problems associated with growing older. Low energy, fatigue, muscle weakness, memory loss, poor immunity, skin aging, and blood sugar problems, are often the result of an energy crisis in your cells. But now, for the “rst time ever, theres a “x for the estimated 50 million adults and seniors who suffer „ often unknowingly „ from these ailments. With daily use, Ultra Accel II helps users feel more energetic and vital. Many also notice signi“cant improvements in brain, heart, and lung function too,Ž explains Dr. Al Sears, creator of the Ultra Accel II pill. And thats because Ultra Accel II multiplies the number of youthful mitochondria in every cell of your body in every important organ and tissue. The result is an enormous spike in cellular energy that literally reverses your biological clock. In laymen terms, you grow younger.ŽThe University Study That Started the Anti-Aging MovementDr. Sears inspiration for Ultra Accel II came after reviewing the new study published by researchers at UC Davis. These researchers discovered that when mice were fed the natural compound called PQQ the number of mitochondria in their cells multiplied. In eight weeks they saw a staggering 55% increase in young, youthful mitochondria. Even more remarkable was the fact that the mice with the strongest mitochondria showed no signs of aging even when they were the equivalent to 80 years old. After reading the study on PQQ, I immediately called my manufacturer. He explained to me PQQ was incredibly hard to source but after a few months I “nally got my hands on some and successfully blended it into a softgelŽ explains Dr. Sears. I was the “rst to try it. After the “rst dose I felt an immediate boost in energy. With daily use I noticed my endurance, memory, vision and even the appearance of my skin and hair improved. It was truly amazing.ŽScience of Age Reversal Two key ingredients make up the Ultra Accel II softgel. The “rst is a patented form of PQQ called BioPQQ. The second is Ubiquinol, the most effective form of CoQ10. Research shows that as we get older the number of mitochondria in our cells declines sharply. In fact, by age 67 nearly 80% of the mitochondria we had at 25 have died. This dramatic decline can trigger many serious health problems including heart failure, memory loss and relentless fatigue. It can also cause the skin to look older and accelerate the overall aging process. The BioPQQ in Ultra Accel II is one of the only known compounds to actually multiply the number of mitochondria in your cells! And just like a power cord, the Unbiquinol has the amazing ability to energize these new, youthful mitochondria so that they are fully charged.Patients Hail Imp rovements in Health and a Deceleration in AgingThe initial feedback from patients using Ultra Accel II has been strong. Many say they have never felt better. Im a 70-year-old man and Ive been taking Accel for 2 1/2 months. On a recent treadmill stress test, I was told that I did as well as several patients tested who were in their 20s,Ž raves one user. Adds another: I noticed a difference within a few d ays. My endurance almost doubled. But its not just in your body. You can feel it mentally too,Ž Changing the Way We Age Ultra Accel II is an exciting new antiaging pill thats now helped thousands of people reclaim their energy, vitality, and youth regardless of their age or health status. With daily use, it can help you look and feel decades younger and sidestep the illnesses that accompany aging and can make life hard. You can now regain boundless energy, new vigor and physical capabilities you enjoyed in your youth. Where to Find Ultra Accel IIThis is the of“cial release of Ultra Accel II in Florida. As such, the company is offering a special discounted supply to any reader who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6 a.m. and will automatically be applied to all callers. Your toll-free hotline number is 1-866-823-1224 and will only be open for the next 48 hours, use Promo Code NP0818UA73 when you call in. Only a limited discounted supply of Ultra Accel II is currently available in your region. New Youth Restoring Pill Helps You Grow Biologically YoungerBased on groundbreaking research from UC Davis, anti-aging pioneer creates the worlds “rst lifeextension pill that boosts the energy center of cellsTHESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS MAY VARY. Dr. Al Sears with fellow physician Dr. Oz at the WPBF 25 Health & Wellness Festival held in Palm Beach Gardens, Florida. adno=50539648AdvertisementAdvertisementAdvertisement

PAGE 13

By KAYLA GLEASONSTAFF WRITERPilgrim United Church of Christ has been a mainstay of Charlotte County for decades, “nding a permanent home in its current Rampart Boulevard location about 20 years ago. Over the years, its traditional services have acquired an extremely devout following, but now they are looking to expand their contemporary service and reach a whole new demographic. We have two services, an 8 a.m. traditional service that is attended almost entirely by retirees. Theyre that kind of crowd that likes that tradition and pastor Neumann embraces that so completely,Ž said Russ Whittaker, parish administrator. We are now in the process of re-branding our contemporary service. We used to have a contemporary service but not in the current existence of contemporary services. If you went to another church that had a high-powered service, you would not “nd that here. But were in the process of doing that, we want to get that high-powered contemporary service. Weve made a lot of renovations in the sanctuary, weve added the lights, the music is just incredible now.Ž A beloved choir of 16 and an organist perform at the traditional services. Whittaker, himself, is director of the bell choir. Along with the styling of both services, Whittaker credits Pastor Matthew Neumann with drawing in and retaining the 400-plus congregation. Pastor Neumann is, in my opinion, the best biblical teacher Ive ever found in all of the churches Ive attended in my life. If you sit and listen to his message, he historically brings you to where this message came from. Youre there. Its a great teaching,Ž he said. Jesus was a great, great teacher...but Pastor Neumann His name is simply Preacher.Ž He rides into town, mysteriously. When bad things start happening to the good people of the town and surrounding mountainsides, he handles it „ with a 6-gun and dynamite. I have to confess „ it is one of my favorite movies. And, somehow that just doesnt seem right. After all, Christianity in general, and preachers in particular, are supposed to be more like Caspar Milquetoast „ timid, spineless, submissive. When Jesus says to the crowd on the mountain: Blessed are the meekƒ,Ž is that how we picture Jesus? Weak? Cowardly? I dare you to convince the earliest followers of Jesus of that. Here is the one who singlehandedly assaults the gates of Hades; who dragged a cross up Mount Calvary; he carried the weight of the sin of the world on his shoulders; the Son of Man rose victorious over Death and the grave. Jesus, who is himself meek, marched into hell for a heavenly cause. Meek dont mean weak. Roger Barkley, Jr. tells of a time when he was young, when his father asked a rural Kentucky farmer, Can I watch you break your horses?Ž The farmer responded, I aint breakin em. Im meekin em.Ž All day, Roger and his dad sat atop a fence rail, watching as the farmer taught his horses how to respond to voice commands, and how to follow the lead as he used the reins to direct them. Rogers dad asked, How come you said you were meeking them?Ž He answered, Meek dont mean weak. If I break a horses spirit, he may become timid, shy, or not wanna do nothing but eat oats and hay. A work horse is supposed to work. Meek means he still has all the same power, strength, and spirit, but all of it controlled through the touch and voice of his master.Ž Boom! Meek dont mean weak. It means great power in the right amount at the right time for the right purpose „ Gods purposes. Jesus offers to us this blessing: May you have all the power, all the strength, all the spirit God has given you „ under control of the voice and touch of the Master. Mike Loomis is the Pastor of 1st United Methodist Church in Punta Gorda. He may be reached at michael.loomis@whatis1st. com.Meek does not mean weakNAME: The Rev. Dawn Mayes CHURCH: Community Presbyterian Church LOCATION: 405 South McCall Road, Englewood SERVICE TIMES: Sundays at 10 a.m. and Childrens church coincides with the 10 a.m. service 1.) How did you get your start as a reverend?A: A real call to service in the church was a gradual unfolding of Gods call to me. It started in college. I originally attended college to become a English major. When I was growing up I didnt have a female minister. I didnt know women could be ministers. I responded to the call of minister and became ordained 23 years ago. There is nothing else I would rather do.Ž 2.) What makes your church or congregation unique?A: This is a loving community that is outward focused. We know we exist for our community. We are the second-oldest church in Englewood and have always been located on this corner. Our church started Meals on Wheels; our members were the ones who made all of the food and we continue to partner with the organization to this day.Ž 3.) What is the most challenging thing about what you do?A:ŽWe as a church serve many people, especially our older population. One year ago, we hired a Director of Congregational Care because of the multitude of people we provide services to which include the homebound visits, and hospital visits, to name just a few of the things we do. Part of our longrange plans include addressing the lack of affordable housing.Ž Nominate your religious leader for Meet the Preacher! Email contact information to Debra Gouvellis at dgouvellis@gmail.com. Mike LOOMISC Meet the Preacher: The Rev. Dawn Mayes PHOTO BY DEBRA GOUVELLISThe Rev. Dawn Mayes is the Pastor at Community Presbyterian Church in Englewood. I have been here at Community for four years and we k eep growing. Community Presbyterian Church exists so that all people may know the love of God in Jesus Christ, grow as disciples of Jesus Christ, and to go share the love of God in Jesus Christ,Ž said Mayes. The church is located at 405 South McCall Road, Englewood.OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDSFriday, August 17, 2018Pilgrim United re-imagines contemporary service SUN PHOTO BY KAYLA GLEASONStudents pick up their after-school snacks in the Community Center. SUN PHOTO BY KAYLA GLEASONJoyful Noise once met in but small classrooms in the Community Center, they now have their own school building and are enrolled to capacity. SUN PHOTOS BY KAYLA GLEASONPilgrim United has been at its Rampart Boulevard location for over 20 years now. PHOTO PROVIDED BY PILGRIM UNITEDPastor Matthew Neumann passionately leads both the traditional and contemporary services and has a heart for community outreach.PILGRIM | 3

PAGE 14

Page 2 E/N/C www.yoursun.com The Sun | Friday, August 17, 2018OUR TOWN „ FAITH & FAMILY By ELAINE ALLEN-EMRICHENGLEWOOD COMMUNITY NEWS EDITORENGLEWOOD „ Organizing Pioneer Days is a 60-hour a week job with no paycheck. Its also something that no one person can do alone. Thats why Chris Phelps is reaching out to Englewood and the surrounding communities asking for help. Englewood is hurting due to red tide,Ž she said. We want the Pioneer Day events to be fun, free or as low-cost as possible and good quality. We want the activities to be a chance for neighbors to reunite or see old friends and meet a few new ones. Many are still fatigued by Hurricane Irma, the election and now red tide. Its too much. We just want to forget about it all and come together and have some fun.Ž This weekend, three Pioneer Day events are planned. The annual Little Miss and Mr. Englewood Pageant is Saturday at the Lemon Bay Performing Arts Center at Lemon Bay High School. The “nal cardboard boat building workshop is Saturday at USCG Auxiliary Flotilla 87, 1949 Englewood Road. Also, the Englewood Pioneer Days Community Charity Bowl is Sunday at Englewood Bowl, 299 S. Indiana Ave. In addition to needing more participants, Phelps could use donations, helpers and supplies for upcoming Pioneer Day events. Items include 16-ounce cups, bottled water to give to children at the Chalk Festival, PVC for sign weights, volunteers to put up and take down signs, tables and tents. We could use gift cards to Lowes or Home Depot to buy the PVC,Ž she said. Instead of carrying big bags of sand to weigh down the tents, we are going to build weights out of the PVC. Abundant Life Church volunteered to help with them. We also need people who are willing to put out Pioneer Day signs in Venice and North Port. We need a lot of volunteers. One big need is for people to help put up tents up on Saturday, Sept. 1, and take them down on Sept. 3 from 3 p.m. to 5 p.m. at Pioneer Park, she said. We also have to set up tables in the kids area. We have to set up 400 chairs for the car show. Wed like someone to volunteer at the popcorn machine. The money collected will go for the Green Street Church move.Ž Phelps said theres still time for children to participate in the pageant. The cost is $35 on Saturday. The pageant is open for girls and boys infants to 18 years old. We are having a talent portion for any child who wants to participate, but its not mandatory this year, it will be next year,Ž said Melissa Wittemore, pageant director and owner of Twinkle Toes Dance Studio. If a child wants to sing, dance or read a poem, or anything that shows their personality. Im hoping we will have a good turnout.Ž Winners receive a trophy, crown or tiara. Registration is from 9 a.m. to 11 a.m. at the auditorium. There are three judges, and mini performances will be held by the Twinkle Toes dancers. The “rst-, secondand third-place winners are invited to ride in the Pioneer Days ”oat. Also on Saturday, members of the local Coast Guard auxiliary will work with anyone who wants to build a boat for the annual Cardboard Boat races. The workshop begins at 8:30 a.m. at the auxiliary. Due to red tide, the boat races will be at the pool at Oyster Creek Pool at Ann Dever Park, 6791 San Casa Drive. On Sunday, the public is invited for open bowling from 2 p.m. to 6 p.m. for $4 a game. This years event is in memory of Lise Yust, who loved the community and always gave back,Ž Phe lps said. The event is designed to have 50 percent of the proceeds from games to go to a charity of your choice. So if you want to bowl to help Kids Needs, Helping Hand or the Green Street Church or any other charity, you can on Sunday. Its also a great way to help out a local business in Englewood. We appreciate Englewood Bowl being a part of Pioneer Days.Ž For more information on Pioneer Days, call 941-474-8700. Email: Elaine AllenEmrich at eallen@ sun-herald.comEmail: eallen@sun-herald.comPageant, boat building and bowling kicks off Pioneer Day weekend events PHOTO PROVIDEDThe Little Miss & Mr. Englewood Pageant is a time-honored tradition for Pioneer Days. This years pageant is set for Saturday at the Lemon Bay Performing Arts Center. PIONEER DAYS 2 018 SCHEDULEDate Event Location Time Aug. 18 Little Miss & Mr. Englewood Pageant Lemon Bay HS 9-11 a.m. Aug. 19 Family Bowling Tournament Englewood Bowl 2-7 p.m. Aug. 24 Kids Shipwreck Dance (ages 8-12) SKY Academy 6-9 p.m. Aug. 25 Chalkfest 7.0 Orange Ave. Rec Center 9 a.m.-2 p.m. Aug. 25 Teens Shipwreck Dance (ages 13-17) SKY Academy 6-9 p.m. Aug. 26 Fish-A-Thon CANCELED Aug. 26 Historical Tours Around Englewood noon4 p.m. Aug. 28 Sing-A-long Green St. Church 7 p.m. Sept. 1 Cardboard Boat Race Oyster Creek Pool 8 a.m. Sept. 1 Shipwreck Dance Pioneer Park 5-11 p.m. Sept. 2 Diaper Derby Lemon Bay Womans Club 2 p.m. Sept. 2 Festival/Car Show Pioneer Park noon-9 p.m. Sept. 3 62nd Annual Parade along Dearborn St. 9 a.m. Sept. 3 Festival/Car Show Pioneer Park 8 a.m.-3 p.m. This schedule is subject to change. Please visit www. englewoodpioneerdays.com for updated information.The SKY Academy of Englewood welcomed students back with a red carpet on Monday. SKY is starting the 2018-2019 with a record enrollment of 281 students about 50 more than last year. Sarasota County Schools were back in session on Monday.Englewood SKY Academy starts on the right foot Ethan Grossenbacher walks down the red carpet on day one of seventh grade. Principal John Bailey welcomes students back on Monday as the SKY Academy of Englewood opens its doors with a red carpet welcome. Eighth-graders catch up before the bell. Joseph Hackett, Troy Reames, Jeremy Williams and Adam Eubank share a laugh. SUN PHOTOS BY TIM KERN Madison Capps, Taylor Orris, Ocean Roth, Nika DeLong await the bell for the start of their seventh grade year. The SKY Academy of Englewood welcomed students back with a red carpet on Monday. Englewood Elementary School opened its doors on Monday as Sarasota County schools begin their 2018-2019 school year. A huge crowd of eager parents and nervous students awaited the opening bell.Starting on the right foot SUN PHOTOS BY TIM KERNEnglewood Elementary School opened its doors Monday as Sarasota County schools begin their 2018-2019 school year. Fifth-graders get settled in for their rst day of school in Karen Dowds class.

PAGE 15

The Sun | Friday, August 17, 2018 www.yoursun.com E/N/C Page 3 OUR TOWN „ FAITH & FAMILYBy ALEXANDRA HERRERA STAFF WRITERVENICE „ State College of Florida Venice recently held its welcome back bash for both new and returning students. The event also allowed for those thinking of completing an associate degree to come by and explore their options at SCF. The event was held earlier this week at the campus, and for new and returning students it was a chance to get ready for Aug. 20. The event, according to Marketing and Communications Director Jaime Smith, was an opportunity to pick up identity cards, books and schedules. Some 170 returning and prospective students showed up to the Venice campus for SCFs welcome back bash „ while 330 showed up to the main Bradenton campus for its welcome back bash, according to SCF. The event also allowed for students to ask questions about classes and gather more information. Its basically an opportunity to get a lay of the land,Ž Smith said. Students can still register for classes. Classes are still open,Ž Smith said. Smith said SCF encourages students to register early because of scholarship opportunities or signing up for financial aid „ financial aid and scholarships have different application deadlines. They have more opportunities (if they register early),Ž Smith said. Those looking to sign up for classes for the fall term are welcome to visit the campus to learn more, according to Smith. She said SCF has a way to sign up for an appointment to make the process go smoother, but those interested are always welcome to visit. Its a good way to get the ball rolling,Ž Smith said. For more information on SCF and classes visit SCF.edu or call 941408-1300. SCFs Venice campus is located at 8000 South Tamiami Trail.Email: aherrera@sun-herald.comSCF hosts welcome back bashhas a passion for this. Its what brought me here immediately, was his passion for this.Ž And, under Neumann, Pilgrim makes a great use out of its large congregation, too. Pastor Neumann is very mission-minded and its always shown in this church,Ž said Of“ce Manager Tracy Newman. Over the years, the church has taken part in and donated to countless nonpro“ts, ranging from local organizations like Habitat for Humanity, the Homeless Coalition and the Virginia B. Andes Clinic to international endeavors such as opening a teaching clinic in Cameroon, Africa. We had an 18-month goal to raise $60,000 and it happened in nine months. Thats how much this congregation is into their outreach,Ž Whittaker said of the African mission. Theyre there to teach people to become physicians assistants so they can go into the communities and then do much greater things. Obviously, we bring Jesus there, too and we hope that at least some of them will commit to Jesus.Ž To help fund the variety of outreach programs, Pilgrim United started Vision 20/20 last March, with the goal being to raise a set amount of donations and pledges by March 2020. The original goal was met on the very “rst day of the program. Each quarter, the church gives 10 percent of the money raised to different local outreach programs. The biggest goal of the people in this church is outreach. For me, I would like to give money to an outreach that makes a difference and we do that,Ž Whittaker said. Pilgrim members also help give back to the church, itself. The renovations the sanctuary is currently undergoing, from new lighting to new ”ooring and air conditioning „ a necessity here regardless of the time of year „ were funded by Vision 20/20. Groundskeeping at Pilgrim is also done by people who volunteer their time and equipment. Its because of [volunteers] that this church functions,Ž said Newman. Whittaker also hopes to put some of that money towards Joyful Noise, Pilgrims education program. The school enrolls 1-year-olds to kindergarten/ first-graders, as well as offering a before and after school care program for K-5. Joyful Noise was originally started as another mission of the church, first meeting in small, temporary classrooms in the Community Center. Now, the school has its own building and is at capacity. Were growing but were going to grow more with this new contemporary service,Ž Whittaker said. He predicts the remodeled sanctuary will be open for service the second Sunday of September, until then, they will meet in the Community Center. Im excited beyond belief and I hope that some of that excitement gets out into the community and brings in some of the younger families,Ž Whittaker said.Email: kgleason@sun-herald.comPILGRIMFROM PAGE 1 MORE INFORMATIONPilgrim United Church of Christ 24515 Rampart Blvd, Port Charlotte, FL 33980 (941) 629-2633 www.pilgrimonline.org Facebook: Pilgrim United Church of Christ Service times: Traditional, Sunday 8:00 a.m. and Contemporary, Sunday 10:00 a.m. Pastor: Matthew Neumann SUN PHOTO BY KAYLA GLEASONPilgrim United also runs Joyful Noise, a school for children aged 1-year-old through “rst grade and a before/after care program for K-5. CHARLOTTE EVENTS TODAYAm.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 Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Tidal Wave 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, 5-8 Dinner, 6:30-9:30 Music by Verceal @ 25538 ShorePG6372606, members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30 a.m. to 2:30 p.m. @ 25538 Shore Driveiveive.,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. Escape 6:30 „ 9:30 p.m. Reservations: 941-249-8067 AL103 AUX DINNER, 5:30-7 p.m. Auxiliarys Taco Salad Bowl, Fish & Shrimp Dinners. Music by RICK. Open to Public 2101 Taylor PG 639-6337 AmLeg 103 Aux Dinner, 5:30-7 p.m. Open To Public Aux Taco Salad Bowl, Fish & Shrimp Dinners, Entertainment @ 6 pm. 2101 Taylor Road 639-6337 Friday Night Dance, Cultural Center 2280 Aaron St. $10 entry. Music by The Sensations. Full cash bar. All welcomed. SATURDAYPG Farmers Market, 8-12 taylor & olympia 941391-4856. Fresh produce, olives, oils & vinegars, bakers, cheese, seafood and music and more. Am.Leg.110 Breakfast, Canteen is open for Breakfast 9-11. Open to the Public Humanist Club of Charlotte County, The Humanist Club of Charlotte County holds its next meeting on Saturday, August 18, 2018, at Kingsgate C.C., 24000 Rampart Blvd., Pt. Char. Lunch ($15.00)/Presentation. Speaker: Bill Schoolman. Topic: Right to Die With Dignity, Compassion, Peace. Open to Public. Contact: Herb Levin, 941.286.7939 Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. OFFERINGS IN VENICE AND SURROUNDING AREAS THE EXTRAORDINARY PremierSothebysRealty.comSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.comALSO SERVING THE PUNTA GORDA AREA CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY 112 Castile Street $1,049,900 Victoria Stultz 941.387.5676 VENICE ISLAND1415 Bayshore Drive $1,049,000 Keri Allen & Peggy Olson 941.716.4420 ENGLEWOOD167 Tampa Avenue East #815 $895,000 Beth Sargent & Richard Bradway 941.716.1277 VENICE ISLAND474 Sherbrooke Court $829,900 Joe Vuono 941.544.0977 THE RESERVE255 The Esplanade North #601 $649,900 Brad Tritschler 941.716.1042 GULF SHORES846 Blue Crane Drive $575,000 Chris & Betsie Shiparski 941.375.1148 PELICAN POINTE1134 Tuscany Boulevard $574,900 Chris & Betsie Shiparski 941.375.1148 PELICAN POINTE1150 Tarpon Center Drive #408 $499,000 Beth Sargent & Richard Bradway 941.716.1277 VENICE ISLAND500 Park Boulevard South #63 $499,000 Sandra Simic 941.504.0944 ALDEA MAR13659 Brilliante Drive $479,000 Paul Heim & Becky Heim 941.882.2723 GRAN PARADISO21841 Edgewater Drive $441,300 Debbie & Ron DoorenBos 941.525.6399 PORT CHARLOTTE510 Alligator Drive $425,000 Debbie & Ron DoorenBos 941.525.6399 SOUTH VENICE20989 Loggia Court $419,000 Jody Callan 941.525.8707 GRAN PARADISO500 Park Boulevard South #79 $410,000 Cindy Marovich 941.408.6041 ALDEA MAR219 Turin Street $399,900 Victoria Stultz 941.387.5676 VENEZIA PARK396 Lansbrook Drive $399,000 Beth Sargent & Richard Bradway 941.716.1277 VENICE GOLF AND COUNTRY CLUB857 White Cap Circle #20 $394,900 Andrea Blackwell & Lori Turkovics 941.786.8023 POINTE WHITE CAP1555 Tarpon Center Drive #204 $389,900 Debbie Sugden 941.223.9363 BAHIA VISTA GULF2033 Magdalina Drive $345,000 Gwen Heggan 941.468.1297 PUNTA GORDA ISLES350 Melrose Court $319,000 Debi Cohoon & Susan Dahn 941.408.3021 THE VENICE GOLF AND COUNTRY CLUBBelvidere Road $300,000 Beth Sargent & Richard Bradway 941.716.1277 ENGLEWOOD2092 Batello Drive $289,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS9143 Coachman Drive $279,900 Beth Sargent & Richard Bradway 941.716.1277 PENNINGTON PLACE121 Southampton Place North $267,500 Andrea Blackwell & Lori Turkovics 941.786.8023 MYRTLE TRACE OPEN SUNDAY 1 4 P.M. OPEN SATURDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M.adno=54537353

PAGE 16

Page 4 E/N/C www.yoursun.com The Sun | Friday, August 17, 2018OUR TOWN „ FAITH & FAMILYNORTH PORT „ Teachers and administrators at Toledo Blade Elementary welcomed students cheerfully with a Happy New Year!Ž theme Monday morning. This is part of the Rewards & Recognition Program through the school.Toledo Blade celebrates new year Toledo Blade Elementary School rst-grade teachers Katie Maurer and Valley Hayes, members of the Rewards & Recognition Team, were among those welcoming children back to the school on Monday during its Happy New Year!Ž themed rst day of school. Toledo Blade rst-grader Maddie Salter walks in with her mother to the school on Monday. Kindergartner Sasha Stormer receives a goodbye kiss Monday from her mother, Marieme, before entering her class at Toledo Blade Elementary. Lisa Rowe walked her daughters, Sydney Glass, rst-grader, and Ryleigh Glass, third-grader, to their classrooms, on the rst day of school Monday at Toledo Blade Elementary School. Toledo Blade Elementary School second-grader Alivia Giddens and fthgrader Frankie Giddens joined the celebration Monday on the rst day of school that was deemed New (School) Year! by the facilitys administrators. SUN PHOTOS BY MONICA AMAYAToledo Blade Elementary teachers, administrators and sta welcomed students at all the entrances with pompoms, hats and horns, to celebrate the beginning of what they call the New (School) Year.Ž Sarasota County Schools Police Sgt. Steve Kim poses with Aliyah Snider, 4, along with Edgar the Eagle, the mascot for the school. Kindergartners Honesty and Amazing Grant, center, pose for a photo with Toledo Blade Elementary Principal Jennifer Dolciotto and Assistant Principal Michelle Giddens. 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=50540461

PAGE 17

The Sun | Friday, August 17, 2018 www.yoursun.com E/N/C Page 5OUR TOWN „ FAITH & FAMILYBeating addictionBeating addiction is possible, and Fellowship Church of Englewood wants to get that message of hope out there to the Greater Englewood Community. Addiction is a huge problem in our culture and is affecting more families than ever before in our nations history. Special guest speaker Joe Hamblen, a former addict himself, will give his personal story of success and how others can make it too. Hamblen now serves as the Director for Loving Hands Ministry which strives to rehabilitate men who have addictive problems. Beating addiction is possible! Find out how on Sunday, Aug. 19 at 8:30 a.m. and 10:30 a.m. Fellowship Church is located at 140 Rotonda Blvd. W., Rotonda. Nursery and Kids Programs are available during both services. Complimentary hot coffee, donuts and juice are served at our Fellowship Hospitality Center at 9:30 a.m. For more information, visit www.fcenglewood.com or call 941-475-7447.Parents Night OutDo you need some kid-free shopping time? Or maybe just an evening alone with your significant other? Were here to give you that time, free of charge, with a Back-to-School Olympics Evening for children age 2 through grade 5. On Friday, Aug. 24, from 6 p.m. to 9 p.m. (or any amount of time within those three hours), bring your children to Gulf Cove United Methodist Church, 1100 McCall Road, Port Charlotte. We will serve the children a light, pizza dinner around 6:20, and the rest of the evening they will play Olympic games, create a craft, eat snacks and watch a movie. We will be outside for some of the games, weather permitting, so kids should dress accordingly. The number of children is limited to the “rst 50 who register. To reserve a spot, email Holly at ChildrenDirector. GCUMC@gmail.com or call Dana at 941-979-9927 to provide the required information. The deadline to register is 5 p.m. on Wednesday, Aug. 22. Our volunteers are background checked and have taken the child protection training mandated by the United Methodist Church.GriefShareGrieving the loss of someone close to you? Find comfort and support at GriefShare being held from 10 a.m. to noon and 6:30 p.m. to 8:30 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.Sock it to . .Faith Lutheran Church, 551 Rotonda Blvd., Rotonda West, once again will be participating in the ELCAs annual Gods Work Our Hands Sunday being held on Sept. 9. The church is collecting new athletic shoes and socks, low cut and ankle, which will be blessed and then presented to Kids Needs of Greater Englewood. Elementary boys and girls sizes and men and women sizes are needed. Checks made out to Kids Needs may also be presented. So join us on Sept. 9 for worship. All are welcome. For more information, call the church at 941-697-3313.Davids Episcopal Summer 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 239-2502840. Beginning Sept. 9, St. Davids will return to its regular schedule of two Sunday morning services at 8 a.m. and 10 a.m. All are welcome.Burnt Store Presbyterian Summer 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.Blue SundaySonrise Baptist Church, 11050 Wilmington Blvd., Englewood, and Pastor Clif Burritt, will host a Blue Sunday at its 10:15 a.m. service on Sunday, Sept. 9. This emphasis is to honor our “rst responders, both retired and active. The event is open to the public and all are welcome to participate. Following the service there will be lunch provided by the church family. For more information, call the church of“ce 941-475-5363.Financial PeaceFirst 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 nineweek 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 at www.“nancialpeace. com/classes/1063943/ registration. For more information, contact Walt Howell at 941-626-0999.Craft & Tailgate SaleThis years event will be held from 8:30 a.m. to 2 p.m. Saturday, Oct. 20, from 8:30 a.m. to 2 p.m. Indoor craft tables are $25 and outdoor tailgate spaces are a $15 donation. The church is located at 501 Rotonda Blvd. W., Rotonda. For more information, contact Mary at 813-3123071 or leave a message on the church phone at 941-697-2100.Bus trip plannedWomen With A Mission invites the public to join in on a fun trip to the Immokalee Casino, Saturday, Oct. 27. The cost for this popular trip is $25 per person which covers the round-trip bus fare and tip for the driver. The bus will leave the Murdock Walmart parking lot at 9:30 a.m. and return at 6 p.m. There will be complimentary water and treats on the bus and a 50/50 drawing will be available. Reservations begin Sept. 1. For more information, call Marie at 941-255-0005.Women With A Mission is a local organization that began four years ago to raise money to help local nonpro“t organizations. All money raised stays in Port Charlotte and North Port.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 first 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.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 PreKindergarten 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. 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 “le 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. RELIGIOUS BRIEFS 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!Ž 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=50540462

PAGE 18

Page 6 E/N/C www.yoursun.com The Sun | Friday, August 17, 2018CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 08/17/18 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 3 PEBBLE BEACH RD. ROTONDA WEST 33947 SHOWN BY APPT.1986 BUILTROTONDAPOOL HOMEONQUIETCUL-DESAC STREET. HOMEHASGREAT"BONES" INNEEDOFJUSTA WEEBITOFTLC. OFFERED@ $179,900 FLA GOLF PROPERTIES INC 941-698-4653 3 PEBBLE BEACH RD. ROTONDA WEST 33947 SHOWN BY APPT.1986 BUILTROTONDAPOOL HOMEONQUIETCUL-DESAC STREET. HOMEHASGREAT"BONES" INNEEDOFJUSTA WEEBITOFTLC. OFFERED@ $179,900 FLA GOLF PROPERTIES INC 941-698-4653 1010 OPEN HOUSE DEEP CREEKOPEN HOUSE SAT. & SUN. 1-4PM 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 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 GETRESULTS USECLASSIFIED! 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 1020 HOUSES FOR SALE NORTH PORT 2434 Bartek Place FINANCING FELL THROUGH! PRICED FOR IMMEDIATE (RE) SALE! LOVE AT FIRST SIGHT! YOU'D EXPECT TO SEE THIS GORGEOUS 3/2/2 1900 SF IN HOUSE BEAUTIFUL MAGAZINE! In the quiet, serene, beautiful Woodlands community with quick access to I-75! NOT in flood zone! ONCE YOU SEE IT, YOU WILL NEVER LET ANYONE ELSE BUY IT! $236K Patty Gillespie, Remax Anchor 941-875-2755 So-o-o MUCH for so little! PORT CHARLOTTE 15349 Mille Fiore Blvd., UNRIVALED OPPORTUNITY! WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $325,000 Patty Gillespie Remax Anchor 941-875-2755 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 PUNTA GORDA3/2/3/Pool Brand New Custom Built Home Located In Popular Burnt Store Meadows. Great Floorplan W/Top of The Line Features. Must See To Appreciate!-$375,000 BARBMCHENRY941-833-1667 COLDWELLBANKERSUNSTARREALTY 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! BRAND NEW A/C SYSTEM 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 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 Warranty at Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $4,500,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 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 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call 941-488-5672 www.VeniceRanch.com Needs TLC 12x50, 1/1 Florida Room Asking 8,500 Needs Work 24x48, 2/2 Semi-Furnished Screen & Florida Rm Asking 18,000 T urnyou r trashinto cash! Advertise youryard sa l e! 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 C a s h i n w i t h C l a s s 1210 HOMES FOR RENT ENGLEWOOD Brand New Home! 3/2/2, Granite, Stainless, 1612sf., Annual. $1600. mo. 1st, Last, Sec. 12330 Gulfstream. 941-214-0766 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 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 1320 APARTMENTS FOR RENT PUNTA GORDA Cl ean & C oz y one Bedroom, partially fur nished, tile, ceiling fans, court yard, N/S. Utilities incld excep t cable/internet. 941-575-7006 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 h osp i ta l area, use of house, pool, on water, laundry, all wifi-phone, full cable and internet. $630/mo plus $600 dep. 941-623-3775 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 CLASSIFIED WORKS! ROTONDA 3/2/2 Den, Htd. Pool, Pool Serv, Granite, & SS Appliances.......$2,350/mo 3/2/2 Screen Lanai on Canal, New Tile, Carpet & Paint.................$1,500./mo 2/2 Condo, All Utilities Incl.....................$1,350/moWEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net 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 SOUTH GULF COVE M u l t i F am ily Vacant lot. Drainage Row. 80 X 125. 9188 Agate St. $8000 Owner/A g ent 954-465-0146

PAGE 19

The Sun | Friday, August 17, 2018 www.yoursun.com E/N/C Page 7CLASSIFIEDS 1620 COMMERCIAL/ INDUSTRIAL PROPERTY PORT CHARLOTTEApprox. 4000+sf Warehouse/Building with Yard. Great Location! $1600/mo 941-628-2883 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 MOBILE HOME OWNERS ASSOCIATION, comprising 992 homes, and annual revenues of $2 million annually, is requesting proposals from CPA firms, with at least three years auditing experience with Community Associations, and providing Consolidated Financial Statements, and an Audit Report, to their Board of Directors. Our year end is December 31, 2018. Our company has two entities, a non-profit co-op and a for prof it Real Estate Brokerage Firm. BE SURE TO TELL US WHY WE SHOULD ENGAGE YOU! Proposals must be received below by September 15, 2018 Park Manager Venice Isle Home Owners Inc. 603 Roma Rd Venice, Fl 34285 The engagement must be completed and delivered by 11:00AM March 15, 2019. RE C EPTI O NI S T Full Time needed for busy Real Estate Attorney Real Estate exp helpful but will train. Send resume to cbruce@sarasotaclosings.com 2020 CLERICAL/OFFICE TI C KET C LERK NEEDED f or Shell Mine. Must Have Good People Skills, Experience w/ Microsoft Word & Excel and be A ble to Work in a High Paced Env ironment. 941-391-3200. NEEDCASH? 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs : Full Time & Weekends NURSES: PRN Apply: solarishealthcare.vikus.net COOK FULL TIME THEQUALIFIEDCANDIDATEMUST HAVEATLEAST2 YEARSLONGTERMCAREEXPERIENCEASA COOK. PREFERREDCANDIDATEWILL HAVESERVESAFECERTIFICATION AREQUIREMENTFORTHISINDIVID-UALISTOBEKNOWLEDGABLEAS TOAHCA, FEDERAL/STATEREGU-LATIONSFORTHEDIETARYDEPT.ANDFOODSANITATIONSSTAN-DARDS. PREVIOUSEXPERIENCEAS ASUPERVISORISREQUIRED. FLOOR TECH PRNCNAS1ST& 2NDSHIFTSSIGNONBONUSApply in Person: QUALITY HEALTH CARE 6940 Outreach Way North Port, FL (941)426-8411 FAX RESUMES TO: (941)-423-1572EMAIL RESUMES TO: qhccnp5@verizon.netEOE DFWPqualityhealthcarecenter.net/ contact-us/careers 2030 MEDICAL 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 2050 SKILLED TRADES CARPENTERS f or F ram i ng, Siding & Decks for Englewood & Boca Grande Area. Tolls Paid. Must Have Tools & Transportation. Call: 941-475-5095 Leave Msg EXPERIENCEDCARPENTER/TILER(NOTASUPERVISORPOSITION) W/KNOWLEDGEINALLOTHERASPECTSOFRESIDENTIALCONSTRUCTION(PAINTING, DRYWALL, TEXTURE, WOODFLOOR& TRIMCARPENTRYETC) VALIDFL DL REQUIRED. APPLYINPERSON PREFERRED: SOUTHWESTRESTORATION4290 JAMESST. #8 PT. CHARLOTTE33980941-743-4466 INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice LOCAL ESTABLISHED DUMP TRUCK COMPANYISSEEKINGTOFILL2 POSITIONS. MUSTHAVEVALIDANDCLEARCDL; 2 YEARSDUMPTRUCK EXPERIENCEREQUIRED. CALL941-628-5227 TOAPPLY. MANAGER TRAINEEwith Tire Store Experience. $600 $900 Per week. Call 941-639-5681 TIRE CHANGER $500-$800 PER WEEK w/DL. Call 941-639-5681 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 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CLEANING PERSON in private home on Pine Island. P/T, Seniors Welcome. 239-283-8920 G ARBA G E TRU C K-TRA S H SLINGER 3 days/wk. Mon., Wed., Thurs., 7am-3pm. Must Have Own Transp. Starting $11/hr after 30 days $12/hr. Call 941-815-6208 or 941-2769578 para-espanol 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 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 PER SO N to work in 6 acre Grove on Pine Island. Private home, P/T, Seniors Welcome. 239-283-8920 UNITY MEDI C AL CUSTOMER SERVICE RECEPTIONIST Full Time with benefits. Job functions include answering phones, assisting customers with retail purchases, greeting and assisting patients. Phone and computer skills a must and home medical equipment experience a plus. Send resume until 8/20/18 to jobs@unityhme.net Classified=Sales 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. HELPWITH Small Jobs Around the House Needed in Venice. Great for Student. Please Write P.O. Box 444 Venice Fla. 34284 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. 3065 BIBLE STUDY & CHURCHES BIBLE STUDY BEGINNING SUNDAY, SEPTEMBER 2ND-SEPTEMBER 30TH @5PM. The End of MeŽ (No Meeting on September 16th) New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN 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 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meets Every Wednesday at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building Near Visani's Restaurant) Food at 6:30PM and Fellowship Starts at 7:00PM Everyone Welcome!! Pamela Sams 941-268-3589 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND HELP ME TO GET HOME! I am a Female Black Teacup Chihuahua. I Got Lost at Placida Ave. & Florida Ave. in Grove City on 8/12 My Name is Nikki. Please Call 941-268-1337 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 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 3096 RELIGION CLASSES BE G IN Y O UR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN C HUR C H 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 3096 RELIGION CLASSES 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 ERYK`S REMODELING INC. Specializing in Home Remodeling & Repairs. 35 Years Experience. Lic# RR282811696/INS. (239)-682-2758 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 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 ServiceSpecial 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 SO FRESH AND SO CLEANBUSINESS& RESIDENTIAL BASICCLEANDEEPCLEAN MOVEIN`S& MOVEOUT`S NEWCONSTRUCTIONREMODELCLEAN-UP INDOOR& OUTDOOR WINDOWWASHINGKAYLAHILLIS(941)-786-2275 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.

PAGE 20

Page 8 E/N/C www.yoursun.com The Sun | Friday, August 17, 2018CLASSIFIEDS 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 BOBCATProfessional HOME Services *Roof Cleaning/Repair, *Power Washing, *Seal Coating, *Landscaping, *Tree Removal. Serving Port Charlotte, Punta Gorda, Venice, Englewood, & North Port. 941-979-0315 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 PREFERRED HANDYMAN Over 30 Years Experience! For All Your Small Home Repairs Including Pressure Washing! NO JOB TOO SMALL! Call Steve 760-403-3709 5090 HEATING & AIR HIGHLAND H eat i ng an d Air Conditioning Sales & ServiceCall Tom 941-236-6359 FL#CAC1814414 KMF AIR CONDITIONING INC.Sales, Service and Installation FREEservice call with repairs Lic & insured CAC057537 Kevin M Ferero941-875-1956 S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 5100 HOME & COMMERCIAL IMPROVEMENT DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIRST CHOICE CABINETS Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. H.D. MAINTENANCE/ HANDYMAN 24 Hr Home Repair Pressure Cleaning, Painting, Light Fixtures, Drywall & Much More! FREE ESTIMATES Ed 941-726-7776 Lic. & Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A PLUS LAWN CARE LLC Commercial & Residental Landscaping & Maintenance 941-769-7261 Lic & Insured AFFORDABLE LAWN CARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties 5110 LAWN/GARDEN & TREE CHRIS RABYS LANDSCAPE Hedges Trimmed (Up to 8) Small Trees Trimmed & Shaped Shrubs Trimmed Mulch Laid Serving Port Charlotte & North Port 941-623-3601 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. HURRICANE SEASON IS HERE! BE PREPARED!SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 941-830-0106 CFC1429017 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC. Full Rescreen/Panel Repair. Power Washing Pool Cage Painting We have you covered! Call Today for your FREEEstimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Commercial and Residential Flat and Metal Roof Restoration Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 5185 ROOFING EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 T urnyou r trashinto cash! Advertise youryard sa l e! ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS DRYER G as. re d uce d In excellent condition. $125, OBO 941-416-0575 6025 ARTS AND CRAFTS A IR CO MPRE SSO R Thomas. Airbrush painting $50, OBO 941-426-4151 A RT B OO K S& MA G (33) will sell separate all $80, OBO 941-426-4151 6026 SEWING SEWING MACHINE Si nger Model 5932T, doesnt work $40, OBO 941-697-4713 6027 DOLLS 19Ž DANNY FRANKLIN porce lain mint condion w scooter $50, OBO 941-426-4151 6029 MOVING SALES MOVING SALE Wood Round Table w/ Hutch, Bedroom set w / Bed & 2 dressers, Leather elec tric recliner, 2 leather bar stools, fire place, MUCH MORE. Everything in very good cond. CALL 941-769-1111 6030 HOUSEHOLD GOODS BACKREST gray f a b r i c use on bed or floor barely used $8 941-787-3208 BATH A CC E SSO RIE S 7pc red tropical litter/tissue/lotion/soap plant/etc. $50 941-697-0501 BRITA PIT C HER, 1 0 C up White, 6 new (boxed) filters All/ $28 941-787-0328 C AR GO C ARRIER Thule cargo carrier -never used. Comes with bag. $75 412-956-0128 CHINA 83PC serves 12 11 serving pieces, white, platinum edge, LN $120 941-830-0524 CHINA CABINET B eaut if u l China Cabinet, moving must sell $200, OBO 941-855-0656 CO MF O RTER S twin 14pc T Hil figer dk grn palms 82Wx75H tab curt LN $80 941-697-0501 C RY S TAL 4 0 P C 1 2 water 1 2 champagne 8 wine 8 cordial sil ver rim LN $60 941-830-0524 CUTLERY IN BLOCK 9 PIECE CHICAGO GOOD CONDITION $20 941-473-4168 DRYER LG re d e l ec, w / black base $325, OBO 941-661-1261 EXPANDABLE LU GG A G E 3 sizes-in-1, plus matching tote JM New York $45 941-276-1881 FIREPLA C E S ET 6 pc tools w / SCREEN, black wrought iron, A+, $150, OBO 941-743-2656 FLATWARE 88PC serves 16 Silkema German stainless 8 serve pcs $100 941-830-0524

PAGE 21

The Sun | Friday, August 17, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS 6030 HOUSEHOLD GOODS FLATWARE 88PC serves 16 Silkema German stainless 8 serve pcs $120 941-830-0524 F O LDIN G C ARD TABLE/4 CHAIRS $20 941-473-4168 FOLDING SCREEN DOOR 36Ž folds inward complete $50 941-587-9466 FRAMED PAINTING B eaut if u l 42ŽX54Ž must see reduced art bargain! $160 941-639-1517 HUT C HE S 2 Farm Fresh Wood great for dishes, pantry, collectables $125 407-484-1529 MICROWAVE Whi r l poo l Whi te Counter top 1.1 cu ft w/turntable $25 941-697-1557 MIRR O R 41x 26 beveled glass, new in pkg. $25 941-235-2203 MR COFFEE 12 cup program mable black & stainless exc cond $20 941-276-1881 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. ORIENTAL RUGS p i n k/b e i ge plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PICTURE pa l m tree, 27x30, white frame, ex.c. $25 941-235-2203 PROJECTION SYSTEM Hi d e f Projector, spkrs, 6 screen, in boxes $350 obo 941-661-1261 RUGS 3 pc 54Ž x 79Ž 2 x 34Ž 2x76Ž brn/gold/rust patchwork pics avail $99 941-697-0501 S T O RA G E C UBE, Black, C loth nice storage, side pocket $10, OBO 941-697-4713 TRAY Vintage C romwell hammered alum 12x21 handles vil lage scene $15 941-830-0524 W HITE WI C KER D/DR N S 6 DR HI/BY Mir Lamp Toy Ches More $450, OBO 941-408-7535 6035 FURNITURE ARM CHAIR Ch erry woo d arms & legs, lovely coral cushions, A+ $90, OBO 941-743-2656 ARM CHAIR S w i ve l R oc k er, A +, full uphol, mauve pink, 2 avail, ea $90, OBO 941-743-2656 BASSETT SOFA mo d ern fl ora l beige/green/mauve, full uphol, xlnt $200, OBO 941-740-0357 BED MATTRESS & BOX $100 941-629-5550 BED, CRAFTSMATIC Twin w / Removable Handrails. Used Once! $2,000. 262-331-0916 BEDR OO M S ET 5 pc. Q ueen sleigh bed /mattress brown wood $300 407-484-1529 BEDROOM SET 4 pc C o l on i a l Solid Maple with Craftmatic Bed. $250 941-306-8583 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 CO FFEE TABLE + 2 tiered end tables, solid wood, leather tops, $280, OBO 941-740-0357 DESK 52Ž so lid oa k 2 fil e drawers glass top ex. cond. $150 941-492-5050 DININ G R OO MHUT C H solid wood Drexel $200 414-899-0006 DININ G R OO M S ET table & chairs Drexel $400 414-899-0006 DINING ROOM TABLE GLASS TOP 60ŽLX42ŽW EX. COND. $250 941-539-5566 DININ G S ET oval G lass table top70x39 4 lite uphol. chairs $100, OBO 941-743-6688 DINNIN G S ET Wood Table & -6-chairs $189 786-306-6335 DRESSER + NIGHT STAND light wood 70ŽL X 34ŽH X 18ŽDeep $175 941-585-8149 DRE SS ER 32 Ž 3 drawers solid oak ex.cond $75 941-492-5050 DRESSER hi g h b oy 40Ž solid oak ex.cond $100 941-492-5050 END TABLE Wicker glass Coffee tables gret $45 941-580-4460 ENTERTAINMENT C ENTER All glass & mirrors 3pcs 106wide. $150 941-743-6688 FILE CABINET 4 D rawer S o lid Red Oak 21 x 24.5 x 54.5 $300 941-460-9540 6035 FURNITURE FOOT STOOL Q u il te d P atc h work 30s Feedsack Replica Fabric $60 407-484-1529 I BUY FURNITURE Or anything of value! 941-485-4964 KITCHEN TABLE and chairs Glass top with brown rattan base and 4 padded chairs with casters. Excellent condition Like New $500, OBO 941-380-4980 LADDER W oo d b ac k c h a i r blue cotton weave seat $35 407-484-1529 L O UN G E C HAIR S 1 electric li f t, 1 European Leather. $100 each OBO $100 941-661-3930 L O UN G E C HAIR S 1 Electric, 1 European Leather, $100 each or OBO $100 941-661-3930 MA SS A G E C HAIR S harper Image, low hours, 6 years storage $490, OBO 941-661-1261 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 O FFI C E C HAIR Black Vinyl, large $20, OBO 941-697-4713 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PEDE S TAL TABLE 36 Ž High Top White w/ 4 High Top Chairs $150, OBO 941-697-1557 RATTAN C ART 30 Wx1 8 Dx 29 H med brn 2 doors casters $199 at Leaders $75 941-697-0501 RECLINER TAN, LIKE NEW $75/OBO 941-505-4316 ROCKER RECLINER L azy b oy also have a recliner, nice. each $185 941-580-4460 SIDE & PLANT TABLES Wood, 9 avail in various styles. From $20, OBO 941-743-2656 SOFA BEAUTIFUL T rop i ca l Colors. Like New. PGI area. $95 305-395-3333 SWIVEL ROCKER + F ootstoo l pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TABLE R oun d W oo d 25ŽH 20Ždia. custom glass top Free aqua tblcth $12 941-787-3208 W I C KER C HAIR good condition $25 941-460-9540 WINDSOR ROCKER Nichols & Stone, solid maple, ex. cond $85 941-235-2203 6038 ELECTRONICS A T & T IPH O NE 8 plus rose gold with case 64 gigabyte $500 941-380-2429 A TARI C X2600 A $240 941-475-4700 TRAN S P O RT WHEEL C HAIR HAND BRAKES GOOD COND. $40 941-473-4168 6040 TV/STEREO/RADIO CO L O R TV Element 1 9 Ž works fine $40, OBO 941-697-4713 ROKU S tream i ng S t i c k se ld om used, good condition, remote $25 941-637-9979 TECHNICS VINTAGE rece i ver and matching cassette deck. $70 941-769-2343 TV CONSOLE d ar k woo d glass doors, 48Žl, new. $75 941-235-2203 TV JVC 61Ž pro j ect i on w i t h ta bl e stand. Used little. $200, OBO 315-380-7296 6060 COMPUTER EQUIPMENT CO MPUTER A CC E SSO RIE S floppy discs-printers-ink-speakers-cables $10 941-445-5619 6065 CLOTHING/JEWELRY ACCESSORIES BLUE JEAN S 15 old jeans Levi redtag 32Ž-33ŽW & 30Ž-34ŽL old but good $2 941-445-5619 LEATHER JACKET one med one lg $75ea 941-661-7158 MENS RING e l ec. bl ue topaz. size 12 tcw 2.65 cts $65 941-554-2140 RIN G Moonstone, 14K Y G and Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 RIN G S mokey quartz and white topaz mens tcw 7.4 cts size 9 $60 941-554-2140 RING PERIDOT HEART NEW SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 S H O E S womans sz5, new in box ,Gravity Defyer, Mary Jane style, Bone $30 941-554-2140 T O P S JA C KET S PANT S more Mens/Ladies mint $1 to $4 941-639-1517 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 ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 AUDREY HEPBURN CANVAS Pop Art Breakfast at Tiffanys 22x18 $45 941-493-3851 BEATLE S WHITE Album ( Japan ) records are white, New condition $250 941-408-7535 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 COPPER/BRASS VASE U n i te d A rab Republic Emerits-unique antique $25 941-639-1517 6070 ANTIQUES COLLECTIBLES DIE C A S T C AR S $ 1 0 941-661-7158 PLATES S po d e 200 A nn i versary Reticulated Cabinet floral print (2) ea $10 941-830-0524 T urnyou r trashinto cash! Advertise youryard sa l e! WW2 REMEMBERED 2 b oo k s & uncancelled stamps $20 ea or both $35 941-639-1517 6090 MUSICAL CLARINET AND case p l aya bl e condition, complete. $85 941-575-7793 CLARINET RAMPONI ma d e i n Italy, case, pads corks good. $75 941-575-7793 C LARINET RAMP O NI, made in Italy,case, pads corks good. $60 941-575-7793 CLARINET WITH CASE good playable condition, complete. $90 941-575-7793 GETRESULTS USECLASSIFIED! GUITAR W as h b urn acc.an d elect. $350 786-306-6335 INSTRUMENTS GUITARS Mandolins, Violins ,Violas prices vary $300 941-408-7535 ROGUE GUITAR (NEW) B eaut iful Sunburst ADJ/Neck no case $125, OBO 941-408-7535 6095 MEDICAL 4 WHEEL WALKER w/Basket Brakes and Seat, NICE $75 941-268-8951 AIR PURIFIER cu b e s h ape d cost 595 $100 941-585-8149 BED S IDE P O TTY Like newvery solid-2 to choose from $10 941-445-5619 BEDSIDE COMMODE OR SHOWER CHAIR w Arms LIKE NEW Each $25 941-268-8951 P O WER C HAIR JET 3 JAZZY NEW BATTERIES, CAN DELIVER $325 941-473-4168 RAMP M O BILITY F O LDIN G 5 foot Aluminum $90 941-268-8951 S WIN G LIFT F O R POWER CHAIR FITS VAN $500 941-473-4168 WALKER 4 WHEEL Like new. Orig over $200. $85 941-580-4460 WALKER b ra k es, storage, lightweight, 3 wheels. Plush. $65 941-580-4460 6100 HEALTH/BEAUTY 4 WHEEL WALKER Ad u l t w / brakes, padded seat and pouch NICE $79 941-493-3851 6110 TREES & PLANTS PA GO DA O R CO RAL PLANT 3 5 red blooms attract butterflies, humbirds $10 941-258-2016 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES GO LF BA G Brand New w/tag, Naples Bay, tan/navy, tons of storage $150 941-740-0357 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EXERCISE BIKE P ro f orm, NEW! Orig $200 Asking $150 OBO. TREADMILL, Proform Crosswalk, NEW! Orig $430 Asking $350, OBO 941-979-8162 EXER C I S E BIKE UPRIGHT w/Electronics $50 941-268-8951 G YM BA G Brown Leather, Like New! $20 941-257-5500 6130 SPORTING GOODS BATTIN G HELMET S O riole & KC size adjustable w tee shirts (L). $5 941-445-5619 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KNEE BOARD HO Ed ge Pro w/carry case Very Nice! $125 941-493-3851 RACQUETBALL EQUIP everything needed $30 941-426-4151 6130 SPORTING GOODS TENNIS BALL h opper b as k et picks up w/ balls $20 941-426-4151 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES CORNER GUN CABINET Lots of storage, holds 6 guns, locks. $350 941-457-3010 6135 BICYCLES/ TRICYCLES BIKE HELMET S (3) Ultra Light, S-M, $10 each 941-257-5500 BIKE RA C K 2 Bikes trunk mount or suv $15 941-268-8951 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! C ANN O NDALE MEN S ULTEGRA, 54CM,red, ex. cond. $450 941-979-0712 ROAD BIKE MOTOBECANE Ridden 1 month. 21 Spd. 26Ž wheels, 22Ž frame. Like new $325 941-875-9030 TRICYCLE 3 WHEEL J oy Rid er step through design tires are excellent $320 941-460-9540 TRIKE 3 Wheel Adult Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 6138 TOYS/GAMES GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 KID S MEAL T O Y S variety 90 s. 245 toys unopened. $175, OBO 315-380-7296 PLAY S TATI O N 2 with games and memory card 2 controllers $75, OBO 941-661-7158 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 6160 LAWN & GARDEN BICYCLES 2 a d u l t B oy & Gi r l matching coaster brake bikes $50, OBO 941-697-0155 C HAIN S AW Poulin elec 14in, 12 amp, decent cond. $15 941-445-9069 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 HEDGE TRIMMER G as. Ryobi 26cc 22Ž HT NIB $145 941-485-0681 LAWNM O WER S napper Self-propelled 21Ž $75, OBO 941-485-0681 M CC LANE ED G ER 4 wheel best edger made $75, OBO 941-697-0155 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 P O WERWA S HER Husky electric 1800psi works well manual $35 941-697-2163 PRE SS URE WA S HER Excell Honda 2700 psi $200, OBO 941-485-0681 PU S H LAWNM O WER Lawnboy 20Ž high wheel $65, OBO 941-485-0681 RIDIN G LAWN M O WER S NAPPER 30Ž12.5 HP. Good cond. dependable. Built for service to last. $450 941-875-9030 RIDIN G M O WER Murray, 30 Ž cut, 11HP, runs good, cuts good, no reverse gear. $200 941-966-1820 SCOTTS SPEEEDY GREEN 3000 Broadcast spreader $15 716-969-6060 SUPER RECYCLER T oro Self-Propelled/21Žcut $60 716-969-6060 TORO RIDING Mower Runs, needs tune up $250 941-626-8448 TRACTOR C u b C a d et, A uto, H ydrostic, 42Ž Cut. Horizontal Engine. $450. 941-743-8243 WATER SOFTENER M o d e l 2510 Econominder $150, OBO 941-485-0681 WEED EATER RYOBI ES30 GAS STRAIGHT SHAFT $15 716-969-6060 6161OUTDOOR LIVING GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 TABLE a l um i num 50Ž round frosted glass top $25 941-585-8149 6161OUTDOOR LIVING Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES A / C 3 T O N UNIT R22 ,EX C EL LENT $350 786-306-6335 TILE ROOF C o l or S ea l er -tan5 gals.Uniflex Elastomeric $50 941-496-9252 6190 TOOLS/ MACHINERY 60 G AL. AIR CO MPRE SSO R 5 H.P. / 220 V. New pump, newer motor $250863-491-0366 ACETYLENE TORCH Welding tips, cart, tanks w/gas $300 863-491-0366 ENGINE HOIST Heavy duty (cherry picker) $150 863-491-0366 M O T O R S TAND Like new, heavy duty $100 863-491-0366 BAND S AW C ra f tsman 1 0 inch band saw $75 941-626-8666 CABINET f or sma ll parts 55 drawers 20ŽH X 12ŽW some hardware $10 941-585-8149 C HAIN S AW ELE C TRI C 14in. 9am like new! $38 941-474-4254 EMGLO COMPRESSOR 1 5 HP Cast iron cylinder excellen t condition $150 941-460-9540 G RINDER Rockwell Pedestal (2) 6Ž whls 1/2 HP,floor std 46ŽH. ex cond $350 941-496-4727 PLUN G E R O UTER pro porter cable like new $225, OBO 941-426-4151 P O LE TREE TRIMMER f iskers 14ft 1.125in.cut like new! $38 941-474-4254 POWER SANDER B&D 1.6 amp 1/4 in sand paper $12 941-474-4254 POWERWASHER H us k y e l ec tric 1800psi works well manual $35 941-697-2163 PRESSURE GAUGES f or 1/4Ž Pipe $10 941-697-0940 R O LLIN G T OO L C HE S T & tools Craftsman tools and auto motive testing equip. $300, OBO 817-680-9519 SAFETY HARNESS $60 941-769-5500 TABLE S AW C ra f tsman antique. Good hobby/craft saw. $30 941-769-2343 V ALVE S G eneral Purpose S ole noid 110V 1/2Ž to 3/8Ž Pipe Size $15 941-697-0940 WET VACUUM Carpet Cleaner Good condition $30 941-460-9540 6220 OFFICE/BUSINESS EQUIP./SUPPLIES PRINT/COPY/SCN CANON PIXMA MG2520 NEW NO INK $35 941-408-7535 6232 CATS 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 leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal 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 leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. 6236 PET SUPPLIES & SERVICES A Q UARIUM 5 0 gallon. $30 941-769-2343 AQUARIUM BULB N ew rept i g l o 36Ž30w 5.0 $5 941-423-2585 C ANNI S TER A Q UARIUM power filter new Sun-Sun HW305 $35 941-423-2585 LEE SINK to aquar i um 25 ft water transfer system $10 941-423-2585 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 COFFEE MAKER K eur i g deluxe. Orig. $359. p60 Like new gift $125 941-580-4460 DEEP FRYER Electronic Wol fgang Puck, 4.0 liter stainless steel $25 941-235-3193 DRYER LG re d e l ec, w / black base $300, OBO 941-661-1261

PAGE 22

Page 10 E/N/C www.yoursun.com The Sun | Friday, August 17, 2018CLASSIFIEDS 6250 APPLIANCES ELE C T/ CO NV RAN G E GE Glass top7 element new in 2016, perfect condition $400, OBO 770-312-4060 ELECTRIC RANGE K enmore. SS front. Smooth top. Excellent condition. $250 252-241-6895 FOOD PROCESSOR Ki tc h en Aid, 13 cup w/acc. Used once $75, OBO 941-235-3193 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRIDGE SAMSUNG SD/SD SS 25CF EC $250, OBO 941-473-4194 FRIG ABSOCOLD MINI DORM SIZE FRIDGE $15 716-969-6060 KEURIG d e l uxe co ff ee ma k er orig 359. latte cappicino expresso $85 941-580-4460 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRIGERATOR SIDE b y s id e fridgidair $200 Kenmore Refridg. w/ freezer on top $125 941-629-9251 STEAM CLEANER O rec k For hard floors, carpet, fabrics. Exlnt cond $80 941-740-0357 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. 6260 MISCELLANEOUS FOR SALE 5 LASER Di scs $15 00 eac h $15 941-496-9252 $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 AIR COMPRESSOR Th omas air brush painting $50, OBO 941-426-4151 C AR AUT O AM/FM C assette NIB $40 941-496-9252 CARDBOARD MAILING TUBES 100 sturdy tubes 17Žl w/end caps $40 941-493-3851 CO NFEDERATE FLA G new-never flown-3x5 great shape $15 941-445-5619 COO KB OO K C ollection Mint. All kinds; great variety; great cond $5-50 941-639-1517 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FOLDING CHAIRS (4) meta l blk. contour seats exc. cond. $20 941-585-8149 FRIDGE SAMSUNG S/S EC SS 25CF $250, OBO 941-473-4194 G ENERAT O R 6 5 00 WATT New condition. Sacrifice. $499 941-295-6948 G ENERAT O R S portsman 2000 watt new in box with cover $200 941-423-2585 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 PLUSH TEDDY BEAR 20Ž USF Comes w/new party cups and napkins $20 941-493-3851 POWERWASHER H us k y e l ectric 1800psi works well manual $35 941-697-2163 RE CO RD CO LLE C TI ON includes album covers 5 0 cents each. Entire collection. 941-496-9252 TABLE S (2) f olding 5 round lite $75 Ea 941-496-9252 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 9 416 2 6 -77 85 6998 BARGAIN BUYS PARACHUTE l g surp l us approx 100X60 military $185, OBO 941-661-1261 7000TRANSPORTATION 7020 BUICK 2012 BUICK LACROSSE $12,990. GOLD, 71K MI. 855-280-4707 DLR 2016 BUICK ENCORE $21,9954DR SUV 866-726-8593 DLR 2004 BUICK LESABRE $3,000/OBO Good cond. 98k mi., Call 941-740-4389 7030 CADILLAC 2009 CADILLAC CTS $7,000 Good condition. 49k miles Call 941-225-5716 2003 CADILLAC CTS $8,990 4door 125,191 Mi, 844-468-0509 DLR 200 7 C ADILLA C DT S $9 ,5 00 Sedan, Gold, 42,464 mi 866-726-8593 DLR 2012 CADILLAC CTS $16,990 RED, 32K MI. 855-280-4707 DLR 2013 CADILLAC XTS $22,990 BEIGE, 17K MI. 855-280-4707 DLR 2016 CADILLAC ESCALADE esv $50,990 4X2 PREM. WHITE 844-468-0509 DLR 2018 CADILLAC ESCALADE esv $71,990 4X2 LUXURY 844-468-0509 DLR 2016 CADILLAC SRX LUXY Call for Price!!4Dr green 42,607 mi866-726-8593 DLR 7040 CHEVROLET 2006 CHEVY MALIBU MAXX $4,450Blue, 117K, Runs Great, Cold AC 313-850-5887 dlr 2012 CHEVY EQUINOX $8,950. SILVER ICE, LT 92KMI 855-481-2060 DLR 2011 CHEVY EQUINOX $10,990 AWD, 153K Mi, 844-468-0509 DLR 2017 CHEVROLET MALIBU $17,990. WHITE, 22K MI. 855-280-4707 DLR 2014 CHEVY CAMARO $22,990 2dr coupe 37,424 Mi, 844-468-0509 DLR 2018 CHEVROLET EQUINOX $25,990. GRAY, 103 MI 855-280-4707 DLR 2008 CHEVY CORVETTE $25,990 2DR CONV. BLACK 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 $41,990 4x2 LT 40,069 Mi, 844-468-0509 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 2015 CHEVY CORVETTE Call for Price!! 2CPE 13,950 mil 866-726-8593 DLR 2011 CHEVY TRAVERSE 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 200 4 C HEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 1 996 C HEVY CO RVETTE Call for Price!! 2CPE WHITE 27,703 mil 866-726-8593 DLR 1976 CHEVY CORVETTE $7,500/OBOSTINGRAY Black 350, T-top, 4 speed, 141,200 mi., (31k on rebuilt engine.) Call 941-258-5090 2014 CHEVY CAMARO 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 20 1 3 C HRY S LER 300 M $15,990. SILVER, 4 9 K MI. 855 -2 80 -47 0 7 DLR 7050 CHRYSLER 2010 CHRYSLER 300 $9,750 Touring, 97k mi, clean, newer tires, 941-223-3690 2015 CHRYSLER 200 $17,900 Sedan, 4 door 26,025 miles 866-726-8593 2013 CHRYSLER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 2015 CHRYSLER 200 $19,500 Sedan, 4 door 16,243 mil 866-726-8593 DLR 2014 CHRYSLER T&C $19,900 pass van 44,735 MI 866-726-8593 dlr 2018 CHRYSLER 200 S $29,900 Conv 11,876 MI 866-726-8593 dlr 2008 CHRYSLER T&C $7,734 4dr PASS VAN, 90,301 M 844-467-9558 DLR 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 2018 CHRYSLER 300 LTD $20,929 4dr SEDAN, WHITE, 20,787 M 844-467-9558 DLR 2015 CHRYSLER T&C $18,899 4dr PASS VAN, 30,432 M 844-467-9558 DLR 7060 DODGE 2003 D O D G E RAM 2 5 00 $6,990 4x4 quad cab 844-468-0509 DLR 2013 DODGE DART $13,989 4D SEDAN SXT 844-468-0509 DLR 2015 DODGE DART GT $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 2005 DODGE RAM 1500 $16,990 4X4 MEGA CAB 844-468-0509 DLR 2016 DODGE DART SE $17,900, 4DR SE DL 393 mil 866-726-8593 DLR 2015 DODGE JOURNEY $19,990 WHITE 30,880 mil 866-726-8593 DLR 20 17 D O D G E G RC ARAVAN $22,900PASS VAN WHITE 18,667 mil 866-726-8593 DLR 2014 DODGE DURANGO $22,900GT WAGON 84,908 mi 866-726-8593 DLR 2012 DODGE RAM 1500 $22,990, 4x4 CREW Cab 844-468-0509 DLR 2016 DODGE CHALLENGER $25,990 2DR Coupe 31k Mi 844-468-0509 DLR 20 1 3 D O D G E DURAN GO $26,995, GT WAGON 64,337 mi 866-726-8593 DLR 2014 DODGE DURANGO $27,990 4x2 4door 844-468-0509 DLR 2016 DODGE CHALLENGER $29,900, 4DR CPE BLK 17,761 mil 866-726-8593 DLR 2017 DODGE RAM 1500 $39,989, 4x4 CREW Cab 844-468-0509 DLR 2017 DODGE DURANGO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2017 DODGE CHARGER R/T $24,769 4D SEDAN 14,301 M 844-467-9558 DLR 2018 DODGE CHALLENGER SXT $24,492 2D COUPE 1,085 M 844-467-9558 DLR 2017 DODGE JOURNEY SXT $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 2013 FORD FOCUS $6,911. RED, SE, 73K MI. 855-280-4707 DLR 20 1 3 F O RD F OC U S S E $7,450. Clean Car Fax, Gray, exc Gas Mileage. 941-650-8715 Dlr 2009 FORD MUSTANG $8950 White, Clean, 45th Anniv, Alloy Wheels 941-650-8715 DLR 20 1 0 F O RD F OC U S $8 99 5 Silver, 65K, Clean 313-850-5887 DLR 20 1 2 F O RD E SC APE $10,900 4DR WAGON, 85,450 MI 866-726-8593 dlr 20 14 F O RD F OC U S $10,995 Black, 43K miles. 313-850-5887 DLR 20 1 0 F O RD TAURU S $11,995 sedan78,641 MIL 866-726-8593 DLR 20 15 F O RD F OC U S S E $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 2011 FORD FUSION $13,990 4D FWD SILVER 844-468-0509 DLR 20 1 6 F O RD F OC U S S E $14,500 SEDAN 24,394 MI 866-726-8593 DLR 2013 FORD 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 2017 FORD FOCUS SE $15,900 SEDAN7,214 MI 866 726 8593DLR 7070 FORD 2017 FORD FOCUS S $15,995 Sedan 9,391 MI 866-726-8593 DLR 2015 FORD FUSION SE $16,900 SEDAN, 25,169 MIL 866-726-8593 DLR 2013 FORD EDGE LTD $16,987. WHITE TRI-COAT, 63KMI 855-481-2060 DLR 2016 FORD FUSION SE $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 2017 FORD MUSTANG $17,900 CONV, 55,034 MIL 866-726-8593 DLR 2014 FORD FOCUS S $17,900 Sedan 41,797 MI 866-726-8593 DLR 2015 FORD FUSION SE $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 2015 FORD ESCAPE SE $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 2015 FORD ESCAPE $19,500 4DR WAGON, 50,616 MI 866-726-8593 dlr 20 15 F O RD MU S TAN G $19,900 Convtbl silver 57,273MI 866-726-8593 DLR 2014 FORD EXPLORER $19,900 4DrWAGON, 68,421 MI 866-726-8593 dlr 2016 FORD FUSION $19,990 4D FWD BLACK 844-468-0509 DLR 2003 F O RD THUNDERBIRD $19,995 Conv, 57,362 MIL 866-726-8593 DLR 2018 FORD ESCAPE SE $20,900 4DR WAGON, 4,230 MI 866-726-8593 2016 FORD ESCAPE SE $20,900 4DR WAGON, 12,011 MI 866-726-8593 2017 FORD ESCAPE $20,995 4DR WAGON, 3,784 MI 866-726-8593 dlr 2015 FORD C MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 2012 FORD EXPEDITION $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 2017 FORD ESCAPE SE $21,900 4DR WAGON, 5,756 MI 866-726-8593 20 17 F O RD E SC APE S E $21,900 4DR WAGON, 5,756 MI 866-726-8593 2014 FORD MUSTANG $21,990 2D COUPE V6 SILVER 844-468-0509 DLR 2017 FORD MUSTANG $22,995 COUPE, 26 MIL 866-726-8593 DLR 2017 FORD ESCAPE SE $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 20 1 6 F O RD TRAN S IT VAN $24,995 19,165 mil 866-726-8593 DLR 2015 FORD ESCAPE $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 2017 FORD MUSTANG $25,995 COUPE, 140 MIL 866-726-8593 DLR 20 17 F O RD ED G E S P O RT $26,900 4DR WAGON, 953 MI 866-726-8593 DLR 20 17 F O RD ED G E S P O RT $26,900 4DR WAGON, 22,769 MI 866-726-8593 DLR 2015 FORD F 150 $26 900 Pickup Truck, 26,698 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 2013 FORD F 150 $27 988 PICKUP TRUCK, 34,325 MIL 866-726-8593 dlr 2014 FORD F 150 $28 800 SUPERPICKUP,, 59,287 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $28 900 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 2016 FORD EXPLORER $28,900 4DR WAGON, 14,820 MI 866-726-8593 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 20 1 6 F O RD EXPL O RER $29,900 4DR WAGON, 46,463 MI 866-726-8593 2016 FORD F 150 $29 995 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $30,900 4DR WAGON, 27,116 MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 1,223 MIL 866-726-8593 dlr 2017 FORD FLEX $31 900 Limited, Wagon 10,906 MI 866 726 8593DLR 7070 FORD 2015 FORD F 150 $31 900 PICKUP TRUCK, 82,804 MIL 82,804 MI 866-726-8593 dlr 2015 FORD MUSTANG $31,990 2D FASTBACK GT 844-468-0509 DLR 2015 FORD F 350 $31 995 SUPERCAB, 44,978 MIL 866-726-8593 dlr 2018 FORD F 150 $32 500 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 2015 FORD F 150 $32 800 PICKUP TRUCK, 54,149MIL 866-726-8593 dlr 2015 FORD F 150 $32 995 PICKUP TRUCK, 23,862 MIL 866-726-8593 dlr 2016 FORD F 250 $33 900 PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 2016 FORD MUSTANG $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 2014 FORD F 150 $34 500 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 2016 FORD EDGE $36 500 K4A 4DR, WHITE 7 MI 866-726-8593 2017 FORD EXPLORER $36,900 4DR WAGON, 9,923 MI 866-726-8593 2016 FORD F 150 $37 900 PICKUP TRUCK, 18,409 MIL 866-726-8593 dlr 2016 FORD F 150 $38 500 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 2017 FORD FLEX $38 988 Limited, Wagon 159 MI 866-726-8593 DLR 20 17 F O RD MU S TAN G $38,995 COUPE, 27 mi 866-726-8593 DLR 2017 FORD MUSTANG $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 2015 FORD F 150 $40 995 CREW PICKUP, 20,994 MIL 866-726-8593 dlr 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 2016 FORD F 150 $42 900 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 20 1 6 F O RD F3 5 0 $ 4 6 99 5 PICKUP 14,959 MIL 866-726-8593 dlr 2016 FORD F 150 $48 900 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 2016 FORD F 250 $48 995 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 2017 FORD F 150 $49 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 2018 FORD F 150 $49 995 PICKUP TRUCK, 709 MIL 866-726-8593 dlr 20 1 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 20 17 F O RD F3 5 0 $ 51, 99 5 Super pickup 16,685MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 5 2 99 5 PICKUP TRUCK, 6,353 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 6,715 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 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 2017 FORD EXPLORER $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 2018 FORD F 150 XLT $29,699 4D Supercrew 14,421 M 844-467-9558 DLR 20 1 6 F O RD TRAN S IT VAN $28,900PASS VAN 25,793mil 866-726-8593 DLR 20 1 3 F O RD F OC U S S E, 108K, Gray, Cold A/C 3 1 3 850 588 7 Dlr 7070 FORD 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. 2011 FORD EXPLORER C a ll For Price!! 4DR WAGON, 71,381 MI 866-726-8593 2009 FORD TAURUS LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 2017 FORD ESCAPE SE $16,859 4D SUV 30,090 M 844-467-9558 DLR 7075 GMC 20 15 G M C S IERRA 15 00 $34,272 4x2 Crew Cab 844-468-0509 DLR 2015 GMC YUKON XL 1500 $41,981 4X2 DENALI 844-468-0509 DLR 7080 JEEP 20 1 6 JEEP G RC HER O KEE $39.995 7,357mil 866-726-8593 DLR 2016 JEEP CHEROKEE $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 2011 JEEP WRANGLER $22,900 WAGON, GREEN 32,279 MI866-726-8593 DLR 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $24,989 4D 4X4 LIMITED 844-468-0509 DLR 2017 JEEP wrang l er $29,989 4Dr 4x4 Sport 844-468-0509 DLR 2017 JEEP GR CHEROKEE $30,989 4Dr 4x2, 36k Mi 844-468-0509 DLR 2016 JEEP WRANGLER $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 20 15 JEEP G RC HER O KEE $38,988 13,283 mil 866-726-8593 DLR 20 17 JEEP WRAN G LER $39,995 3,060mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $40,900 9,547 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $40,995 7,946 mil 866-726-8593 DLR 1 982 JEEP SC RAMBLER $49,800 silver 108,948mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $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 2018 JEEP CHEROKEE LAT ITUDE $22,486 4D SUV SILVER 620 M 844-467-9558 DLR 2012 JEEP WRANGLER CHERRY RED CRYSTAL PEARL 58KMI 855-481-2060 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 2017 JEEP PATRIOT SPORT $13,202 4DR SUV, 27K M 844-467-9558 DLR 7090 LINCOLN 2007 LINCOLN TOWN-CAR $4,300 Original Owner. Exc. Condition! 941-639-7985 20 1 3 LIN CO LN MKZ $19,877. WHITE TRI-COAT, 2 5 KMI 855 -4 8 1-2 060 DLR

PAGE 23

The Sun | Friday, August 17, 2018 www.yoursun.com E/N/C Page 11CLASSIFIEDS 6000 MERCHANDISE 6004 PORT CHARLOTTE GARAGE SALES FRIS AT. 8 AM-1PM 20161 MOUNT PROSPECT PORT CHARLOTTE, FL. ALL MUST GO! QUALITY FURNITURE, DECOR, KITCHEN ITEMS & MORE. AdvertiseToday! 6004 PORT CHARLOTTE GARAGE SALES FRI.S AT. 8 AM2 PM 3247 Oswego St. (off Conway Blvd.) Many Household Items & MORE! Great Prices! GETRESULTS USECLASSIFIED! 6005 PUNTA GORDA AREA GARAGE SALES FRI-SAT. 8AM-2PM 3702 Albacete Circle Punta Gorda. Moving Sale household goods, tools, misc. ALL MUST GO 6005 PUNTA GORDA AREA GARAGE SALES FRIS AT. 8 AM-N OO N 3113 Coquina Esplanade. INSIDE MOVING SALE! Lots of misc. Womens clothing size XL JIMS ESTATE SALE FRI & SAT 9-3 SUN 10-2 2701 BAY CT. PGI CONTENTSOFHOME! S AT.S UN. 8 AM2 PM 2800 Palm Dr. (Charlotte Park) MOVING SALE!! Furniture, Tools, Household & MUCH MORE! Great Prices!! 6005 PUNTA GORDA AREA GARAGE SALES S AT. 8 : 30 AM2 : 30 PM & SUN. 8:30AM-1:00PM 1100 Muscovie Ct. P.G.I. (off Rio Villa) HUGE ESTATE SALE! Furniture, Refrigerator, Household, Clothing & MUCH MORE!! SAT .SUN 8AM NOON 1701 Boca Raton Ct. P.G.I. MOVING SALE! Large Solid Wood Dining Room Table, Tons of Glassware & MUCH MORE!! 6006 NORTH PORT AREA GARAGE SALES FRI SAT 9AM 4PM 4774 Brank St. Tools, Jewelry, Clothes, Toys, and Miscellenous. 6006 NORTH PORT AREA GARAGE SALES FRI.S AT. 9 ? 5 382 Hightower Rd. Crafting Items for Soap & Stained Glass,Paper Crafting, Hshld. Some Pwr. Tools NORTH PORT ESTATE SALE Fri-Sun ~ 10am-6pm 4793 GLORDANO Ave. ALL MUST GO! Cash Only ~ Come Own! b-keen.com/SALES 6007 ENGLEWOOD AREA GARAGE SALES S AT. O NLY 9 -5 7545 Castleberry Terr. Power Tools, Furniture, Lawn Mower and much Miscellaneous. 6008 ROTONDA AREA GARAGE SALES WED-FRI. 8 2 1 6 7 Jenni f er Dr. Refridge, Living & Bed room Furniture, Jewelry, Patio Set, Decorative Plates, assorted small items, Large Sale! F i n d i t i n t h e C l a s s i f i e d s 6011 S. VENICE AREA GARAGE SALES SAT SUN 8AM 1PM 1215 Falcon Rd. MOVING Everything MUST GO! Furn Kitchen, Knick Knacks & MORE! 7090 LINCOLN 20 17 LIN CO LN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 2010 ACURA MDX $14,987. GRIGIO METALLIC 112KMI 855-481-2060 DLR 7147 AUDI 2013 AUDI A420QT $15,990 WHITE, 77K MI. 855-280-4707 DLR 2017 AUDI A420QT $35,990 SILVER, NAV, 6,986 MI. 855-280-4707 DLR 7148 BMW 200 4 BMW 32 5 C I C $8,990 RED, CONV., 54K MI. 855-280-4707 DLR 2011 BMW 550IX $16,990. WHITE, NAV, 80K MI. 855-280-4707 DLR 2014 BMW 328I $19 900 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 2015 BMW 328I $23 500 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 7160 HONDA 2008 HONDA CIVIC $6,500 Silver, 4 Door, 120K Mi. New Tires & Brakes 941-769-5003 2007 HONDA ACCORD ; X $7,900 4Door SE, Gray 86,484 mil866-726-8593 DLR 2011 HONDA INSIGHT $7,987. CLEAR SKY BLUE, LX 79KMI 855-481-2060 DLR 2012 HONDA CIVIC $10,987. TAFFETA WHITE, LX 110KMI 855-481-2060 DLR 2012 HONDA CIVIC $10,987. BLACK PEARL, LX 76KMI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $11,677. CRIMSON PEARL, LX 38KMI 855-481-2060 DLR 20 11 H O NDA C R-V $14,877 GLACIER BLUE, SE, 38K MI 855-481-2060 DLR 2013 HONDA ACCORD $14,950. WHITE PEARL, EX-L 72K MI 855-481-2060 DLR 2014 HONDA ACCORD $15,911. GRAY, 22K MI. 855-280-4707 DLR 20 1 3 H O NDA C R-V $15,987. DIAMOND PEARL, EX-L 98KMI 855-481-2060 DLR 2015 HONDA ODYSSEY $26,989 4Dr FWD, 46k Mi 844-468-0509 DLR 20 1 6 H O NDA PIL O T 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 2016 HONDA CR 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 2015 HONDA CR V EX L $22,468 4dr SUV, 32,192 M 844-467-9558 DLR 2016 HONDA CR V EX $21,520 BROWN, 33,004 M 844-467-9558 DLR 2016 HONDA ODYSSEY 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 7160 HONDA 2015 HONDA CR 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 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 2010 HONDA ODYSSEY EX L $13,658 PASS. VAN 61,859 M 844-467-9558 DLR 2015 HONDA ACCORD LX $13,139 4D SEDAN 53K M 844-467-9558 DLR 2009 INFINITY G37 $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 DLR 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 1 6 HYUNDAI A CC ENT $10,990 4D SEDAN SE 844-468-0509 DLR 2017 HYUNDAI ELANTRA SE $11,590 4Dr, SEDAN 844-467-9558 dlr 2012 HYUNDAI SONATA $12,677. SILVER BLUE PEARL 33K MI 855-481-2060 DLR 2012 HYUNDAI SONATA $12,989 4D SEDAN GLS 844-468-0509 DLR 2017 HYUNDAI ELANTRA $15,50010K MI, BACK-UP, BLINDSPOT, MOONROOF. $250 MONTHJUSTIN941 350-7544 2017 HYUNDAI SONATA $15,990 4D SEDAN WHITE 844-468-0509 DLR 2017 HYUNDAI SONATA $15,990 4D SEDAN SILVER 844-468-0509 DLR 2013 HYUNDAI TUCSON GLS $9,345 4Dr, SUV 96k Mi 844-467-9558 dlr 2018 HYUNDAI SANTA 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 2010 INFINITI G37 $12,987. GRAPHITE SHADOW 66KMI 855-481-2060 DLR 2013 INFINITI M37 $24,989 4Dr RWD, 33k Mi 844-468-0509 DLR 7177 KIA 2012 KIA FORTE $2,500 Great Car. Very Clean, 215K Miles. Ice Cold Air. Very Well Kept. 941-268-9627 2014 KIA OPTIMA LX $12,995 61,590 mi 866-726-8593 DLR 20 14 KIA LX S EDAN $12,995 Van 61,590 mi 866-726-8593 DLR 20 1 6 KIA F O RTE K O UP $15,989, 2Dr coupr, 19k Mi 844-468-0509 DLR 2015 KIA SORENTO $15,989, 4Dr FWD, 74k Mi 844-468-0509 DLR 20 15 KIA O PTIMA $15,989, 4Dr Sedan, 53k Mi 844-468-0509 DLR 2017 KIA SORENTO $18,911 GRAY, 16K MI 855-280-4707 DLR 20 17 KIA SO RENT O S X $29,900 Van 22,590 mi 866-726-8593 DLR 20 1 2 KIA O PTIMA 4DR. SEDAN 4 CYL. EXTRA SHARP! MATTAS MOTORS 941-916-9222 DLR 7177 KIA 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 20 15 KIA O PTIMA LX $13,704 4dr SEDAN 22,803 M 844-467-9558 DLR 7178 LEXUS 2003 LEXU S E S 300 $7,990. ALABASTER, 80K MI. 855-280-4707 DLR 2004 LEXUS LS 430 $13,900. WHITE, 59K MI. 855-280-4707 DLR 2010 LEXUS RX 350 $14,987. TUNGSTEN PEARL, 102KMI 855-481-2060 DLR 200 7 LEXU S G X-47 0 $15,900. SILVER, 112K MI. 855-280-4707 DLR 2008 LEXUS RX 350 $16,990. SILVER, 29K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $25,990. WHITE, CERT, NAV 19K MI. 855-280-4707 DLR 2007 LEXUS SC 430 $26,990. GRAY, CONV, 49K MI. 855-280-4707 DLR 20 15 LEXU S NX200 T $27,911. BLUE, CERT, NAV, 43K MI. 855-280-4707 DLR 2015 LEXUS RX 350 SUV $28,500 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACT. WARR. VENICEJUSTIN 941-350-7544 2015 LEXUS ES 350 $29,900. RED, CERT, NAV, 13K MI. 855-280-4707 DLR 2014 LEXUS IS 350 $29,900. GRAY, CERT, NAV, 20K MI. 855-280-4707 DLR 2016 LEXUS RX 350 $37,911. WHITE, CERT, NAV, 26K MI. 855-280-4707 DLR 20 1 3 LEXU S L S -4 60 $39,900. GRAY, CERT, NAV, 28K 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 MIATA-MX-5 $9,990 Touring, 36K Mi., 6 Spd. Exc. Cond! 570-575-3413 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 2012 MERCEDES C CLASS $15,987. PEARL BEIGE,SPORT 44K MI 855-481-2060 DLR 20 14 MER C EDE S BENZ C 250 $19,989, 4Dr Sedan, 844-468-0509 DLR 7192 MINI COOPER 2013 MINI COOPER $10 950 23K, Conv., Super clean, alloy wheels 941-650-8715 dlr 20 11 MINI COO PER S $11,989, 4Dr FWD, 844-468-0509 DLR 7195 MITSUBISHI 2012 MITSUBISHI LANCER $6,977. WHITE METALLIC, ES, 85KMI 855-481-2060 DLR 20 17 MIT S UBI S HI MIRA G E $10,989 4D HATCHBACK 844-468-0509 DLR 7200 NISSAN 1 998 NI SS AN ALTIM A $1,500 everything works, 5 speed 941-493-0849 2003 NISSAN ALTIMA $4 950 2.5L, 85K, Very Nice Car. Clean car fax 941-650-8715 dlr 20 11 NI SS AN C UBE $8,977. WHITE PEARL, 1.8 S 61KMI 855-481-2060 DLR 7200 NISSAN 2014 NISSAN ALTIMA $9 950 2.5S, 75K, White, Alloy Wheels, one Owner941-650-8715 dlr 2015 NISSAN ROGUE $13,989, 4Dr FWD, 59k Mi 844-468-0509 DLR 20 15 NI SS AN R OG UE $14,911. BLACK, 43K MI. 855-280-4707 DLR 20 17 NI SS AN ALTIMA $17,989, 4DR SEDAN WHITE 844-468-0509 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 20 1 8 NI SS AN R OG UE S V $18,940 4D SUV 11,340 M 844-467-9558 DLR 2017 NISSAN ROGUE SV $16,893 4D SUV 31,058 M 844-467-9558 DLR 20 15 NI SS AN 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 2016 NISSAN SENTRA SV $11,690 4Dr SE, 42,896 MI 844-467-9558 DLR 20 14 NI SS AN 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 $17,990, 4x4 AWD 844-468-0509 DLR 2014 SUBARU OUTBACK $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 2009 T O Y O TA CO R O LLA $6,995 Silver, Clean Car 313-850-5887 DLR 2011 TOYOTA RAV 4 $9,877. CLASSIC SILVER, 152KMI 855-481-2060 DLR 20 11 T O Y O TA C AMRY $9,977. BLUE RIBBON, SE, 107KMI 855-481-2060 DLR 2012 TOYOTA AVALON $12,950. CLASSIC SILVER, 50K MI 855-481-2060 DLR 2015 TOYOTA COROLLA $13,990. SILVER, LE, 34K MI. 855-280-4707 DLR 2012 TOYOTA HIGHLANDER $15,950. GRAY METALLIC, LTD, 108K MI 855-481-2060 DLR 2015 TOYOTA PRIUS $16,911. GRAY, 28K MI. 855-280-4707 DLR 2012 TOYOTA HIGHLANDER $18,877. CLASSIC SILVER, SE, 51K MI 855-481-2060 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 2017 TOYOTA PRIUS V $24,990. GREEN, V FOUR, 20K MI. 855-280-4707 DLR 20 1 8 T O Y O TA TUNDRA $30,990, X-Cab 11,419 mi 844-468-0509 DLR 20 1 6 T O Y O TA TUNDRA $38,989, 4x2 CREW MAX 844-468-0509 DLR 20 15 T O Y O TA 4RUNNER $33,561 4D SUV Red 35,789 M 844-467-9558 DLR 2017 TOYOTA CAMRY SE $17,096 4D SEDAN SILVER 22,526 M 844-467-9558 DLR 2013 TOYOTA RAV4 LTD $16,241 4D SUV 57,651 M 844-467-9558 DLR 20 17 T O Y O TA C AMRY S E $15,831 4D SEDAN WHITE 34,613 M 844-467-9558 DLR 20 17 T O Y O TA CO R O LLA LE $14,843 4D SEDAN RED 20,298 M 844-467-9558 DLR 7220 VOLKSWAGEN 2016 VOLKSWAGEN GOLF $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 7230 VOLVO 2000 VOLVO S80 T-6 $1,850 4dr Sedan, 116K Sr. Owned Well Maintained. Dealer Serv iced. Exc. Cond. 732-887-4818 7240 MISC.IMPORTS 2017 FIAT 124 SPIDER $24,500,CONVERTIBLE 6,663 mil 866-726-8593 DLR 2007 PORSCHE CAYMAN $24,989 2D RWD 23,691 MI 844-468-0509 DLR 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 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7270 AUTO PARTS/ ACCESSORIES TRU C K T O PPER 5x7 f iber glass. good quality. $100 941769-2343 SELLING TIRES 3 use d t i res size 205/65/15 $25 941-4567547 LEER TOPPER F u ll s i ze t k b e d White w/clamps $499 941-276-8265 FOLDING HARD B e d C over f or Toyota Tacoma Short Bed 2005 2015 $325 941-676-2019 14Ž RALLYWHEEL S chevy el-camino,camaro $425 786-306-6335 7290 VANS 200 4 KIA S ED O NA $2 800 new tires, new battery, good shape. 941-493-0849 2011 CHRYSLER T&C $12,990.GRAY, 37K MI. 855-280-4707 DLR 2013 CHRYSLER TOWN-&COUNTRY $16,000/OBO Like New! Only 45K miles! Must SEE! 941-505-8889 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2006 CHEVY SILVERADO 1500 $6,200 Tool box, AC, Towing pkg, V8, 941-915-2435 2011 FORD F 150 $15,987. GOLDEN BRONZE, 111KMI 855-481-2060 DLR 2014 FORD F 150 $21,990. GRAY, 34K MI. 855-280-4707 DLR 2016 DODGE RAM 2500 $39,989, 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 2017 JEEP PATRIOT LATITUDE $15,900 4x4, Sunroof, Upgraded Stereo, Dark Red, V ery Low Miles! MINT Condition! 941-451-9729 7330 BOATS-POWERED 18.5 2001 BASS TRACKER PRO90HP MERCURYW/ 37 HRS! MINN-KOTAWHITEWATERTROLLINGMOTORW/ REMOTE. GALV. TRAILERW/ NEWTIRES. MANYEXTRAS! $6000. 305-987-1634 7338 MARINE SUPPLY & EQUIP. O UTB O ARD M O T O R LIF T (Davit) SS Hoist with tackle. Like new $175 941-697-0940 MER C URY PR O PELLER SS RakerŽ 14 1/2 x 24. Like new! $215, OBO 941-258-2702 F O LDIN G AN C H O R 5 lb. with chain ad 50of roe $35, OBO 941-575-0690 ELEC ADAPTER FOR SHORE POWER Y 50A MALE TO 230 A FEMALE $85 941-697-0940 ELEC ADAPTER s i ng l e p i gta il 20A Male to 30A Female $40 941-697-0940 7341 TRAILER & ACCESSORIES 5X8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 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 HARLEY DAVIDSON 2002 Dana 1450 Model, extras. Ex cellent condition. 19K miles. BEST OFFER or Trade in on Cadillac XLR model, any year or condition. 941-625-0384 C AR GO C RAFT HAULER S IN STOCK @ MATTAS MOTORS 941-916-9222 DLR

PAGE 24

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 1996-2012 HONDA GOLDW ING trike 13k orig mi, $13k Runs Perfect! New tires. 941 624-3399 or 661-3399 7370 CAMPERS/ TRAVEL TRAILERS CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 941-260-0476 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 WANT T O BUY Motor Home, Travel Trailer or 5th Wheel. Any condition. Will Pay Cash. Call Andy 352-999-2055 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-260-0476 WWW.RVWORLDINC.COM 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 T urnyou r trashinto cash! Advertise youryard sa l e! GETRESULTS USECLASSIFIED! All sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.adno=720077 Page 12 E/N/C www.yoursun.com The Sun | Friday, August 17, 2018LOCAL SPORTS OUR TOWN „ FAITH & FAMILYBy JACOB HOAGSTAFF WRITERIts the Kickoff Classic where the game doesnt count and the opponent doesnt matter. But thats not to say the game doesnt carry a great amount of importance, especially for an overlooked team like North Port High School whos out to prove their haters wrong. The Bobcats face off against Island Coast at home tonight. The Gators went winless last season, but Bobcats coach Brian Hatler made sure the team wasnt thinking about that ahead of the season opener. Theyre a different team. Were a different team,Ž he told them during Wednesdays practice. But its up to the North Port players to show the area that they are in fact a different team. They want to show the area that they are progressing as a program. Its pretty much the football team vs. everyone else,Ž safety Nick Caster said. Were out here all day all summer practicing. We want it bad, we want to change this program.Ž For the players, Friday night marks the “rst time theyll line up against another team in a Friday night setting since the spring. Thats a long time of smacking into the same players every day, and theyre ready to lay some licks on another team. Its gonna feel good,Ž running back Jailen Whye said. Weve been banging each other up in practice all spring, all summer. Its “nally good to put the pads on and hit somebody else. If we come out on top, well appreciate it and feel like all that hard work paid off, but if the tables turn and they end up on top, we just have to hit the “eld and work harder next week in practice.Ž For Hatler and the rest of the coaching staff, its more about evaluating and “nally getting to see how the team responds to in-game scenarios. How will they respond to a de“cit, or a big hit, or holding a big lead? Friday nights game will show a lot. But the main thing Hatler wants to see is effort. We just want to look for effort,Ž Hatler said. We can make corrections and we expect mistakes. We hope theyre minimal, but we can make corrections that we. We cant correct effort. Its a culmination of the work we put in in the spring and the work we put in in camp and see where its coming together and where we stand.ŽBobcats out to prove themselves in Kickoff Classic PHOTO BY TOM ONEILLNorth Port Bobcats head coach Brian Hatler instructs his team during football practice Monday August 6, 2018 at North Port High School. NORTH PORT: FOOTBALL CHARLOTTE: FOOTBALL By BEN BAUGHSPORTS EDITORA summer of preparation has the Charlotte Fighting Tarpons ready for another playoff run. Last years 6-4 record, and missing the FHSAA state playoffs for the “rst time in a decade is all the motivation the Fighting Tarpons need. Theyll be hosting the Mariner Tritons in the Classic this evening at 7 p.m. The Fighting Tarpons are looking to return to their 2016 form, where they went 12-1, and went deep into the playoffs, winning three games. The Fighting Tarpons defeated Mariner last year 38-23. The Fighting Tarpons Coach Binky Waldrop has been at the helm as head coach for 20 years, and has coached at Charlotte High School for 24 years. Were going to be excited to come out and play,Ž said Waldrop. Its the Classic. We still have a lot of kids that we need to look at. Well use that time to look at them, evaluate and “nd out who can play for us right now, and whos not ready.Ž Charlotte High School has been a perennial football powerhouse, and they appear poised to return to the playoffs. Friday nights in the fall are special in Punta Gorda, with the tremendous amount of tradtion surrounding this school and our football program,Ž said Brian Nolan, Charlotte High School athletic director. Im excited to get the 2018 football season underway. We look forward to seeing our kids perform on the “eld, while hopefully “nding some time to spend with our alumni and community members. who provide great support for us.Ž Gates open at 6 p.m. Admission is $5 and parking is $5.Tarpons to tackle Tritons PHOTO BY TOM ONEILLCharlotte Tarpons linemen run through drills during football practice Wednesday August 8, 2018 at Charlotte High School. LOCAL SPORTS CALENDARMODEL SAILINGCharlotte Harbor Multihull Association: For multihull owners or those interested in them. No dues. Meets first Monday of each month 6 p.m. at Harpoon Harrys. Visit http://groups.yahoo.com/group/ CHMA/ or call Ron, 941-876-6667. Charlotte Harbor Community Sailing Center: Year-round weekly sailing classes for youth and adults. Monthly Portsmouth racing second Saturday each month. Family membership $140 per year includes use of boats on days open. Discounts available for multiple family members taking a class. Classes open to public and include beginning learn to sail, learn to race, advanced race training, tactical racing, water safety. Contact 941-456-8542 or email at thesailingcenter.org@gmail.com or web at www.thesailingcenter.org or Facebook page Charlotte Harbor Community Sailing Center. Club schedules: Sun Coast Club meets Monday, Wednesday and Saturday, 10 a.m. to 3 p.m. at South County Regional Park in Punta Gorda. Open to the public. 941-628-8802. Dragon boat club: The Charlotte Harbor Dragons Boat Club meets Wednesday and Saturday at 8 a.m., at the Port Charlotte Beach Complex, 4500 Harbor Boulevard, Port Charlotte for practices. This club races Dragon Boats at various venues in Florida year round. Learn more about uu by joining us for practice. Contact Eddie Amara at 941-740-1286 or eamara1@comcast.net.RUNNINGZoomers: The Southwest Florida club emphasizes running events and triathlons. Visit zoomersrun.com for information. The 2018 Pirate Treasure Trot a 5K road race presented by Port Charlotte High School will be held Saturday Aug. 18 at Port Charlotte High School. The 5K road race starts at 7:15 a.m. and the one mile fun run begins at 8:15 a.m., at the Port Charlotte High School Track, 18200 Cochran Blvd. Port Charlotte. The proceeds benefit both the girls and boys cross country teams at Port Charlotte High School. The 5K course is flat and winding, multi-surface with start and finish on paved track. The course includes some grass fields, paved sidewalks, parking and driveways surrounding the Port Charlotte High School Campus and the Charlotte County Technical Center. The one mile fun run will be on the track and grass fields. Awards will be presented for the following divisions; male and female in the overall masters, grandmaster, senior grandmaster, veterans and the top three in the following age groups, nine and under; 10-12; 13-14; 15-16; 17-18; 19-24; 25-29; 30-34; 35-39, 40-44; 45-49; 50-54; 55-59; 60-64 and 65 and over. The entry fees for the 5K pre-registration, on or before Aug. 5, $18; 5K pre-registration, students K-12, on or before Aug. 5, $12; one mile pre-registration, on or before Aug. 5, $3; the 5K race day registration, after Aug. 5, $23; 5K race day registration, students K-12, after Aug. 5, $18; one mile race day registration, after Aug. 5, $7. To register for the event, pre-race registration is online at www.RunSignUp.com, on or by mail postmarked by Aug. 2. Race day registration is at the Port Charlotte High School Track and Football Stadium from 6 a.m. to 7:10 a.m. for the 5K and from 6 a.m to 8:10 a.m. T-shirts are only guaranteed to pre-registered 5K runners and walkers. For more information contact Ray Chumbley at 941-380-4519 or email Raymond. Chumbley@yourcharlotteschools.net. Make non-refundable checks payable to Port Charlotte High School Athletics.

PAGE 25

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERTRUMP MILITARY PARADE PUSHED TO 2019 Friday, August 17, 2018 By JILL COLVIN and CATHERINE LUCEYASSOCIATED PRESSWASHINGTON „ Former U.S. security of“ cials issued scathing rebukes to President Donald Trump on Thursday, admonishing him for yanking a top former spy chiefs security clearance in what they cast as an act of political vengeance. Trump said hed had to do somethingŽ about the riggedŽ federal probe of Russian election interference. Trumps admission that his extraordinary act of retribution against a former high-ranking of“ cial was tied to his frustration about the Russia probe underscored his willingness to use his executive power to “ ght back against an investigation he sees as a threat to his presidency. Legal experts said the dispute may add to the evidence being reviewed by special counsel Robert Mueller. In an opinion piece in The New York Times, former CIA Director John Brennan said Trump decision, announced Wednesday, to deny him access to classi“ ed information was a desperate attempt to end Muellers investigation. Brennan, who served under President Barack Obama and has become a vocal Trump critic, called Trumps claims that he did not collude with Russia hogwash.Ž The only question remaining is whether the collusion amounts to a constituted criminally liable conspiracy,Ž Brennan wrote. Later Thursday, the retired Navy admiral who oversaw the raid that killed Osama bin Laden called Trumps moves McCarthy-era tactics.Ž Writing in The Washington Post, William H. McRaven said he would consider it an honorŽ if Trump would revoke his clearance, as well. Through your actions, you have embarrassed us in the eyes of our children, humiliated us on the world stage and, worst of all, divided us as a nation,Ž McRaven wrote. Trump on Wednesday openly tied his decision to strip Brennan of his clearance „ and threaten nearly a dozen other former and current of“ cials „ to the ongoing investigation into Russian election meddling and possible collusion with his campaign. In an interview with The Wall Street Journal, Former security leaders blast Trump for yanking clearanceTRUMP | 8By FRANCES DEMILIOASSOCIATED PRESSVATICAN CITY „ The Vatican expressed shame and sorrowŽ Thursday over a scathing Pennsylvania grand jury report about clergy who raped and molested children in six dioceses in that state, calling the abuse criminally and morally reprehensibleŽ and says Pope Francis wants to eradicate this tragic horror.Ž In a written statement using uncharacteristically strong language for the Holy See even in matters like the long-running abuse scandals staining the U.S. church, Vatican spokesman Greg Burke sought to assure victims that the pope is on their side.Ž Pope Francis himself wasnt quoted in the statement, and there was no mention of demands in the United States among some Roman Catholics for the resignation of Cardinal Donald Wuerl, the archbishop of Washington. The grand jury report made public this week accused the cardinal of helping to protect some molester priests while he was bishop of the Pennsylvania city of Pittsburgh. Wuerl has defended his actions in Pittsburgh while apologizing for the damage in” icted on victims. Burke said the incidents of abuse graphically documented in the report were betrayals of trust that robbed survivors of their dignity and their faith.Ž The church must learn hard lessons from its past, and there should be accountability for both abusers and those who permitted abuse to occur,Ž he said. Victims and their advocates for decades have lamented that top Catholic churchmen repeatedly put the reputation Vatican in shame and sorrow over abuses in Pennsylvania AP FILE PHOTOIn this Oct. 20, 2010, photo, Pope Francis, left, talks with Papal Foundation Chairman Cardinal Donald Wuerl, Archbishop of Washinghton, D.C., during a meeting with members of the Papal Foundation at the Vatican. On Tuesday, a Pennsylvania grand jury accused Cardinal Wuerl of helping to protect abusive priests when he was Pittsburghs bishop.VATICAN | 8 By MESFIN FEKADU and HILLEL ITALIEAP ENTERTAINMENT WRITERSNEW YORK „ Aretha Franklin, the undisputed Queen of SoulŽ who sang with matchless style on such classics as Think,Ž I Say a Little PrayerŽ and her signature song, Respect,Ž and stood as a cultural icon around the globe, has died from pancreatic cancer. She was 76. Publicist Gwendolyn Quinn told The Associated Press through a family statement that Franklin died Thursday at 9:50 a.m. at her home in Detroit. A professional singer and pianist by her late teens, a superstar by her mid-20s, Franklin had long ago settled any arguments over who was the greatest popular vocalist of her time. Her gifts, natural and acquired, were a multi-octave mezzo-soprano, gospel passion and training worthy of a preachers daughter, taste sophisticated and eccentric, and the courage to channel private pain into liberating song. She recorded hundreds of tracks and had dozens of hits over the span of a half century, including 20 that reached No. 1 on the R&B charts. But her reputation was de“ ned by an extraordinary run of top 10 smashes in the late 1960s, from the morning-after bliss of (You Make Me Feel Like) A Natural Woman,Ž to the wised-up Chain of FoolsŽ to her unstoppable call for Respect.Ž The music industry couldnt honor her enough. ‘Queen of Soul’ Aretha Franklin dies AP FILE PHOTOIn this July 5, 1989, photo, Aretha Franklin performs at New Yorks Radio City Music Hall.ARETHA | 8See page 3. adno=50539949 EXPIRES AUGUST 31, 2018

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Friday, August 17, 2018 TODAY / TONIGHTPartly sunny and humid Partly cloudyHIGH 93 LOW 7525% chance of rain 15% chance of rainPartly sunny with a thunderstorm in spots92 / 7640% chance of rain SATURDAY GULF WATER TEMPERATUREA stray afternoon thunderstorm91 / 7645% chance of rain SUNDAYPartly sunny, a t-storm possible; humid92 / 7730% chance of rain MONDAYPartly sunny, a t-storm possible; humid92 / 7630% chance of rain WEDNESDAYMostly sunny, a t-storm possible; humid92 / 7630% chance of rain TUESDAY 2 4 10 10 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 430-50 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 VENICE899510210410395Air 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. 0.74Ž Month to date 6.21Ž Normal month to date 4.02Ž Year to date 42.54Ž Normal year to date 33.20Ž Record 1.56Ž (1995) 24 hours through 2 p.m. Thu. 0.64Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 2.58Ž Normal month to date 3.93Ž Year to date 26.67Ž Normal year to date 31.99Ž Record 1.56Ž (1970) High/Low 93/75 Normal High/Low 92/74 Record High 96 (1998) Record Low 69 (1995) High/Low 94/72 High/Low 91/75 Normal High/Low 91/75 Record High 99 (1998) Record Low 69 (1969)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. 6.21 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 42.54 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 89 78 t 88 78 pc Bradenton 92 77 pc 92 77 pc Clearwater 91 78 pc 91 77 pc Coral Springs 91 80 pc 91 79 pc Daytona Beach 89 73 pc 91 74 t Fort Lauderdale 90 81 pc 89 81 t Fort Myers 92 74 pc 90 75 t Gainesville 91 75 pc 92 74 t Jacksonville 91 73 pc 92 72 t Key Largo 89 81 s 88 80 pc Key West 91 83 t 91 82 pc Lakeland 92 74 pc 93 74 pc Melbourne 92 74 pc 91 76 pc Miami 91 80 sh 90 80 pc Naples 92 74 t 89 75 t Ocala 92 72 pc 92 72 s Okeechobee 91 72 pc 89 72 pc Orlando 92 72 pc 93 75 t Panama City 87 76 t 87 77 t Pensacola 85 77 t 85 78 t Pompano Beach 91 82 pc 90 81 pc St. Augustine 88 73 pc 89 73 t St. Petersburg 92 74 pc 92 75 pc Sarasota 92 73 t 92 74 pc Tallahassee 88 73 t 88 74 t Tampa 93 76 pc 93 78 pc Vero Beach 91 74 pc 91 72 pc West Palm Beach 90 77 s 89 76 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 7:59a 2:09a 9:29p 3:28p Sat. 8:44a 2:44a 11:21p 4:50p Today 6:36a 12:25a 8:06p 1:44p Sat. 7:21a 1:00a 9:58p 3:06p Today 5:59a 12:48p 7:33p 11:17p Sat. 6:46a 2:11p ----Today 8:31a 2:38a 10:01p 3:57p Sat. 9:16a 3:13a 11:53p 5:19p Today 4:51a 12:23p 6:21p 11:39p Sat. 5:36a 1:45p 8:13p --ESE 6-12 1-2 Light SSE 4-8 1-2 LightFt. Myers 92/74 part cldy none Punta Gorda 94/75 part cldy none Sarasota 92/73 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 TABLEFirst Aug 18 Full Aug 26 Last Sep 2 New Sep 9 Today 1:16 p.m. 12:04 a.m. Saturday 2:12 p.m. 12:44 a.m. Today 7:01 a.m. 8:04 p.m. Saturday 7:01 a.m. 8:03 p.m. Today 11:52a 5:40a ---6:04p Sat. 12:16a 6:28a 12:40p 6:52p Sun. 1:02a 7:14a 1:26p 7:38p Monterrey 99/70 Chihuahua 88/65 Los Angeles 87/69 Washington 94/77 New York 88/74 Miami 91/80 Atlanta 88/72 Detroit 84/68 Houston 94/78 Kansas City 87/68 Chicago 81/69 Minneapolis 89/68 El Paso 94/74 Denver 88/62 Billings 94/64 San Francisco 71/54 Seattle 77/56 Toronto 79/64 Montreal 71/62 Winnipeg 86/65 Ottawa 70/58 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 08/17/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 89 67 t 90 67 t Anchorage 60 51 pc 61 53 c Atlanta 88 72 t 85 72 t Baltimore 92 71 t 86 68 t Billings 94 64 pc 78 55 t Birmingham 88 74 t 85 72 t Boise 92 60 pc 91 59 s Boston 83 72 pc 84 67 pc Buffalo 79 64 r 79 62 pc Burlington, VT 79 63 r 78 61 c Charleston, WV 82 67 t 80 64 t Charlotte 92 72 pc 89 70 t Chicago 81 69 sh 85 67 pc Cincinnati 81 69 t 82 66 t Cleveland 82 68 t 81 63 pc Columbia, SC 93 73 t 90 72 t Columbus, OH 81 69 t 82 64 t Concord, NH 82 70 pc 77 61 sh Dallas 96 78 pc 97 78 pc Denver 88 62 pc 84 55 t Des Moines 86 67 pc 88 68 s Detroit 84 68 t 85 66 pc Duluth 83 58 s 79 60 s Fairbanks 62 45 c 68 45 pc Fargo 88 59 s 89 63 pc Hartford 89 72 t 84 64 t Helena 92 60 pc 78 56 t Honolulu 91 78 sh 90 77 pc Houston 94 78 pc 95 78 s Indianapolis 82 69 t 84 67 c Jackson, MS 89 71 t 88 73 t Kansas City 87 68 pc 89 70 pc Knoxville 84 68 t 81 68 t Las Vegas 101 85 s 105 87 s Los Angeles 87 69 pc 84 68 s Louisville 84 73 t 84 71 t Memphis 88 75 t 88 74 t Milwaukee 80 68 pc 81 67 s Minneapolis 89 68 s 89 69 s Montgomery 89 71 pc 87 70 t Nashville 86 72 t 86 71 t New Orleans 89 77 t 89 78 t New York City 88 74 t 84 68 c Norfolk, VA 94 77 t 91 76 t Oklahoma City 91 68 pc 88 68 pc Omaha 87 67 pc 89 70 s Philadelphia 93 74 t 86 70 c Phoenix 102 83 c 105 82 s Pittsburgh 80 66 t 78 61 t Portland, ME 75 68 c 77 62 sh Portland, OR 80 55 pc 83 57 pc Providence 89 72 t 86 66 t Raleigh 92 74 pc 88 71 t Salt Lake City 93 67 s 88 61 s St. Louis 86 71 t 88 71 c San Antonio 98 76 s 97 76 s San Diego 83 74 pc 83 73 pc San Francisco 71 54 pc 74 54 pc Seattle 77 56 pc 80 57 pc Washington, DC 94 77 t 88 72 t Amsterdam 70 58 pc 71 61 pc Baghdad 111 82 s 110 81 s Beijing 87 72 pc 81 71 c Berlin 89 61 t 79 58 pc Buenos Aires 68 59 pc 70 44 t Cairo 97 75 s 95 76 s Calgary 82 56 s 68 49 pc Cancun 88 77 t 89 76 pc Dublin 64 58 sh 73 61 pc Edmonton 80 46 s 68 36 s Halifax 74 61 pc 72 61 t Kiev 83 63 t 83 63 t London 72 57 pc 74 60 pc Madrid 90 62 s 91 65 s Mexico City 75 55 t 75 56 pc Montreal 71 62 r 79 62 pc Ottawa 70 58 r 79 58 pc Paris 76 54 pc 76 57 s Regina 94 60 pc 84 48 pc Rio de Janeiro 74 66 pc 75 64 pc Rome 85 69 s 85 69 s St. Johns 62 51 c 70 56 sh San Juan 87 79 sh 88 77 pc Sydney 66 48 s 73 47 s Tokyo 86 69 pc 82 70 s Toronto 79 64 t 80 65 pc Vancouver 72 53 pc 73 58 pc Winnipeg 86 65 s 93 60 sHigh .................... 100 at McAllen, TXLow ......... 28 at West Yellowstone, MT(For the 48 contiguous states yesterday)84Hurricane Camille roared across Mississippi on Aug. 17, 1969. The storm had 172-mph winds. Q: The greatest number of these storms form in the Paci“ c Ocean?A: Hurricanes and typhoons 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 93/75 91/73 92/74 92/74 92/74 92/73 92/73 92/72 92/74 93/76 92/77 91/77 92/77 92/74 93/75 94/75 92/74 93/74 93/75 92/74 92/74 93/74 93/74 92/74 92/74 91/79 91/77 92/77 93/74 93/75 91/77 92/74 92/73 91/78 90/79 93/75 92/75 93/75Forecasts and graphics provided by AccuWeather, Inc. 2018 By COLLEEN BARRYAP BUSINESS WRITERMILAN „ Collapsed concrete, twisted metal, crushed cars. While the disaster in Genoa was the deadliest in recent years, Italy has seen other bridge and highway collapses that have raised alarm about the state of its aging transportation infrastructure. The 51-year-old Morandi Bridge was a key artery that linked highways to Milan and France, a vital lifeline for both commercial traf“c as well as vacationers bound for the mountains and famous Mediterranean beaches. When it was inaugurated, it was vaunted as an engineering achievement, representing the most advanced technology and a model that Italy spread throughout the world,Ž said Antonio Occhiuzzi, president of Italys CNR society of civil engineers. It was a project that was constantly under surveillance,Ž he said. Notwithstanding all these efforts, it came down. It is a little metaphor for the country.Ž Designed by Italian engineer Riccardo Morandi, its unusual features included concrete-encased stay cables, which he used in several of his bridge designs instead of the more common steel cables. Experts say the concrete can deteriorate relatively quickly. About the project, there were a lot of concerns since the very beginning,Ž said Enrico Musso, a professor of transport economics at Genoas University of Studies. On this kind of project, only three bridges were built around the world, and the other two already had serious problems.Ž One built in Venezuela partially collapsed two years after its opening after being struck by a tanker, killing seven. Another built in Libya and opened in 1972 was shut down in October 2017, according to the Italian news agency ANSA. Many technicians had advised replacing the Genoa bridge, too. In the wake of Tuesdays collapse, prosecutors are investigating both its possible design ”aws as well as maintenance, although they have not identi“ed any targets. Some in the government blame Italys partially privatized highway system, alleging that too much emphasis is put on pro“ts. The disaster, in which dozens of vehicles plunged 150 feet when part of the bridge collapsed, is spurring calls to retro“t or replace others in Italy that are operating well beyond their expected lifespan and despite technological advances. A survey published this week by the CNR engineering group cited four other major highway overpass collapses in the last two years alone „ all related to structural weakness. They caused three deaths and four injuries. The survey excluded smaller incidents that did not cause injury, but Italian media counted three more highway collapses going back to 2004 that caused four deaths and four injuries.Bridge collapse highlights Italys aging infrastructure AP PHOTOA view of the partially collapsed Morandi highway bridge in Genoa, Italy, Thursday. By SUZAN FRASERASSOCIATED PRESSANKARA, Turkey „ Turkeys “nance chief tried to reassure thousands of international investors on a conference call Thursday, in which he pledged to “x the economic troubles that have seen the country spiral into a currency crisis. The national currency recovered somewhat from record lows hit earlier this week, a day after Qatar pledged $15 billion in investments to help Turkeys economy. The lira strengthened some 4 percent against the dollar, to around 5.75 per dollar. Treasury and Finance Minister Berat Albayrak was quoted by private media NTV as saying the economy would emerge stronger from the turmoil. Albayrak said Turkeys banks are healthy and strongŽ and that implementing structural reforms and maintain tight monetary policy to “ght in”ation remain a priority. The minister ruled out any move to limit money ”ows „ which is a possibility that worries investors „ or any assistance from the International Monetary Fund, NTV said. The lira had nosedived in recent weeks, hitting a record low of 7.24 this week, as investors worried about fundamental economic problems in the country and a diplomatic and trade dispute with the United States. Among the big concerns is that Turkey has amassed high levels of foreign debt to fuel growth in recent years. And as the currency drops, that debt becomes so much more expensive to repay, leading to potential bankruptcies. Also worrying investors has been President Recep Tayyip Erdogans refusal to allow the central bank to raise interest rates to support the currency, as experts say it should. Erdogan has tightened his grip since consolidating power after general elections this year. Doubts about Turkeys future intensi“ed as relations with the United States, a longtime NATO ally, soured. The U.S. imposed sanctions on two Turkish government ministers and doubled tariffs on Turkish steel and aluminum imports over the continued detention of an American pastor on espionage and terror-related charges. Turkey retaliated with some $533 million of tariffs on some U.S. imports „ including cars, tobacco and alcoholic drinks „ and said it would boycott U.S. electronic goods, singling out iPhones. The White House said Wednesday that the United States wont forgetŽ how Turkey treated Andrew Brunson, the detained American pastor, after a court rejected his appeal for release.Turkish finance chief tries to reassure investors on crisis MORE HEADLINE NEWS FROM AROUND THE WORLDAfghan IS branch claims deadly attack on Shiites in KabulKABUL, Afghanistan (AP) „ As Afghanistans Shiites mourned their dead and held funeral services Thursday, the Islamic State group claimed responsibility for the horri“c suicide bombing in Kabul that targeted a Shiite neighborhood the previous day, killing 34 students. Grieving families gathered to bury their dead but even amid the somber atmosphere there was no respite from violence, underscoring the near-daily, persistent threats in the war-battered country. Two gunmen besieged a compound belonging to the Afghan intelligence service in a northwestern Kabul neighborhood early Thursday, opening “re as Afghan security forces moved in to cut them off. The standoff lasted for nearly six hours before police killed the gunmen and secured the area. The Islamic State group, in a posting on its Aamaq News Agency, claimed more than 200 people were killed or wounded in Wednesdays suicide bombing.Russian strategic bombers deploy near AlaskaMOSCOW (AP) „ The Russian military says that two nuclear-capable strategic bombers have ”own to the easternmost Chukotka Peninsula, near Alaska, as part of an air force exercise. The Russian Defense Ministry said that the Tu160 bombers ”ew about 4,350 miles from their home base near Saratov in southwestern Russia to Anadyr, on Chukotka, before returning to their home base. The ministry said the mission was the “rst time the bombers had ”own to Chukotka, which faces Alaska across the Bering Strait. The ministry said the air force exercise also involved the Tu-95 strategic bombers and tanker planes. The Russian military has increased the intensity and scope of its drills amid strain in relations with the U.S. and its allies. The ”ight demonstrated that Russian bombers could be deployed close to the U.S.TS Lane forecast to become major hurricane in PacificMEXICO CITY (AP) „ Tropical Storm Lane is pushing westward across the Paci“c while Subtropical Storm Ernesto heads across the Atlantic in the general direction of Ireland and the United Kingdom. The U.S. National Hurricane Center said that Lane had maximum sustained winds of 60 mph Thursday and is expected to become a major hurricane by the weekend. It was centered about 1,935 miles east-southeast of Hilo, Hawaii, and heading west at 14 mph.

PAGE 27

The Sun | Friday, August 17, 2018 www.yoursun.com E/N/C Page 3By LOLITA C. BALDORASSOCIATED PRESSWASHINGTON „ The Defense Department said Thursday that the Veterans Day military parade ordered up by President Donald Trump wont happen in 2018. Col. Rob Manning, a Pentagon spokesman, said the military and the White House have now agreed to explore opportunities in 2019.Ž The announcement came several hours after The Associated Press reported that the parade would cost about $92 million, according to U.S. of“cials citing preliminary estimates more than three times the price “rst suggested by the White House. According to the of“cials, roughly $50 million would cover Pentagon costs for aircraft, equipment, personnel and other support for the November parade in Washington. The remainder would be borne by other agencies and largely involve security costs. The of“cials spoke on condition of anonymity to discuss early planning estimates that have not yet been “nalized or released publicly. Of“cials said the plans had not yet been approved by Defense Secretary Jim Mattis. The parades cost has become a politically charged issue, particularly after the Pentagon canceled a major military exercise planned for August with South Korea, in the wake of Trumps summit with North Korean leader Kim Jong Un. Trump said the drills were provocative and that dumping them would save the U.S. a tremendous amount of money.Ž The Pentagon later said the Korea drills would have cost $14 million. Lt. Col. Jamie Davis, a Pentagon spokesman, said earlier Thursday that Defense Department planning for the parade continues and “nal details are still being developed. Any cost estimates are pre-decisional.Ž The parade was expected to include troops from all “ve armed services „ the Army, Navy, Air Force, Marine Corps and Coast Guard. It also was expected to involve a number of military aircraft ”yovers.Trumps veterans parade until delayed at least 2019 AP FILE PHOTOIn this Jan. 20, 2017, photo, military units participate in the inaugural parade from the Capitol to the White House in Washington. By MARLEY JAYAP MARKETS WRITERNEW YORK „ U.S. stocks jumped Thursday as China and the U.S. said they will hold their “rst trade discussions in months, a potential sign of progress toward ending their trade war. China will send a trade envoy to Washington later this month in a new attempt to end the trade dispute before it causes major damage to the global economy. The two sides havent talked since early June. Energy and metals prices and shares of industrial companies turned higher. Walmart soared after reporting its strongest growth in sales in more than a decade. Other companies that make and sell basic necessities also rose. Jason Draho, the head of asset allocation for UBS, said investors are eager for the two countries to start making progress and resolve their differences. He added that China may be changing course because its economy has slowed. The data weve seen from China recently has showed slowing growth,Ž he said. Its possible they decided OK, we need to take a different approach and come to the table offering a little more.Ž The S&P 500 index climbed 22.32 points, or 0.8 percent, to 2,840.69. The Dow Jones Industrial Average jumped 396.32 points, or 1.6 percent, to 25,558.73 as Walmart and Boeing made big gains. The Nasdaq composite rose 32.41 points, or 0.4 percent, to 7,806.52.Stocks march higher on growing hopes for Chinatrade talks MORE HEADLINE NEWS FROM AROUND THE NATIONManafort jury ends first day of deliberations with questionsALEXANDRIA, Va. (AP) „ The jury in the fraud trial of former Trump campaign chairman Paul Manafort ended its “rst day of deliberations with a series of questions to the judge, including a request to rede“neŽ reasonable doubt. The questions came after roughly seven hours of deliberation, delivered in a handwritten note to U.S. District Judge T.S. Ellis III. Ellis read the questions aloud to lawyers for both sides as well as Manafort before he called the jury in to give his answers. Along with the question on reasonable doubt, the jury asked about the list of exhibits, rules for reporting foreign bank accounts and the de“nition of shelf companies,Ž a term used during the trial to describe some of the foreign companies used by Manafort. Ellis told the jurors they need to rely on their collective memory of the evidence to answer most questions. As for reasonable doubt, he described it as a doubt based on reasonŽ and told jurors it does not require proof beyond all doubt.Ž The jury concluded deliberations around 5:30 p.m. after receiving Ellis answers. Deliberations will resume Friday at 9:30 a.m.Google clarifies it tracks users who pause location historySAN FRANCISCO (AP) „ Google has changed a help page that erroneously described how its Location HistoryŽ setting works, clarifying for users that it still tracks their location even if they turn the setting off. The change comes days after an Associated Press investigation revealed that several Google apps and websites store user location even if users have turned off Location History. The page now states: This setting does not affect other location services on your deviceŽ and acknowledges that some location data may be saved as part of your activity on other services, like Search and Maps.Ž Previously, the page had stated that with Location History off, the places you go are no longer stored.ŽRecording: Omarosa offered $15,000 a month to be positiveWASHINGTON (AP) „ Omarosa Manigault Newman on Thursday released another secret audio recording that she says proves President Donald Trump wanted to silence her after “ring her from the White House. In the recording played on MSNBC, Trumps daughter-in-law Lara Trump offers Manigault Newman a job earning $15,000 a month. The job wouldnt require her to report to any particular of“ce or have a speci“c set of duties, other than to speak positively on Trumps behalf as part of his re-election campaign. Lara Trump, married to Eric Trump, can be heard on the tape noting a New York Times report that suggested Manigault Newman had inside information that could be damaging to Trump. It sounds a little like, obviously, that there are some things youve got in the back pocket to pull out,Ž Lara Trump said. Clearly, if you come on board the campaign, like, we cant have, we got to ƒŽ Manigault Newman interjects: Oh, God, no.Ž Everything, everybody, positive, right?Ž Lara Trump asks. The secret recording is one of several Manigault Newman released this week to back up her claims in her new book, Unhinged.Ž In a written response Thursday, Lara Trump said her entire family was concerned for Manigault Newman after she was “red because we had no idea about the basis for her dismissal,Ž but we still wanted her on our team because we cared so much about her personally.Ž Lara Trump says thats why she reached out and offered Manigault Newman a job on the re-election campaign before we knew anything about the gross violations of ethics and integrity during her White House tenure.Ž TALLAHASSEE (AP) „ Florida Gov. Rick Scott, who killed a major publically-“nanced high speed rail project in his “rst year in of“ce, has invested with his wife in a fund that has links to a private company building a new high speed rail line. The Miami Herald reported Thursday that new “nancial disclosures show Scott and his wife have invested in a credit fund run by the parent company of All Aboard Florida. All Aboard Florida is building the Brightline line from Miami to Orlando, but recently expressed interest in extending it to Tampa. Scott in 2011 rejected $2.4 billion the federal government offered the state to build a high speed rail line to Tampa. He said the project championed by President Barack Obama was too risky and predicted the state would wind up subsidizing the project because ridership and revenue projections were overly optimistic.Ž Scott, however, has said he supports All Aboard Floridas plans to construct a line to Tampa and called it an exciting opportunity.Ž Scott, who is leaving of“ce due to term limits, is now running for U.S. Senate. He was required last month to submit a detailed “nancial disclosure that showed his family is much richer than Scott has been reporting to state authorities. That disclosure also revealed for the “rst time the holdings of Ann Scott. The Herald pointed out that both Scott and his wife invested in a fund run by Fortress Investment Group, which is the parent company of the rail company that operates Brightline. Brightline is already running trains between West Palm Beach and Miami. The Scotts investment in Fortress Secured Lending Fund „ the credit and lending division „ produced at least $150,000 in income last year, Lauren Schenone, a spokeswoman for Scott, said the investment with Fortress is unrelated to All Aboard Florida. Both the governors and the “rst ladys investments are in an unrelated debt-“nancing fund,Ž Schenone said. As such, the success or failure of All Aboard Florida or any rail project within the State of Florida will have no effect on this investment.Ž Schenone has also said Gov. Scotts own investments are in a blind trust that he does not control and he does not discuss his wifes investments. A Democratic-aligned group that opposes Scotts candidacy sharply criticized the Scott investment. Rick Scott killed high speed rail in 2011 to help his special interest allies pro“t „ and to pad his own wallet,Ž said American Bridge spokesman Joshua Karrp. This is the very de“nition of con”ict of interest and corruption.Ž Scott has said he backs All Aboard Florida because it is a privately-funded project with no risk to taxpayers. A review of documents by The Associated Press in 2014, however, showed that some of Scotts top aides and agency heads assisted the development of the train.Florida Gov. invested in company linked to high speed rail MORE HEADLINE NEWS FROM AROUND THE STATENearly 800,000 voters have already cast ballots in FloridaTALLAHASSEE (AP) „ Nearly 800,000 Florida voters have already cast ballots in the states crucial primary election. The Florida Division of Elections website says that so far more than 739,000 voters have mailed in their ballots. More than 38,000 people have voted at early voting polling places. Eighteen counties started early voting Monday, but the remaining counties in the state will begin early voting in the next three days. Floridas primary is Aug. 28. The top races are the gubernatorial primaries. Former U.S. Rep. Gwen Graham, former Miami Beach Mayor Philip Levine, Tallahassee Mayor Andrew Gillum and businessmen Jeff Greene and Chris King are the Democratic candidates. Agriculture Commissioner Adam Putnam and U.S. Rep. Ron DeSantis are the Republicans. There are also Cabinet primaries.High school student flees random search, prompting lockdownORLANDO (AP) „ A Florida high school student ”ed when selected for random metal detector search, prompting of“cials to place the school on a temporary lockdown. Orlando police spokeswoman Sara Au tells news outlets that of“cers quickly found the University High School student Thursday morning and nothing was found that would compromise the safety and security of students.Ž The lockdown was issued at 7:55 a.m. and quickly switched to a lock out „ which meant classes resumed and no one was allowed in or out of the school grounds. It was lifted at 9:24 a.m. The Orange County school district is using metal detector wands for random checks on students. Its one of many new policies in effect across Florida following the massacre of 17 people at Marjory Stoneman Douglas High School.School workers donate sick days to help Florida teacherPALM BEACH GARDENS (AP) „ A Florida teacher who burned through his sick days “ghting colon cancer last spring was forced to plan chemo treatments around his class schedule for the fall semester. That was until some 60 teachers and employees of the Palm Beach County School system stepped up when world history teacher Robert Goodman issued a plea on Facebook. They donated enough days on his behalf that he wont have to return to Palm Beach Gardens High School until January. The Palm Beach Post reports Goodman is overwhelmed by the response. Kindergarten teacher Dawn McKeich doesnt know Goodman but said shes paying forward the kindness fellow teachers showed when her kidneys failed. She missed more than a month of school and teachers formed a meal train for her family.Lost exams found; students wont have to retake testsWEST PALM BEACH (AP) „ About 200 high school students brie”y thought they may have to retake tests after learning that the United Parcel Service lost a box containing college credit exams they took last spring. But the Palm Beach Post reports UPS alerted of“cials on Thursday that the missing box has been found and is being sent to the University of Cambridge in England to be scored. Santaluces High School Principal Tameka Robinson broke the news about the missing exams to students and their parents on Tuesday. Students who took the exams were enrolled in International History and some General Paper courses commonly taken by students in ninth and tenth grades.Snorkeler dies after being found in water off Dry TortugasKEY WEST (AP) „ Authorities say a 49-yearold man has died after being found unresponsive in the water off the Dry Tortugas. Monroe County Sheriff spokesman Adam Linhardt said in an email that Michael Ray Stephens of Panama City, Florida, was airlifted to the Lower Keys Medical Center on Stock Island on Wednesday. Linhardt says Stephens had been snorkeling on Wednesday afternoon when a couple found him face down in the water. They brought him to the moat wall where Dry Tortugas National Park of“cials began performing CPR.NATIONAL/STATE NEWS

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Friday, August 17, 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.+52.1 CorOnDem 53.74 +1.51 +2.3 Corning 32.72 +.35 +3.8 CorpOffP 30.30 +.09 +19.9 Costco 223.19 +1.52 -6.1 Cott Cp 15.64 +.13 -42.3 Coty 11.48 +.05 +1.2 CousPrp 9.36 +.05 -4.9 CrackerB 151.11 +1.42 +21.5 Cree Inc 45.11 -1.15 +48.1 CrestEq rs 38.20 +.30 +43.8 Crocs 18.18 -.12 -17.1 CronosGp n 6.32 -.06 +1.5 CrwnCstle 112.69 +.44 -27.5 CrownHold 40.77 -.23 -20.3 Cummins 140.76 +2.72 +27.0 CybrOpt 19.0 5 +.70 +4.6 CypSemi 15.94 -.11 D-E-F+13.8 DCT IndlTr 66.90 +1.16 +15.0 DHT Hldgs 4.13 -.07 +2.6 DNP Selct 11.08 +.02 -13.2 DR Horton 44.32 +.49 +30.0 DSW Inc 27.84 -.32 +3.4 DTE 113.18 +.91 +5.7 DXC Tch n 86.75 +.23 +8.3 Danaher 100.48 +.39 +17.6 Darden 112.88 +.54 -24.6 DeanFoods 8.72 +.08 -12.2 Deere 137.35 +1.65 +17.6 DellTch n 95.58 +.90 -1.0 DeltaAir 55.45 +.22 +102.7 DenburyR 4.48 +.07 -42.2 Dentsply 38.08 +.11 -65.0 Dermira 9.73 +.15 -33.5 Despg.cm n18.27 -1.30 -41.1 DeutschBk 11.21 +.02 -1.7 DevonE 40.68 +.20 -3.2 Diageo 141.29 +.56 -14.2 DiamOffsh 15.95 -.14 -4.6 DiambkEn 120.46 +2.76 ... DianaShip 4.07 +.05 +26.6 DicksSptg 36.39 +.20 -74.3 Diebold 4.20 -.55 +32.5 DigiIntl 12.65 -.05 +7.4 DigitalRlt 122.37 +.90 +26.2 Dillards 75.80 -7.18 -5.9 DiploPhm 18.88 -.12 +.5 Discover 77.30 +1.90 +17.9 DiscIncA 26.39 +.33 -26.1 DishNetw h 35.27 +.10 +4.6 Disney 112.48 -.37 +12.8 DollarGen 104.88 +.75 -11.4 DollarTree 95.05 +.82 -12.3 DomEngy 71.13 +.88 +52.3 Dominos 287.72 +3.53 +1.8 Domtar g 50.40 +.41 -2.3 Donaldson 47.82 +.50 -45.8 DonlleyRR rs5.04 +.24 -4.6 DEmmett 39.19 +.32 -17.9 Dover 82.94 +.59 -5.8 DowDuPnt 67.08 +.62 -11.1 DryStrt 7.68 -.06 -.9 Dropbox n 28.23 -.74 -3.8 DufPUC 8.51 ... -2.8 DukeEngy 81 .79 +.86 +4.9 DukeRlty 28.55 +.12 +19.8 DunBrad 141.91 +.14 +23.6 E-Trade 61.29 +.96 -10.5 eBay s 33.77 -.09 +7.4 EOG Rescs115.91 +.47 -36.9 EP Energy 1.49 +.04 -12.4 EQT Corp 49.85 +.61 -8.2 ETF M AlH 26.85 -.21 +1.9 Eaton 80.51 +.88 +15.4 EV EEq2 17.56 -.03 +1.2 EVTxMGlo 9.49 -.08 +9.3 Ecolab 146.69 +.62 +9.6 EdisonInt 69.32 +1.17 +23.7 EdwLfSci s139.39 +1.52 -36.6 EldorGld g .91 -.03 +40.4 EldorR sts 46.55 +.85 +23.5 ElectArts 129.71 +1.66 +23.6 EliLilly 104.36 +1.03 +15.0 EllieMae 102.78 +.34 +5.3 ElmiraSB 20.50 +.10 -23.2 EmergeES 5.52 +.12 +6.1 EmersonEl 73.96 +.40 -18.0 EnbrdgEPt 11.33 +.12 -10.8 Enbridge 34.90 -.18 -5.9 EnCana g 12.55 -.10 -12.6 EndvSilv g 2.09 -.12 +105.8 Endo Intl 15.95 -.11 +33.1 Energen 76.62 +1.42 +.8 EgyTrEq s 17.40 +.02 +23.7 EngyTrfPt 22.16 +.10 +24.7 Enerpls g 12.21 -.03 -2.0 EnLinkLLC 17.25 +.20 +1.7 Ennis Inc 21.10 +.25 +106.6 Enphase 4.98 +.09 +4.6 ENSCO 6.18 +.02 +4.6 Entergy 85.14 +1.00 +7.9 EntProdPt 28.60 -.14 +30.3 EnvisnHl n 45.03 +.13 +5.0 EsteeLdr 133.57 +.04 +123.1 Etsy n 45.63 +.77 +9.2 Evergy 57.68 -.01 -.3 EversrceE 62.99 +.65 -7.9 EvineLive 1.29 +.01 -7.3 ExactSci h 48.68 +.39 +27.7 ExantasCap11.97 +.02 -35.6 Exelixis 19.58 +.17 +12.5 Exelon 44.33 +.70 +9.5 Expedia h 131.20 -.50+17.0 ExpScripts 87.34 +.69 +10.5 ExtendStay 21.00 +.14 -18.7 ExtrOilGs n 11.64 +.45 -50.2 ExtrmNet 6.24 -.04 -6.7 ExxonMbl 78.00 +1.06 -3.5 FNBCp PA 13.34 +.24 +79.5 FTI Cnslt 77.10 +.59 -1.0 Facebook 174.70 -4.83 +8.4 Fastenal 59.31 +.90 -1.3 FedExCp 246.25 +2.77 +58.3 FedNatHld 26.23 +.22 -4.3 FedRlty 127.09 +.68 +14.9 Ferrari n 120.50 +1.27 -18.0 Ferrellgs 3.51 + .06 -55.5 Ferrogl n 7.21 +.38 -12.5 FiatChrys 15.61 ... +.6 FidlNatFn 39.48 +.24 -2.4 FidusInvst 14.82 +.04 -1.6 FifthThird 29.84 +.67 -7.1 Finisar 18.90 +.43 +1.8 FireEye 14.46 +.08 +71.4 FstBcpPR 8.74 +.11 +44.6 FstData n 24.16 +.39 -7.8 FstHorizon 18.44 +.18 -24.8 FMajSilv g 5.07 -.07 -24.7 FstSolar 50.86 +.16 +21.1 FirstEngy 37.07 +.42 +20.4 Fiserv s 78.92 +.23 -4.4 Fitbit n 5.46 +.18 -8.4 Flrt yTotR 19.80 -.04 -25.8 Flex Ltd 13.34 -.03 +5.2 FlowrsFds 20.31 +.06 +8.2 Fluor 55.86 +.64 +6.1 FootLockr 49.75 +1.40 -23.9 FordM 9.51 +.06 +3.9 ForestCA 25.04 ... -19.7 FBHmSec 54.93 +.69 +208.6 Fossil Grp 23.98 -.54 -25.4 FrankRes 32.34 +.18 -27.4 FrptMcM 13.77 +.11 -20.9 Frontr rs 5.35 +.05 -32.9 FuelCell rs 1.14 +.11 G-H-I+37.3 GDS Hld n 30.94 +1.40 -8.0 GGP Inc 21.53 +.13 -14.8 GTT Comm40.00 +3.20 +1.5 GW Pharm133.93 +1.38 +1.6 GabDvInc 23.79 +.04 -4.3 GabMultT 8.80 -.11 -17.5 GabUtil 5.86 +.03 -15.2 GameStop 15.22 -.20 -5.3 Gam&Lsr n 35.05 +.02 -9.1 Gap 30.75 -.30 +8.2 Garmin 64.46 +.82 -91.4 GastarExp .09 +.01 +4.8 GAInv 36.06 +.18 -5.4 GenDynam192.44 +.13 -29.6 GenElec 12.30 +.08 -21.4 GenMills 46.60 + .37 -11.5 GenMotors 36.29 +.35 +3.0 GenesisEn 23.02 -.01 +14.0 Gentex 23.89 +.24 +3.6 GenuPrt 98.46 +.36 +46.9 Genworth 4.57 +.08 +120.0 GeronCp 3.96 +.10 +5.5 GileadSci 75.59 +.75 +15.1 GlaxoSKln 40.83 +.37 +26.9 GblBldT n 49.95 +2.00 +1.9 GlobNetL n20.98 -1.11 +27.5 GlobusMed 52.41 +.70 +82.4 GluMobile 6.64 +.33 +47.1 GoDaddy n 73.95 +.27 -18.6 Goldcrp g 10.39 -.37 -19.0 GoldStr g .72 -.01 -8.5 Goldman S233.00 +3.75 -26.6 Goodyear 23.71 +.34 -20.6 GoPro 6.01 +.18 -10.0 GovPrpIT 16.68 +.21 +.8 vjGrace 70.72 +.41 +2.6 GrmPrTr rs 27.35 +.08 +16.5 GrphTInt n 18.05 +.03 -7.6 GraphPkg 14.27 ... -24.6 Greensky n17.61 +1.70 -13.2 Greif A 52.59 +.76 +9.6 Griffin 40.21 -.03 -11.4 Groupon 4.52 -.11 -31.0 GuangRy 23.05 -.19 +34.9 Guess 22.77 +.97 -12.6 GulfportE 11.15 -.01 -15.7 H&E Eqp 34.28 +.94 +46.9 HCA H ldg 129.02 -.61 +3.5 HCP Inc 26.98 +.12 +14.9 HP Inc 24.14 +.11 -12.7 HSBC 45.08 -.19 -32.4 HainCels lf 28.64 +.12 -49.1 HalconRs n 3.85 +.09 -18.6 Hallibrtn 39.77 +.07 -12.7 Hanesbds s18.26 +.02 +19.5 HanoverIns129.18 +.64 -19.2 HarleyD 41.11 +.11 +25.0 Harmonic 5.25 ... +15.7 HarrisCorp163.86 +1.06 +32.2 Harsco 24.65 +.40 -8.1 HartfdFn 51.70 +.71 -1.1 HawaiiEl 35.75 +.37 -22.1 HlthCSvc 41.09 +.41 -5 .4 HlthcrRlty 30.38 -.54 -5.1 HlthcreTr 28.51 -.45 -33.8 HeclaM 2.63 -.06 -100.0 HeliosM rs .03 -.02 +25.9 Hersha rs 21.91 +.17 -11.5 Hershey 100.50 +.06 -7.3 HertzGl 20.49 +.97 +32.2 Hess 62.74 +1.24 +13.3 HP Ent n 16.27 +.24 +17.8 Hi-Crush 12.60 +.25 +26.5 Hibbett 25.80 +.65 -5.3 HighPtRs 4.86 +.15 -17.2 HilltopH 20.97 +.30 -21.3 HilGrVa n 33.03 +.97 -3.3 Hilton 77.24 +1.02 -43.7 HimaxTch 5.87 -.11 +32 .3 HollyFront 67.75 +.38 -10.7 Hologic 38.16 -.25 +3.1 HomeDp 195.39 +1.40 -12.6 Honda 29.79 +.36 +.5 HonwllIntl 154.10 +.92 +41.1 HorizPhm 20.60 +.82 +4.0 Hormel s 37.83 +.25 -3.5 HospPT 28.81 +.20 +5.3 HostHotls 20.90 +.11 +3.4 HuanPwr 25.85 +.38 -9.7 HuazhuGr 32.60 +1.32 -9.7 Hubbell 122.27 +1.44 +33.1 Humana 330.08 +3.98 +9.9 HuntBncsh 16.00 +.09 +3.7 HuntgtnIng244.43 +3.70 -5.6 Huntsmn 31 .43 +.38+64.2 Huya n 26.37 +.54 -31.0 IAMGld g 4.02 -.18 +55.6 IdexxLab s243.26 +1.69 -27.5 ING 13.38 -.01 +67.3 IQIYI n 26.02 -.11 +2.3 iShSelDiv 100.82 +1.04 +8.9 iShNsdBio s116.27 +.89 -1.1 iShCorHiDv 89.14 +1.10 -1.6 iShUSPfd 37.47 +.09 +7.7 Idacorp 98.42 +1.19 -16.7 ITW 138.95 +.36 -1.7 Imax Corp 22.75 -.35 +38.1 ImunoGn 8.85 -.01 +33.3 Imunmd 21.54 -.16 +11.9 IndBkMI 25.00 +.25 +36.3 Infinera 8. 63 +.04 +10.8 IngerRd 98.84 +.94 -26.9 Ingredion 102.17 +4.82 -97.9 Inpixon rs .13 +.00 +2.2 Intel 47.17 -.29 +574.0 Intelsat 22.85 +.43 +76.7 InterceptP 103.21 +1.01 +3.9 IntcntlExc s 73.28 +.15 -5.3 IBM 145.34 +1.43 -23.6 IntlGmeT n 20.25 +.64 -10.9 IntPap 51.61 +.61 +11.9 Interpublic 22.56 +.42 -36.3 Intersectns 1.44 -.13 +195.7 IntriCon 58.55 -5.05 +43.6 IntSurg s 523.90 +1.13 -32.7 Invesco 24.59 +.39 +15.4 Invitae n 10.48 +.10 -1.5 InvitHm n 23.22 +.49 +2.2 IonisPhm 51.42 +1.77 +98.1 IovanceTh 15.85 -.45 -4.4 IronMtn 36.08 +.53 J-K-L +7.3 JPMorgCh114.77 +1.07 +7.8 JacobsEng 71.09 +.22 -4.3 JkksPac 2.25 +.05 -10.2 JeffrFn 23.80 +.35 -16.5 JetBlue 18.66 +.16 -5.2 JohnJn 132.48 +2.05 -1.3 JohnContl n37.62 +.07 -4.2 JnprNtwk 27.30 +.46 +17.2 KKR 24.68 ... +6.8 KLA Tnc 112.24 -.51 +8.1 KC Southn113.76 +.86 +6.9 Kellogg 72.70 +.60 -35.1 KeryxBio 3.02 -.02 +52.9 KeurDrPep 23.59 +.24 +7.1 Keycorp 21.61 +.48 +43.4 Keysight 59 .64 +.71 -2.0 KimbClk 118.26 +1.80 -7.4 Kimco 16.80 +.11 -1.4 KindMorg 17.82 +.09 -35.0 Kinross g 2.81 -.05 +22.7 KirklLak n 18.84 -.36 -25.2 KnSwftT rs 32.70 +.32 +37.8 Kohls 74.75 +.36 +13.4 KosmosEn 7.77 +.09 -22.8 KraftHnz n 60.03 +1.57 +19.9 KratosDef 12.70 +.06 +11.2 Kroger s 30.53 +.47 +8.2 Kulicke 26.32 -.05 -46.7 L Brands 32.11 +.22 +6.0 L-3 Tch 209.76 +2.45 -18.4 LKQ Corp 33.20 +.03 +4.0 L TC Prp 45.30 +.48 -5.3 LamResrch174.29 +1.46 +18.0 LambWst n 66.59 -2.67 +10.6 Landstar 115.10 -.05 -26.7 LaredoPet 7.78 +.20 -6.3 LVSands 65.11 +.65 +22.5 LaSalleH 34.38 +.12 -7.5 LeggPlat 44.15 +.71 -7.3 LendingClb 3.83 +.02 -20.2 LennarA 50.48 +.25 +4.1 LbtyASE 6.56 +.06 -25.6 LibtyGlobA 26.66 -.14 -23.2 LibtyGlobC 25.99 +.02 +2.3 LibtProp 44.00 +.30 +.6 LincElec 92.14 +.86 -15.3 LincNat 65.13 +.6 3 +74.3 LiqTech .99 +.08 +1.5 LockhdM 325.86 +8.16 +5.1 Lowes 97.68 +.85 -44.9 LumberLiq 17.31 -.84 +23.3 Lumentm n 60.30 +1.10 +1.5 LyonBas A111.95 +1.19 M-N-0 +3.5 M&T Bk 176.93 +3.28 +50.4 MBIA 11.01 +.17 -2.0 MDC 31.23 +.25 +6.7 MDU Res 28.69 +.57 -2.7 MFA Fncl 7.71 +.05 -11.0 MGIC Inv 12.56 +.18 -15.3 MGM Rsts 28.28 -.09 -10.4 MVC Cap 9.46 +.04 -29.2 Macquarie 45.45 +.40 +42.2 Macys 35.81 +.66 -5.8 Magna g s 53.39 +.20 -95.2 MagneG rs .23 +.01 +51.3 Mallinckdt 34.14 +1.71 -10.6 Manulife g 18.64 +.12 +14.1 MarathnO 19.32 +.32 +16.2 MarathPt s 76.69 .49 -10.0 MAR 122.15 +1.72 -16.1 MartinMid 11.75 -.30 -5.6 MarvellTch 20.27 +.18 -12.3 Masco 38.54 +.20 -14.0 Mastec 42.10 -2.50 +34.5 MasterCrd 203.60 +3.36 +48.5 Match n 46.49 -.42 -1.2 Mattel 15.20 -.09 +15.1 MaximIntg 60.15 -.31 -26.3 MaxLinear 19.48 +.57 +2.2 McClatch rs 9.13 +.02 +23.0 McCorm 125.39 +1.26 -6.0 McDnlds 161.73 +1.85 -18.5 McKesson127.09 +.67 -18.0 McEwenM 1.87 -.02 +6.6 MedProp 14.69 ... -27.4 MedleyCap 3.79 -.01 +12.8 Medtrnic 91.10 +.11 +22.4 Merck 68.85 +1.48 -1.0 MercGn 52.90 +.36 -22.6 Meredith 51.10 +1.40 -8.3 Meritor 21.51 +.46 -9.9 MetLife 45.57 +.71 +14.3 MKors 71.94 +.62 -16.9 Michaels 20.10 +.07 -51.9 MicrFoc n 16.14 +.16 -6.9 Microchp 81.79 -.55 +14.5 MicronT 47.10 -.39 +25.8 Microsoft 107.64 -.02 -41.2 Microvisn .96 +.04 -14.5 Middleby 115.34 -.17 +17.7 MdsxWa tr 46.96 +.30 +.9 MHowHiInc 12.58 +.03 -72.0 MiMedx 3.53 -.45 +33.0 MitelNet g 10.95 ... -17.9 MitsuUFJ 5.97 +.13 -17.3 MolsCoorB 67.89 +.71 -1.6 Mondelez 42.11 +.30 -2.6 MonstrBv s 61.67 +.33 -11.6 Moog A 76.80 +.38 -7.9 MorgStan 48.30 +.85 +15.5 Mosaic 29.63 -.02 -21.5 MoSys rs .87 +.02 +34.3 MotrlaSolu121.31 +1.03 -3.7 MurphO 29.91 +.02 -10.5 Mylan NV 37.85 +.03 -20.0 NCR Corp 27.20 +.29 +18.6 NR G Egy 33.79 +1.18 +5.0 NRG Yld C 19.85 +.25 -23.4 NXP Semi 89.64 -.12 -14.9 Nabors 5.81 -.13 +65.7 Nanomtr 41.28 -3.94 +3.0 NatFuGas 56.57 +1.08 -9.9 NatGrid 52.98 +.15 +4.2 NtHlthInv 78.56 +.23 +21.5 NOilVarco 43.75 +.03 +35.3 NatPresto 134.55 -.15 -61.0 NavideaBio .14 +.00 +.5 Navient 13.39 +.42 +.4 NektarTh 59.95 +1.33 +36.1 Neogen s 83.89 +.81 -94.3 Neovasc g .03 -.00 +43.7 NetApp 79.51 -2.96 +6 8.0 Netflix s 322.44 -3.96 -60.7 Netlist h .12 +.01 -70.2 NwGold g .98 -.03 +16.7 NJ Rscs s 46.90 +.90 -4.6 NewMedia 16.00 -.02 -9.6 NewOriEd 85.00 +2.86 +1.9 NewResid 18.22 +.12 -17.4 NY CmtyB 10.76 +.15 +1.8 NYMtgTr 6.28 +.02 +25.1 NY Times 23.15 +.10 -31.0 NewellRub 21.31 +.42 -17.8 NewfldExp 25.91 +.03 -15.8 NewmtM 31.60 -.20 -14.3 NewsCpA 13.90 +.23 +11.9 NextEraEn174.79 +2.02 +7.2 NiSource s 27.52 +.33 -26.9 Nielsen plc 26.61 +.46+28.0 NikeB s 80.05 +.48 +20.1 NobleCorp 5.43 +.09 +.3 NobleEngy 29.23 +.30 +10.5 NokiaCp 5.15 +.06 +16.9 NomadF n 19.76 +.26 -17.1 NordicAm 2.04 -.02 +10.3 Nordstrm 52.28 +.42 +19.7 NorflkSo 173.47 +1.61 -71.8 NDynMn g .50 -.01 +35.6 NthnO&G 2.78 +.11 +7.8 NorTrst 107.66 +.60 -4.9 NorthropG 291.99 +.48 +9.6 NwstBcsh 18.33 +.14 +9.1 NwstNG 65.10 +.60 -7.1 NovaGld g 3.65 -.58 -2.1 Novartis 82.19 +.36 +4.0 Novavax 1.29 +.02 -11.0 NovoNord 47.77 +.15 +16.1 NuSkin 79.20 -.01 -2.9 Nucor 61.76 +.65 -6.3 NuvDivA 13.17 -.07 -11.7 Nv AMT-Fr 15.24 -.03 -10.1 NvPfdInco 9.30 -.02 +.1 NuvEqtP 14.26 -.02 +33.0 Nvidia 257.44 -1.64 +16.7 NxStageMd28.28 -.03 +14.1 OGE Engy 37.54 +.58 +2.2 OaktrSpL 5.00 ... +4.2 OaktStInco 8.75 -.04 +40.7 OasisPet 11.83 +.17 +5.9 OcciPet 78.02 +1.09 +11.5 OceanFst 29.26 +.36 -11.6 OfficeDpt 3.13 +.08 +12.9 OldNBcp 19.70 +.35 +2.0 OldRepub 21.80 +.29 -16.8 Olin 29.59 +.75 +17.9 OmegaHlt 32.46 +.18 -4.8 Omnicom 69.33 +1.19 -2.9 OnSmcnd 20.34 -.11 +25.6 ONEOK 67.15 +.20 +12.0 OpkoHlth 5.49 +.23 +1.7 Oracle 48.10 +.26 +27.1 Orbotch 63.86 -.01 -16.5 OrchidIsl 7.75 -.33 -78.3 OrchidsPP 2.78 +.12 -13.4 Organovo 1.16 +.03 -1.9 OrthoMed 53.66 +.42 -23 .8 OshkoshCp69.23 +1.31 +10.9 OtterTail 49.30 +.80 -18.3 OutfrontM 18.95 +.19 -52.7 Overstk 30.25 -.20 -17.8 OwensMin 15.51 +.33 P-Q-R -.1 PG&E Cp 44.79 +1.32 +49.3 PGT Inc 25.15 +.65 +.1 PNC 144.46 +2.45 -.2 PNM Res 40.35 +.40 -10.8 POSCO 69.66 +.87 -7.6 PPG s 107.90 +.87 -4.5 PPL Corp 29.56 +.36 -7.6 Paccar 65.68 +1.15 -15.5 Pagsegur n 26.79 +.37 -74.3 PainThr rs 1.03 -.94 +45.2 PaloAltNet210.50 +5.67 -1.3 PanASlv 15.36 -.37 +70.1 Pandora 8.20 +.19 -22.1 PapaJohns 43.72 +1.14 +.4 ParamtGp 15.92 +.09 +12.5 ParkHot n 32.34 +.13 ... ParkDrl rs 3.11 -.04 -15.7 ParkerHan168.24 +1.75 -75.5 ParkrVs rs .26 -.13 -5.1 ParsleyEn 27.93 +.11 -28.1 PattUTI 16.55 +.14 +5.6 Paychex 71.89 +.75 +15.9 PayPal n 85.32 +.13 +5.0 PeabodyE n41.34 +.64 -3.1 Pembina g 35.05 +.01 +2.7 PnnNtGm 32.18 +1.13 +12.2 PennantPk 7.75 +.08 -44.3 Penney 1.76 -.65 +7.1 Penske 51.24 +.29 -40.3 Pentair 42.15 +.19 -.5 PeopUtdF 18.60 +.24 -4.7 PepsiC o 114.25 +.80 +2.0 PerfFood n 33.75 +.15 +16.5 PerkElm 85.19 +.89 -19.2 Perrigo 70.40 +.96 +60.4 PetIQ n 35.03 +3.78 +14.4 Pfizer 41.42 +.26 -19.8 PhilipMor 84.68 +1.27 +12.1 PhilipsNV 42.37 +.49 +13.6 Phillips66 114.94 -.44 -4.1 PhysRltTr 17.04 -.12 -56.5 Pier 1 1.80 +.02 +3.4 PimIncStr2 10.78 +.03 -28.7 Pinduodou n19.04+1.34 +11.6 PinnaclFds 66.35 +.09 -4.1 PinWst 81.70 -.40 +.1 PioNtrl 173.09 -.60 -27.5 PitnyBw 8.11 +.04 +30.1 PlainsAAP 26.85 +.55 +23.6 PlatfmSpc 12.26 +.24 -16.5 PlugPowr h 1.97 +.11 -13.5 Polaris 107.20 +.66 -.9 PolyOne 43.13 ... -47.5 PortolaPh 25.58 +.41 -.1 Praxair 154.53 -.10 -26.7 Pretium g 8.36 -.36 -21.4 PrinFncl 55.48 +1.29 -16.6 ProAssur 47.65 +.90 +1.8 ProLogis 65.65 +1.14 -8.9 ProctGam 83.69 +1.39 +15.5 ProgsvCp 65.05 +.99 +31.3 ProsHldg 34.73 -.83 +2.7 ProspctCa p 6.92 -.02 -14.7 Prudentl 98.10 +1.78 +4.5 PSEG 53.80 +1.00 +5.7 PubStrg 220.87 +1.66 -15.6 PulteGrp 28.05 +.31 +40.4 PureStrg n 22.26 -.22 -3.1 PMMI 7.18 -.05 -2.6 QEP Res 9.32 +.10 +2.7 Qualcom 65.76 +.08 -15.2 QuantaSvc 33.18 -.76 +11.2 QstDiag 109.54 +1.17 -10.1 QuratRet A 21.96 -.22 +27.6 RLauren 132.35 +.69 -14.2 RangeRs 14.63 -.05 +14.0 RavenInds 39.15 +.70 +2.6 RJamesFn 91.36 +1.23 +10.3 Rayo nier 34.88 +.30 +6.1 Raytheon 198.51 +3.58 -99.6 ReShape rs .08 -.00 -78.0 RealGSol h .33 -.01 -20.4 Realogy 21.09 +.21 +2.1 RltyInco 58.20 +.59 +17.2 RedHat 140.79 +1.66 -44.7 Redfin n 17.32 -.54 +10.2 RedwdTr 16.33 +.14 -1.1 Regenrn 371.78 +9.91 +12.3 RegionsFn 19.40 +.33 +1.9 RelStlAl 87.39 +1.96 +34.8 Replgn 48.90 -.18 +2.1 RestBrnds 62.76 +.43 -4.3 RetailOpp 19.10 -.01 -28.4 RiteAid 1.41 +.06 -11 .7 RockwlAut173.32 +1.63 -29.7 BallardPw 3.10 +.09 +4.1 BkofAm 30.72 +.36 -.4 BkMont g 79.67 +.58 -4.3 BkNYMel 51.52 +.56 -9.8 BkNova g 58.21 +.11 -7.5 BarnesNob 6.20 -.10 -31.9 BarrickG 9.86 -.12 +4.4 BauschHl 21.69 +.80 +10.7 Baxter s 71.58 +.33 -33.4 BeazerHm 12.79 +.31 +18.0 BectDck 252.63 +1.60 -16.9 BedBath 18.28 -.20 +4.1 Bemis 49.75 +.44 +4.7 BerkH B 207.56 +3.06 +12.3 BestBuy 76.91 +.53 -15.9 BigLots 47.20 +.08 +43.6 Biocryst 7.05 +.17 +7.6 Biogen 342.93 +2.21 +50.0 BioPhrmX .17 +.00 +1.6 BlkHillsCp 61.06 +.37 -9.8 BlackBerry 10.08 +.13 +12.5 BlkHlthSci 41.05 -.28 -10.8 BlkMuniast 13.35 +.01 +12.0 Blackstone 35.85 +.44 +.6 BlockHR 26.37 +.23 -10.5 BloominBr 19.10 +.07 -47.6 BlueAprn n 2.11 +.08 +17.3 Boeing 345.98+14.22 +5.0 BookingHl1824.99-38.50 -12.8 BorgWarn 44.54 +.52 +49.7 Bo stBeer 286.05 +.50 +38.3 BostonSci 34.29 -.60 +19.9 Box Inc n 25.32 +.12 -15.3 Boxlight n 4.90 -.06 +1.7 BoydGm 35.66 +.48 -22.6 BrigStrat 19.64 +1.23 +11.7 Brinker 43.40 +.27 -.3 BrMySq 61.11 +.85 -20.7 BritATob s 53.09 +.15 -3.3 BrixmorP 18.05 +.26 -18.8 BroadcInc 208.69 +2.11 -16.7 Brookdale 8.08 +.33 +.6 BrkfdAs g s 43.80 +.46 -10.6 BrkfInfra s 40.05 -.08 -9.8 BrkfldPrp 19.98 +.27 +15.5 Brunswic k 63.77 +.75 -28.4 Buckeye 35.48 -.01 +31.0 CA Inc 43.61 +.02 -21.0 CBL Asc 4.47 -.04 +8.2 CBRE Grp 46.88 +.37 -10.2 CBS B 52.98 +.18 -13.9 CDK Globl 61.35 +.49 +11.2 CF Inds s 47.29 +.20 +15.4 CME Grp 168.48 +.81 +5.5 CMS Eng 49.88 +.43 -14.8 CNH Indl 11.42 +.15 +1.9 CNX Resc 14.91 -.12 +33.5 CSX 73.44 +.28 +10.3 CVR Rfng 18.25 ... +1.0 CVS Health73.20 +1.56 -17.8 CabotO&G 23.50 +.52 +8.5 Cadence 4 5.37 -.07 -24.1 CaesarsEnt 9.60 +.30 +11.8 Cal-Maine 49.70 +.60 +9.0 CalaCvHi 12.92 +.09 +8.6 CalAmp 23.27 -.04 -10.4 CalifWtr 40.65 +.30 -13.2 CallonPet 10.55 +.32 -11.7 CalumetSp 6.80 +.10 +2.1 CamdenPT 93.99 +.30 +12.9 Cameco g 10.42 +.11 -12.6 CampSp 42.03 -.32 -51.2 CampWrl n 21.85 +.43 -6.0 CIBC g 91.52 +.40 +6.9 CdnNR gs 88.23 +.15 -5.9 CdnNRs gs 33.63 +.09 -.7 CapOne 98.92 +1.66 -44.7 Ca pSenL 7.46 -.06 -2.9 CapsteadM 8.40 -.03 +59.7 CpstnTur rs 1.23 +.17 -17.7 CardnlHlth 50.45 +.20 +84.4 Cardtronic 34.15 +1.32 +13.5 CarMax 72.80 +.04 -9.9 Carnival 59.83 +.63 +9.8 CarpTech 55.99 +1.72 +7.0 Carrizo 22.76 +.13 -29.8 CasaSys n 12.46 +.38 -13.5 Caterpillar 136.26 +4.24 -17.9 CedarF 53.37 -.25 -13.6 Celgene 90.15 +.88 -3.5 CenovusE 8.81 -.14 -11.5 CntRsDvA 17.52 +.16 -.2 CenterPnt 28.29 +.34 -38.4 CentAl 12.10 +1.01 +39.9 CntryLink 23.33 +.86 -3.8 Cerner 64.86 +1.35 -10.1 ChartCm n302.00 +6.25 +8.8 ChemFinl 58.15 +1.06 -13.3 Chemours n43.39 +.68 +13.7 CheniereEn61.23 +.95 +7.3 ChesEng 4.25 -.15 -6.0 Chevron 117.66 -.28 +13.3 Chicos 9.99 +.07 -39.1 ChinaSoAir 31.54 +.86 +73.9 Chipotle 502.70 -23.19 -8.0 ChubbLtd 134.41 +1.73 +13.3 ChurchDwt s56.85 +.79 -7.3 Cigna 188.19 +2.71 -31.6 Ci marex 83.45 +.23 +.4 CinnFin 75.29 +.85 +6.2 Cinemark 36.97 +.25 -18.7 Cirrus 42.14 +.41 +17.9 Cisco 45.16 +1.30 -6.5 Citigroup 69.56 +.91 -3.6 CitizFincl 40.46 +.71 +26.5 CitrixSy s 111.32 -.08 +38.9 CleanEngy 2.82 +.14 +35.8 ClevCliffs 9.79 -.06 -1.3 Clorox 146.77 +1.80 +.7 CocaCola 46.22 +.14 -26.9 Coeur 5.48 -.07 +5.7 CognizTch 75.10 +.56 -1.7 CohStQIR 12.44 +.09 -1.0 CohStSelPf 27.95 ... -11. 6 ColgPalm 66.72 +.89 -46.2 ColonCap 6.14 +.03 -10.6 Comcast s 35.66 +.69 +13.7 Comerica 98.69 +2.03 -21.4 CmtyHlt 3.35 +.14 +12.7 CmpTask 5.75 -.01 +57.1 Comtech 34.75 +.17 -1.3 ConAgra 37.18 +.12 -11.1 ConchoRes133.58 +2.22 +30.9 Conduent n 21.15 +.78 +18.5 ConnWtrSv 68.04 +.28 +26.5 ConocoPhil 69.41 +1.59 -3.5 ConsolCom11.76 +.26 -5.0 ConEd 80.71 +.92 -11.4 ConstellA 202.48 -5.79 +17.8 ContlRescs 62.39 +.99 +4.6 Cnvrgys 24.57 +.17 -16.5 CooperTire 29.50 +.05 -30.8 Corcept 12.50 ... -7.0 CorMedix .47 ... A-B-C+11.5 ADT Inc n 8.72 -.01 +28.1 AES Corp 13.87 +.38 ... AFLAC s 46.50 +.21 -5.6 AGNC Inv 19.06 +.02 -25.1 AK Steel 4.24 +.16 +19.9 AMC Ent 18.10 +.40 -14.9 AT&T Inc 33.09 +.62 +28.8 AV Homes 21.45 +.05 +12.4 AbbottLab 64.16 +.69 +1.6 AbbVie 98.22 +.77 +57.0 AberFitc 27.37 +.63 -55.8 AcadiaPh 13.30 -.49 -16.8 AccelrDiag 21.80 ... +6.4 Accenture 162.89 +2.48 -18.0 Accuray 3.53 +.05 +10.1 ActivsBliz 69.69 +.38 -35.8 AdamisPh 2.83 -.58 +67.5 AddusHmC 58.30 -1.05 -42.8 Adient n 45.02 +.73 +42.0 AdobeSy 248.89 -1.63 +60.0 AdvAuto 159.49 +1.46 -13.0 AdvEnId 58.68 -.45 +88.0 AMD 19.33 -.37 -12.0 Aecom 32.68 +.56 -51.4 AegeanMP 2.09 +.40 -1.7 Aegon 6.19 +.15 +48.8 AeroViron 83.55 +2.13 +10.0 Aetna 198.47 +1.18 -6.7 AeviGeno 1.12 ... -47.9 Agenus 1.70 +.01 -2.2 Agilent 65.50 +.77 -25.2 Agnico g 34.55 -.9 6 -10.3 Aircastle 20.99 +.45 +9.8 AkamaiT 71.39 -.30 +104.5 AkersBios .27 +.01 -40.6 Akorn Inc 19.15 -.16 -34.3 AlamosGld 4.28 -.17 -12.5 AlaskaAir 64.31 +.57 -38.1 AlaskCom 1.66 +.04 -24.1 Albemarle 97.06 +1.52 -23.1 Alcoa Cp 41.45 +.57 +59.4 AlderBioPh 18.25 -.50 -1.9 Alexion lf 117.28 +1.96 -.3 Alibaba 171.99 +2.16 +5.2 AllegTch 25.40 +.97 -12.3 AllegiantT 135.70 +.40 +12.6 Allergan 184.21 +.45 +5 .7 Allete 78.63 +.80 +1.5 AllnceRes 20.00 -.10 +19.4 AlliBern 29.90 +.25 +1.9 AlliantEg s 43.44 +.42 +9.0 AllisonTrn 46.94 +.54 +.8 AllscriptH 14.67 +.81 -4.6 Allstate 99.89 +1.05 -7.1 AllyFincl 27.10 +.33 -26.8 AlnylamP 92.95 +1.73 +15.3 Alphabet C1206.49 -7.89 +16.2 Alphabet A1224.06 -8.16 -6.5 AlpTotDiv 8.85 ... -56.3 AltaMesa n 4.33 -.01 -2.4 Altaba 68.14 +1.10 -7.4 Altice n 17.67 +.32 -14.8 Altria 60.83 +.65 +61.3 Amazon 1886.52 +3.90 -35.4 Ambarella 37.98 +.24 +9.3 Ameren 64.45 +.84 -2.5 AFMulti 5.90 -.21 -4.5 AMovilL 16.37 -.04 -26.7 AmAirlines 38.16 +.72 -2.0 AmAxle 16.69 +.35 +43.7 AEagleOut 27.02 +.23 -1.7 AEP 72.34 +.57 +3.4 AmExp 102.65 +1.14 +4.4 AHm4Rent 22.81 +.16 -12.0 AmIntlGrp 52.46 +.36 -21.9 AmOutBr 10.03 +.22 +3.7 AmStsWtr 60.04 +.62 -2.8 AmWtrWks 88.96 +.66 -11. 6 Amerigas 40.89 +.41 -18.2 Ameriprise138.71 +1.45 -5.4 AmeriBrgn 86.82 +1.70 +4.5 Ametek 75.73 +.63 +13.0 Amgen 196.44 +2.50 -6.5 AmicusTh 13.46 +.07 +7.1 Amphenol 94.06 +.13 -88.5 AmpioPhm .47 +.01 +16.2 Anadarko 62.31 -.03 +5.9 AnalogDev 94.26 +.50 +26.1 Andeavor 144.23 -.87 -29.7 AnglogldA 7.16 -.33 -11.7 ABInBev 98.47 +.09 -10.9 Annaly 10.59 +.05 +65.8 AntaresP 3.30 +.13 -8.1 AnteroRes 17.47 -.19 +18.5 Anthem 266.53 +2.36 -11.2 Anworth 4.83 -.03 -.1 Apache 42.17 +.19 +.7 ApolloInv 5.70 +.05 -9.3 AppHReit n 17.69 +.08 +26.1 Apple Inc 213.32 +3.08 -7.2 ApldMatl 47.43 -.08 +4.7 ApldOptoel 39.58 -1.76 +8.2 Aptiv 91.78 +.80 -4.3 AquaAm 37.55 +.27 +280.6 ArQule 6.28 +.31 -96.5 AralezP h .05 ... +33.4 ArborRT 11.53 +.12 +28.0 ArcBest 45.75 +.75 -11.9 ArcelorM rs 28.45 +.21 +25.1 ArchDan 50.15 + .71 -24.0 Arconic 20.70 +.36 +10.6 AresCap 17.39 ... +4.0 AresMgmt 20.80 -.15 +13.7 AristaNetw267.93 +2.35 +11.0 ArrayBio 14.21 +.48 -4.4 ArrowEl 76.84 +.76 +289.4 ArrowPhm 14.33 -.42 +99.6 AscenaRtl 4.69 +.01 +18.8 Ashland 84.58 +.77 +9.4 AstraZen s 37.96 -.49 +10.5 AtHomGr n 33.57 +.10 +9.7 ATMOS 94.18 +1.14 +27.6 Autodesk 133.73 +2.68 +20.5 AutoData 141.24 ... -19.0 AVEO Ph h 2.26 +.08 -6.6 AveryD 107.31 +.31 -21.4 AvisBudg 34.49 +.34 -.4 Avista 51.29 +.18 -4.7 Avon 2.05 +.20 -10.1 B&G Foods 31.60 +.30 -31.9 B2gold g 2.11 -.01 +5.0 BB&T Cp 52.20 +.87 -14.5 BCE g 41.04 +.28 -23.9 BGC Ptrs 11.50 +.15 +2.8 BHPBil plc 41.41 +.14 -.7 BP PLC 41.72 +.19 +40.8 BP Pru 28.30 +.35 -7.2 Baidu 217.30 +3.83 -.2 BakHuGE n31.58 -.23 +25.0 Balchem 100.76 +.98 +6.5 BallCorp s 40.30 +.19YTD Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 FA MAMJJ 2,800 2,840 2,880 S&P 500Close: 2,840.69 Change: 22.32 (0.8%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,720 7,840 7,960 Nasdaq compositeClose: 7,806.52 Change: 32.41 (0.4%) 10 DAYSAdvanced 2105 Declined 702 New Highs 87 New Lows 45 Vol. (in mil.) 3,183 Pvs. Volume 3,586 1,919 2,175 2030 828 87 68 NYSE NASDDOW 25607.34 25294.97 25558.73 +396.32 +1.58% s s s +3.40% DOW Trans. 11253.19 11142.05 11190.43 +75.41 +0.68% s s s +5.45% DOW Util. 741.38 729.12 741.02 +8.70 +1.19% s s s +2.44% NYSE Comp. 12875.41 12784.75 12841.28 +118.19 +0.93% t s s +0.25% NASDAQ 7849.67 7795.74 7806.52 +32.41 +0.42% t t s +13.08% S&P 500 2850.49 2831.44 2840.69 +22.32 +0.79% t s s +6.25% S&P 400 2009.88 1991.16 2000.34 +15.98 +0.81% t t s +5.25% Russell 2000 1690.40 1670.67 1685.75 +15.08 +0.90% t t s +9.78% Toronto TSX 16287.70 16214.75 16225.65 +77.15 +0.48% t t s +0.10%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.87 percent 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 2.06 2.06 ... 1.00 6-month T-bill 2.22 2.22 ... 1.12 52-wk T-bill 2.44 2.44 ... 1.24 2-year T-note 2.60 2.59 +0.01 1.33 5-year T-note 2.74 2.72 +0.02 1.78 7-year T-note 2.81 2.79 +0.02 2.04 10-year T-note 2.87 2.85 +0.02 2.23 30-year T-bond 3.03 3.02 +0.01 2.81 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.03 2.04 -0.01 1.56 Barclays USAggregate 3.29 3.32 -0.03 2.51 Barclays US Corp 3.94 3.97 -0.03 3.17 Barclays US High Yield 6.34 6.29 +0.05 5.73 Moodys AAA Corp Idx 3.88 3.92 -0.04 3.68 10-Yr. TIPS .78 0.78 ... .52Commodities The price of U.S. crude oil rose Thursday after a sharp drop a day earlier. Heating oil also rose, while wholesale gasoline and natural gas fell. Gold also fell. Silver and copper rose.Crude Oil (bbl) 65.46 65.01 +0.69 +8.3 Ethanol (gal) 1.37 1.36 +0.74 +2.9 Heating Oil (gal) 2.10 2.09 +0.29 +1.0 Natural Gas (mm btu) 2.91 2.94 -1.09 -1.5 Unleaded Gas (gal) 1.99 2.00 -0.50 +10.5 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1176.20 1177.50 -0.11 -10.0 Silver (oz) 14.70 14.42 +1.91 -13.9 Platinum (oz) 784.50 771.90 +1.63 -16.0 Copper (lb) 2.61 2.56 +2.21 -20.3 Palladium (oz) 882.80 845.20 +4.45 -17.8 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.08 1.08 ... -11.9 Coffee (lb) 1.05 1.06 -0.61 -16.5 Corn (bu) 3.65 3.62 +1.04 +4.1 Cotton (lb) 0.82 0.81 +1.31 +4.0 Lumber (1,000 bd ft) 457.50 442.50 +3.39 +2.1 Orange Juice (lb) 1.54 1.55 -0.55 +13.5 Soybeans (bu) 8.86 8.57 +3.27 -7.0 Wheat (bu) 5.42 5.32 +1.88 +27.0 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2709 +.0015 +.12% 1.2885 Canadian Dollar 1.3159 +.0020 +.15% 1.2664 USD per Euro 1.1365 +.0019 +.17% 1.1769 Japanese Yen 110.88 +.31 +.28% 110.16 Mexican Peso 19.0718 -.1147 -.60% 17.6811 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6727 +.0012 +.44% 3.6171 Norwegian Krone 8.4882 -.0005 -.42% 7.9224 South African Rand 14.7791 -.0010 -1.48% 13.1810 Swedish Krona 9.2068 -.0000 -.00% 8.0749 Swiss Franc .9965 -.0035 -.35% .9664 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3774 -.0044 -.32% 1.2628 Chinese Yuan 6.8816 -.0510 -.74% 6.6950 Hong Kong Dollar 7.8496 -.0006 -.01% 7.8221 Indian Rupee 70.087 -.232 -.33% 64.170 Singapore Dollar 1.3760 -.0038 -.28% 1.3626 South Korean Won 1127.19 -7.85 -.70% 1136.22 Taiwan Dollar 30.77 -.09 -.29% 30.36 ASIA/PACIFICForeign Exchange The dollar lost ground Thursday to the euro and British pound. The U. S currency strengthened versus the yen, Swiss franc, Canadian dolla r and Mexican peso.LAST6 MO AGO 1 YR AGO +.4 RockColl 136.13 +.75 -20.0 Rogers 129.59 +2.43 +10.2 Roku n 57.05 +2.54 +14.0 Roper 295.15 +1.67 +14.3 RossStrs s 91.74 +.57 -17.9 Rowan 12.85 +.35 -5.1 RoyalBk g 77.45 +.23 -3.2 RylCarb 115.49 +1.02 -5.1 RoyDShllB 64.81 +.54 -5.8 RoyDShllA 62.87 +.64 -7.3 Ryder 78.00 +.90 S-T-U+13.2 S&T Bcp 45.06 +.56 -5.6 SCANA 37.56 +.39 +4.0 SLGreen 104.92 +1.20 +1.3 SLM Cp 11.45 +.24 +23.2 SM Energy 27.21 +.56 +7.7 SRC Eng 9.19 +.24 -4.2 SSR Mng g 8.42 -.41 +.9 SabnR 45.00 -.85 +20.7 SabreCorp 24.74 +.11 +8.1 Saia Inc 76.50 +.75 +95.4 SailptTch n 28.33 -.31 -2.8 StJoe 17.55 +.10 +42.6 Salesforce145.73 +.69 -24.7 SallyBty 14.12 +.23 -29.6 SJuanB 5.80 -.05 -54.4 SanchezEn 2.42 .24 -29.1 SandstG g 3.54 -.15 -5.8 SangTher 15.45 +.10 -4.1 Sanofi 41.25 +.85 +13.6 SantCUSA 21.15 +.72 +132.9 SareptaTh 129.58 +3.86 -7.3 Schlmbrg 62.49 +.20 -.5 Schwab 51.13 +.89 -40.3 SciGames 30.65 +1.35 -37.0 ScorpioTk 1.92 -.09 +26.8 SeagateT 53.05 +.16 -20.8 SealAir 39.05 -.67 -59.4 SearsHldgs 1.46 -.14 +32.0 Seaspan 8.91 +.30 +88.8 SeaWorld 25.62 +.07 +8.5 SempraEn116.02 +1.57 -2.1 SenHous 1 8.75 +.08 +11.2 ServiceCp 41.50 -.13 +7.9 Sherwin 442.35 +4.59 -5.5 ShipFin 14.65 +.05 -97.1 SigmaDsg .20 -.03 +2.9 SimonProp176.79 +1.65 +29.5 SiriusXM 6.94 +.04 -22.4 Skechers s 29.35 +.53 -3.7 SkywksSol 91.41 -.20 +12.1 SmartFn rs 24.33 +.08 -9.8 Smucker 112.09 +.35 -16.7 SnapInc A n12.17 -.01 -.2 SnapOn 173.97 +1.69 +83.1 SodaStrm 128.77 +1.38 -22.0 Sogou n 9.02 +.66 +7.5 SolarCap 21.72 -.01 + 4.0 SonocoP 55.24 -.30 +19.8 SonyCp 53.84 +.13 -1.0 SourcC 40.35 +.36 +6.8 SoJerInd s 33.36 +.40 -1.2 SouthnCo 47.50 +.35 -9.1 SwstAirl 59.52 -.81 -8.2 SwstnEngy 5.12 +.03 -87.4 Sphr3D grs .31 +.08 -.5 SpiritAero 86.84 +2.27 +10.5 SpiritRltC 8.50 +.11 +3.9 Sprint 6.12 +.11 -17.0 SprottSilv 5.26 +.05 -11.3 SprottGold 9.39 -.05 +109.9 Square n 72.76 +.52 -17.4 StanBlkDk 140.19 +1.84 -13.5 StarGas 9.30 +.02 +20.4 StarsGp g 28.05 +1.35 -7.6 Starbucks s53.04 +.29 +2.3 StarwdPT 21.84 +.16 -13.7 StateStr 84.21 +1.29 +.6 StlDynam 43.39 +.85 +127.6 SteinMart s 2.64 -.07 +32.2 StitchFix n 34.16 +1.33 -25.5 StrgbrBio n 5.40 +.35 +8.9 Stryker 168.69 +1.91 +.4 SubPpne 24.31 +.10 -36.3 SumtMtls n 20.02 +.23 +10.1 SunCmts 102.12 +.97 -27.9 SunHydrl 46.62 +.81 +8.1 Suncor g 39.71 +.46 -21.7 SunPower 6.60 -.0 9 +126.9 Sunrun n 13.39 +.13 -1.5 SunstnHtl 16.29 +.19 +13.9 SunTrst 73.55 +1.10 -7.6 SupEnrgy 8.90 +.08 -28.3 SupGpCos s19.15 +.15 +48.8 Supvalu rs 32.14 +.04 -43.0 Switch n 10.36 +.01 -30.8 Symantec lf19.41 +.86 -21.2 Synchrony 30.43 +.57 -18.4 SynrgyPh 1.82 +.07 +5.2 SynovusFn 50.42 +.80 +21.7 Sysco 73.88 -1.01 +3.9 T-MobileUS65.98 +.57 +9.6 TAL Educ s 32.57 +.67 -38.7 TC PpLn 32.55 +.23 +15.7 TD Ameritr 59.15 +.70 +30.2 TJX 99.53 +.54 -22.5 TahoeRes 3.71 -.18 -2.1 TailorBr 21.38 +.93+1336.9TandmD rs 33.91 +.88+16.2 Tapestry 51.38 -.69 +25.8 Target 82.07 +1.38 -4.0 Taubmn 62.81 +.10 -12.8 TechData h 85.43 +.89 -10.9 Technip 27.90 +.30 -14.3 TeckRes g 22.43 +.26 +108.3 Teladoc n 72.60 +1.85 +119.7 TenetHlth 33.31 +.22 -27.1 Tenneco 42.70 +.22 +4.7 Teradata 40.25 -.26 -3.9 Teradyn 40.22 -.15 +5.2 TerraNitro 83.96 ... +7.7 Tesla Inc 335.45 -3.24 +4.7 TexInst 109.40 -.20 +25.4 TexRdhse 66.07 +.59 -36.3 Textainer 13.70 ... +17.0 Textron 66.20 +.75 -8.1 TherapMD 5.55 +.11 +21.5 ThermoFis230.79 +1.79 +122.5 3D Sys 19.22 +.35 -13.7 3M Co 203.15 +1.76 +22.6 Tiffany 127.40 +1.74 +30.7 Tilray n 29.27 +.17 -3.7 Timken 47.35 +.30 -29.0 TollBros 34.11 -.01 -3.0 Torchmark 87.96 +1.14 +1.6 TorDBk gs 59.5 2 +.31 +8.0 Total SA 59.70 +.83 +19.5 TotalSys 94.51 +.56 -3.5 Toyota 122.76 +.91 +130.1 TransEntx 4.44 +.05 -.3 Transocn 10.65 -.05 -3.9 Travelers 130.34 +1.57 +2.2 TriContl 27.52 +.12 +2.2 TriCntl pf 51.52 ... -18.7 TribMda A 34.52 -.06 +30.8 TriNetGrp 58.00 +.94 -2.0 Trinity 36.72 +.41 -26.8 Tronox 15.02 +.89 +4.4 TrueBlue 28.70 ... +1.1 TrstNY 9.30 +.10 -46.7 Tuppwre 33.45 +.18 -33.2 TurqHil lRs 2.29 -.05+1349.2TurtleBc rs 26.26 +1.04+32.3 21stCFoxA 45.67 +.33 +32.2 21stCFoxB 45.12 +.32 -17.1 22ndCentry 2.32 -.09 +220.8 Twilio n 75.70 +1.07 +36.7 Twitter 32.83 +.45 -4.2 TwoHrbI rs 15.57 +.14 +20.8 2U 77.92 +2.58 -24.8 Tyson 60.96 +.96 -15.9 UBS Grp 15.46 -.02 +2.9 UDR 39.64 +.19 +17.7 UGI Corp 55.27 +.62 +6.2 US FdsHl n 33.91 ... -29.8 US Silica 22.86 +.42 -42.8 UltraClean 13.21 -.03 -87 .7 UltPetro n 1.11 +.06 +45.0 UndrArm s 20.92 +.33 +12.0 UniFirst 184.65 +2.40 +.1 UnilevNV 56.35 +.21 +11.3 UnionPac 149.25 +.27 +18.5 Unit 26.06 +.70 +21.5 UtdContl 81.90 +.03 +1.6 UPS B 121.11 +1.06 -13.3 UtdRentals148.99 +2.12 -.8 US Bancrp 53.16 +.57 -16.1 USSteel 29.51 +.48 +4.5 UtdTech 133.31 +2.26 +19.3 UtdhlthGp 263.10 +2.49 +11.3 UnitGrp 19.80 +.03 +12.1 UnvslCp 58.85 -.50 -34.4 UnumGrp 36.01 +.83 -8.5 UraniumEn 1.62 +.01 +30.0 UrbanOut 45.57 +.24 V-W-X-Y-Z+23.1 VF Corp 91.13 -1.20 -1.1 VICI Pr n 20.67 +.26 +21.1 ValeroE 111.32 -.20 +5.8 VlyNBcp 11.87 +.18 -12.5 Valvoline n 21.93 +.50 +5.3 VangDivAp107.46 +1.25 +5.2 VangTotW 78.12 ... +10.1 Vectren 71.58 +.49 -1.8 Ventas 58.90 +.16 +173.0 Verastem 8.38 +.36 +1.9 Vereit 7.94 +.07 +30.0 VeriFone 23.03 +.02 +33.4 Verisign 152.70 -.76 +2.5 VerizonCm 54.27 +1.03 -2.3 ViacomB 30.10 -.70 +9.3 Viad Corp 60.55 +.40 +25.7 Viavi 10.99 +.53 +7.7 ViewRay n 9.97 +.31 +64.3 ViperEnPt 38.33 +.91 +23.4 Visa s 140.65 +.94 +8.7 VishayInt 22.55 -.25 +22.5 VistraEn n 22.45 +.39 +183.0 VitaminSh 12.45 -.50 +21.2 VMware 151.93 -.11 -28.4 Vodafone 22.85 +.12 -14.4 VulcanM 109.83 +.01 +76.4 W&T Off 5.84 -.05 +43.0 WD 40 168.75 +2.65 +2.3 WEC Engy 67.94 +.69 +76.7 WMIH 1.50 +.07 -4.9 WP Carey 65.54 +.17 +23.7 WPX Eng y 17.41 +.13 -.1 WalMart 98.64 +8.42 -4.1 WalgBoots 69.62 +.89 +12.6 WarrMet n 22.20 -.04 +7.2 WashPrGp 7.63 -.04 +.8 WREIT 31.37 +.24 +5.3 WsteMInc 90.85 +.19 -2.7 Waters 187.92 +1.48 -37.2 WeathfIntl 2.62 -.08 +20.0 WebsterFn 67.41 +1.01 +61.5 WtWatch 71.51 -.40 -6.5 WeinRlt 30.74 +.03 -10.0 Welbilt 21.16 +.40 -3.3 WellsFargo 58.66 +.67 +3.0 Welltower 65.68 +.34 +11.4 Wendys Co 18.30 +.42 -3.0 WAstInfSc 11.44 +.08 -18.2 WDigital 65.06 +1.11 -.8 WstnUnion 18.86 -.04 -10.1 WestpacBk 21.91 +.18 -12.8 WestRck 55.12 +.16 +.3 Weyerhsr 35.38 +.88 -20.3 WheatPr g 17.64 -.68 -24.3 Whrlpl 127.66 +3.12 +69.0 WhitngPet rs44.76 +.90 -1.6 WmsCos 30.01 +.01 +12.1 WmsSon 57.94 -.87 +4.3 WT MCD s 36.79 +.29 +3.4 Woodward 79.14 +.75 +37.7 Workday 140.05 +.85 -8.2 WorldFuel 25.82 +.30 +158.4 WldW Ent 79. 01 +1.19 +26.1 Worldpay 92.74 +1.10 +1.7 Worthgtn 44.82 +.54 -17.2 Wynn 139.60 +1.43 +61.7 XL Grp 56.85 +.46 +.1 XcelEngy 48.17 +.27 -8.0 Xerox rs 26.83 +.68 +4.7 Xilinx 70.61 ... -37.6 YRC Wwde 8.98 +.19 -17.0 Yamana g 2.59 -.11 -3.2 Yandex 31.69 +.35 +10.5 Yelp 46.35 -.47 -11.1 YorkWater 30.15 -.20 +3.2 YumBrnds 84.20 +1.33 -11.7 Yum China 35.33 +.31 -74.3 YumaEn rs .30 +.10 +21.2 ZTO Exp n 19.21 + .67 -18.4 Zagg 15.05 +.45 +2.2 ZayoGrp 37.62 +.47 +83.8 Zendesk 62.20 +.23 +14.0 ZillowC n 46.63 -.07 +1.7 ZimmerBio122.76 +.05 +5.7 ZionsBcp 53.74 +1.02 +27.1 Zoetis 91.54 +.69 +18.5 Zscaler n 39.10 +2.75 -7.5 Zynga 3.70 ... 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 25,558.73 +396.32 NASDAQ 7,8 06.52 +32.41 S&P 500 2,840.69 +22.32 10-YR T-NOTE 2.87% +.02 30-YR T-BOND 3.03% +.01 CRUDE OIL $65.46 +.45 GOLD $1,176.20 -1.30 EURO $1.1365 +.0019p p p p p p p p p p p p q q p p(Previous and change figures reflect current contract.)

PAGE 29

The Sun | Friday, August 17, 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: Would you please comment on common or uncommon issues that might be expected in a pregnancy at age 57? I am overall very healthy, with no issues other than slightly elevated LDL. I have not gone through menopause. I had four full-term pregnancies, the last at age 35 (after which I had my tubes tied), and no miscarriages. I asked my doctor two years ago if I would have an issue being a surrogate and was told there was no reason I couldn't be, but my current physician told me that it can be very dangerous at my age. I am concerned that the practice is just covering itself against any liability. I realize that this is my decision alone and I would not hold my doctors accountable, but I'd also like the real truth regarding any potential issues I would be likely to encounter. „ M.V. ANSWER: I admire your willingness to consider being a surrogate. However, the risks of pregnancy in a 57-year-old woman are signicant. A study from the U.K. from 2016 quantied the risks pretty thoroughly; however, of the 233 women studied, only two of them were older than 57, so your risks are probably higher than the average risk for an older mother in the study (which was dened here as 48 years or older at the date of delivery). Before I go over the risks, let me point out that one major risk for older mothers, Down syndrome, may not apply, since the ovum (egg) you would be carrying would come from another woman and it is her age that determines the risk for the fetus. Older mothers also are more likely to carry twins. Compared with younger mothers, older mothers have a higher risk for: high blood pressure during pregnancy (15 percent vs. 5 percent); pre-eclampsia, also called toxemia (6 percent vs. 2 percent); diabetes during pregnancy (18 percent vs. 4 percent); hemorrhage after delivery (26 percent vs. 15 percent); Caesarean section (78 percent vs. 33 percent); preterm delivery (22 percent vs. 8 percent); and admission of the baby to the intensive care unit (3 percent vs. less than 1 percent). Miscarriage rate (after 11 weeks) in women over 55 is estimated to be about 10 percent, compared with 1 percent in younger women. Maternal death is much more likely for older women than younger; however, that risk is small, less than 2 per 1,000 in a separate Swedish study of mothers over 45. Overall, these risks are not small. You should think through your risks before making a decision. I'm disappointed in the lack of advice you received. DEAR DR. ROACH: Are net carbs a thing? I understand low impact on blood sugar, but not measuring net carbs. „ H.C. ANSWER: The "net carbs" number is normally calculated by taking the grams of total carbohydrates and subtracting the grams of ber and sugar alcohols. It's an attempt to look at the eect on blood sugar, and it has modest informational benet. It can be misleading, because some sugar alcohols (ending in "-ol," like maltitol and xylitol) do increase blood sugar somewhat, though not as much as sugars (which end in "-ose," like glucose and sucrose). I don't recommend using the term "net carbs." I think it's more important to look at ingredients. Avoid large amounts of added sugar and starches. Make sure carbohydrates you take in come from vegetables, fruits, legumes and whole grains. These are the foundations of a healthy diet, and you don't need to count numbers.DEAR ABBY: I'm dating my grammar school and high school sweetheart, "Gary." We've known each other since I was 6. (I'm 33 now.) In high school we dated for nine months and were in love, but he told lies to my dad, so Dad ordered him to stay away. Now, 16 years later, after being only friends all this time, we nally both became single and got back together. Gary is and always has been the love of my life, as I am his. He would do anything for me. He says he wants to marry me and have kids, and he's never said that to any other woman. Since we broke up at 16, Gary has done some bad things (drugs, prison). Because of it, my dad hates him. Dad was nally getting used to Gary being back in my life until a few months ago, when Gary crashed my car after relapsing. Gary is getting me a new car and trying to get my dad to like him, but Dad is stubborn. I know he's just worried about me. I want to bring Gary to my parents' to visit because enough time has gone by since the accident. Is there any way to get my dad used to him? „ Torn In New Jersey DEAR TORN: I think the chances of your father "getting used" to his beloved daughter being married to a convicted felon and drug user who can't quite kick the habit are somewhere between a snowake and hell. Gary may have been the love of your life since childhood, but if you plan to marry him, it's important you get a glimpse of what you may be in for. There are self-help groups for the friends and family of addicts. Join one of them. (Visit Nar-Anon.org to nd the nearest meeting.) If you do, you will meet other individuals who are involved with people who have a drug addiction and learn about the challenges that will face both of you. Dear Heloise: Please remember that when carrying PRESCRIPTION DRUGS while traveling, you must be able to produce a valid prescription for each of them. This can spare your readers a lot of grief if they nd themselves in a situation where they have to prove they have them legitimately. „ Ken T., via email You're right, Ken! It's best to travel with the prescription in its original container, with the doctor's information and instructions printed on the label. Carry no more than 90 days' worth of medication. Equipment such as needles and oxygen can pose a security or safety risk, so always have a copy of the prescription for these items as well. „ Heloise Dear Heloise: Want to give your friends a nice treat? When you serve tea, give them a cinnamon stick to stir their tea. It tastes better and adds a nice aroma. „ Shirley B., Biloxi, Miss.Surrogacy at an advanced age comes with increased risk Woman's sweetheart still can't win dad's approval Proof of your prescriptionsHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Friday, August 17, 2018 ARIES (March 21-April 19). Can I talk to you?Ž has devolved into being a question that people dread. Why? Maybe because talk itself has devolved. The art of conversation is not entirely lost, though, as youll prove today. TAURUS (April 20-May 20). New adults want to be taken seriously, whereas those who have been adults for a while arent so concerned. This social truth will be behind the events that unfold today. GEMINI (May 21-June 21). Its said that you can never go back, and thats true, to a great extent. Youll physically put yourself out there today, but it wont be the same, so you wont really be back; rather, youll get current in your thinking about the past. CANCER (June 22-July 22). Theoretically, you want to do whats expected of you, and yet you also see that its sure to lead to no fun at all. Take risks. Bonds are created over weird mistakes. LEO (July 23-Aug. 22). Today presents a super productive groove. It all starts with a pep talk. Get in the mirror and psych yourself up. It will help you attract the thing of your focus, so focus on what you want, not what you dont. VIRGO (Aug. 23-Sept. 22). Youre going to be and do your best when youre forced to associate with others. It doesnt even matter who they are or what they are like. Everyone brings out a dierent skill in you. Being alone will bring out nothing. LIBRA (Sept. 23-Oct. 23). Your head and heart are in the right place. Take action. You cant lose, though you might meet with a delayed reward. No worries with that, either. The rewards will be delayed just enough to make them sweet for you. SCORPIO (Oct. 24-Nov. 21). An interesting benefactor will come into your mix. Youll grow from getting to know this person one on one. Things will denitely progress once you break away from a group setting. SAGITTARIUS (Nov. 22-Dec. 21). There is power in a persons vision of you. Those who can see you for who you really are „ and project an image of a future that you think would be a good t for you „ are giving you a priceless gift. CAPRICORN (Dec. 22-Jan. 19). Youve found something to enjoy about each age youve been so far, though some have been more challenging than others. Be kind to yourself as you make adjustments to accommodate human progression. AQUARIUS (Jan. 20-Feb. 18). They want you to fulll a role you are not well-suited for. You know yourself better. Trust that. Also, trust the universe. Your best opportunities might be strange ones indeed. PISCES (Feb. 19-March 20). Do you have a psychic gift? Yes. Yes, you do. Who have you shared it with? No oneŽ is a perfectly acceptable answer. Better to be private about this than to risk revealing yourself to those who would throw shade. TODAYS BIRTHDAY (Aug. 17). The solar return opens with a mutual-admiration society. As luck would have it, youll be surrounded by people who appreciate your kind of beauty, intelligence and truth. Your eort in relationships will pay o. Travel for love. The extra care you put into this years holidays will be especially well-received. Taurus and Pisces adore you. Your lucky numbers are: 9, 40, 22, 28 and 31. 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 31

The Sun | Friday, August 17, 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 32

Page 8 E/N/C www.yoursun.com The Sun | Friday, August 17, 2018ODD NEWSPHILADELPHIA (AP) „ Philadelphias Temple University is honoring a 45-year relationship sparked in a campus elevator. Sharyn Rubin and Eric Schlesinger brie”y met on move-in day on Sept. 6, 1972, while she was moving in and he was operating a dorm building elevator. The Philadelphia Inquirer reports Rubin formally introduced herself a few days later at a college mixer, walking up to Schlesinger and saying, Hi, Mr. Elevator Man.Ž The quote is now af“xed to the elevator, which will be named for Shari Rubin Schlesinger on Friday. She died last year from colon cancer. She and her Elevator Man had been married for more than 42 years. Eric Schlesinger says meeting his future wife in the elevator was the most important thingŽ that happened to him at Temple. University honors students who found love in elevator in 72 ALMANACToday is Friday, Aug. 17 the 229th day of 2018. There are 136days left in the year.Today in historyOn August 17, 1943 the Allied conquest of Sicily during World War II was completed as U.S. and British forces entered Messina.On this dateIn 1915 a mob in Cobb County, Georgia, lynched Jewish businessman Leo Frank, 31, whose death sentence for the murder of 13-year-old Mary Phagan had been commuted to life imprisonment. (Frank, whod maintained his innocence, was pardoned by the state of Georgia in 1986.) In 1942 during World WarII, U.S. 8th Air Force bombers attacked German forces in Rouen, France. U.S. Marines raided a Japanese seaplane base on Makin Island. In 1969 Hurricane Camille slammed into the Mississippi coast as a Category 5 storm that was blamed for 256 U.S. deaths, three in Cuba. In 1987 Rudolf Hess, the last member of Adolf Hitlers inner circle, died at Spandau Prison at age 93, an apparent suicide. In 1996 the Reform Party announced Ross Perot had been selected to be its first-ever presidential nominee, opting for the third-partys founder over challenger Richard Lamm. In 1999 more than 17,000people were killed when a magnitude 7.4 earthquake struck Turkey.Todays birthdays Author V.S. Naipaul is 86. Former MLB All-Star Boog Powell is 77. Actor Robert DeNiro is 75. Movie director Martha Coolidge is 72. Rock musician Gary Talley (The Box Tops) is 71. Actor-screenwriter-producer Julian Fellowes is 69. Actor Robert Joy is 67. International Tennis Hall of Famer Guillermo Vilas is 66. Rock musician Colin Moulding (XTC) is 63. Singer Belinda Carlisle is 60. Author Jonathan Franzen is 59. Actor Sean Penn is 58. Jazz musician Everette Harp is 57. Rock musician Gilby Clarke is 56. Singer Maria McKee is 54. Rock musician Steve Gorman (The Black Crowes) is 53. Actor David Conrad is 51. Actress Helen McCrory is 50. Singer Donnie Wahlberg is 49. College Basketball Hall of Famer and retired NBA All-Star Christian Laettner is 49. Actor Bryton James is 32. Actor Brady Corbet is 30. Bible verseIs anything too hard for the Lord? ƒŽ „ Genesis 18:14 Gods specialty is doing what seems impossible. In faith give God the answer, to the above question, that he is looking for and then look for the miracle you need. Trump again called the probe a rigged witch huntŽ and said these people led it!Ž So I think its something that had to be done,Ž he said. The presidents comments were a swift departure from the of“cial explanation given by the White House earlier Wednesday that cited the the risksŽ posed by Brennans alleged erratic conduct and behavior.Ž It marked the latest example of the president contradicting a story his aides had put forward to explain his motivations. Attorneys said the revocation appeared to be within the presidents authority. But they noted the power play also could be used to reinforce a case alleging obstruction of justice, following the presidents “ring of former FBI Director James Comey and his repeated tweets calling for the investigation to end. Patrick Cotter, a former assistant U.S. Attorney in the Eastern District of New York and a longtime white-collar defense attorney, said that while a prosecutor could argue that Trumps targeting of clearances was intended as a warning that if you contribute to, participate in, support the Russia probe and I “nd out about it, Im going to punish you,Ž it is likely not obstruction in itself. But, he said the move would be a powerful piece of evidenceŽ for prosecutors as part of a pattern to demonstrate an intent to use presidential power in connection with the probe. Renato Mariotti, a former federal prosecutor agreed. What it shows is that the president is “xated on the Russia investigation, hes angry about it, and he wants to do everything he can to discourage or slow down the investigation,Ž he said. Special Counsel Mueller and his team have been looking at Trumps public statements and tweets as they investigate whether the president could be guilty of obstruction. I dont think it advances the criminal obstruction case, but I think its factually relevant,Ž said Mark Zaid, a national security attorney. I think it shows the state of mind and intent to interfere or impede any unfavorable discussion of his potential connection to Russia.Ž Former CIA directors and other top national security of“cials are typically allowed to keep their clearances, at least for some period. But Trump said Wednesday he is reviewing the clearances of several other former top intelligence and law enforcement of“cials, including former FBI Director Comey and current senior Justice Department of“cial Bruce Ohr. All are critics of the president or are people who Trump appears to believe are against him.TRUMPFROM PAGE 1of the church ahead of obligations to protect children from harm from pedophile priests. In a sign that Pope Francis wants to end that pervasive mind set among church hierachy, including bishops and cardinals, he recently accepted the resignation from cardinals rank of former Washington archbishop Theodore McCarrick amid allegations that the American prelate had engaged in sexual misconduct. Resignations by cardinals are extremely rare, and McCarricks was the “rst time a prelate lost his cardinals rank in a sexual abuse scandal. Burke said Francis understands well how much these crimes can shake the faith and the spirit of believers and reiterates the call to make every effort to create a safe environment for minors and vulnerable adults in the church and in all of society.Ž Speaking about Francis, Burke said: Those who have suffered are his priority, and the church wants to listen to them to root out this tragic horror that destroys the lives of the innocent.ŽVATICANFROM PAGE 1 AP PHOTOPresident Donald Trump listens as he attends a cabinet meeting in the Cabinet Room of the White House on Thursday.Franklin won 18 Grammy awards. In 1987, she became the “rst woman inducted into the Rock and Roll Hall of Fame. Fellow singers bowed to her eminence and political and civic leaders treated her as a peer. The Rev. Martin Luther King Jr. was a longtime friend, and she sang at the dedication of Kings memorial, in 2011. She performed at the inaugurations of Presidents Bill Clinton and Jimmy Carter, and at the funeral for civil rights pioneer Rosa Parks. Clinton gave Franklin the National Medal of Arts. President George W. Bush awarded her the Presidential Medal of Freedom, the nations highest civilian honor, in 2005. Franklins bestknown appearance with a president was in January 2009, when she sang My Country tis of TheeŽ at Barack Obamas inauguration. She wore a gray felt hat with a huge, Swarovski rhinestone-bordered bow that became an Internet sensation and even had its own website. Franklin endured the exhausting grind of celebrity and personal troubles dating back to childhood. She was married from 1961 to 1969 to her manager, Ted White, and their battles are widely believed to have inspired her performances on several songs, including (Sweet Sweet Baby) Since Youve Been Gone,Ž ThinkŽ and her heartbreaking ballad of despair, Aint No Way.Ž The mother of two sons by age 16 (she later had two more), she was often in turmoil as she struggled with her weight, family problems and “nancial predicaments. Her best known producer, Jerry Wexler, nicknamed her Our Lady of Mysterious Sorrows.Ž In a 2004 interview with the St. Petersburg (Fla.) Times, Franklin was asked whether she sensed in the 60s that she was helping change popular music. Somewhat, certainly with Respect, that was a battle cry for freedom and many people of many ethnicities took pride in that word,Ž she answered. It was meaningful to all of us.ŽARETHAFROM PAGE 1 AP FILE PHOTOIn this April 19, 2017, photo, Aretha Franklin performs at the world premiere of Clive Davis: The Soundtrack of Our LivesŽ at Radio City Music Hall, during the 2017 Tribeca Film Festival in NewYork. By GARY FINEOUTASSOCIATED PRESSTALLAHASSEE „ After a major malfunction of the states main toll road billing system, Florida said it would begin reimbursing motorists who were charged bank fees as a result of all the problems. Motorists across the state have been confounded this summer by problems with SunPass, which allows motorists to be charged electronically for using toll roads. Millions of toll transactions got delayed as a result of a billing system upgrade. When the transactions “nally began to show up, some customers incurred bank overdraft fees as a result. Department of Transportation Secretary Mike Dew said Thursday that the state planned to bill Conduent State and Local Solutions, the company that managed the upgrade, for the bank fees. Today, SunPass deployed an overdraft claims process to make our customers whole,Ž Dew said in a statement. We will not let Conduent off the hook and the bill for reimbursements will be sent directly to Conduent. SunPass customer service representatives are trained and ready to receive calls from customers who may have been impacted.Ž Despite reported problems in other states, Florida hired Conduent in 2015 to handle its toll system transactions. According to the Tampa Bay Times, the initial contract was worth $287 million but has changed so it is now worth $343 million. Gov. Rick Scott has come under “re for the problems, especially after it was reported he attended a fundraiser in Texas this year where one of the hosts was a major shareholder of the company. Dew announced earlier this week that at Scotts direction the state would “ne Conduent nearly $800,000 for damages as a result of the problems with the billing system. Scotts chief inspector general is also launching an investigation. The Florida Transportation Commission, which is supposed to act as a watchdog of the states transportation department, is demanding answers as well. During a conference call on Thursday, commission member Ken Wright said he wanted to know why Conduent was ever hired. It absolutely boggles my mind,Ž said Wright, who was appointed by Scott. Somebody ought to step forward to explain how that went down.Ž Commissioners agreed that DOT of“cials need to give a presentation on the problems with the tolling system and why Conduent was selected over vendors competing for the contract. DOT of“cials said that motorists seeking reimbursements must show bank records that show that their SunPass account was automatically charged and the resulting overdraft fees. The fees must have been taken out between June 11 and Aug. 17.Florida promises to reimburse motorists for toll troublesBy DON THOMPSON and JULIE WATSONASSOCIATED PRESSSACRAMENTO, Calif. „ An Iraqi man accused of killing for the Islamic State entered the U.S. as a refugee after claiming to be a victim of terrorism, in a case drawing attention amid the Trump administrations criticism of the resettlement programs vetting process. Omar Abdulsattar Ameen, 45, was arrested in California on Wednesday and will be extradited to Iraq under a treaty with that nation, U.S. of“cials said. He made his “rst appearance in federal court in Sacramento after his arrest at an apartment building in the state capital. Ameen left Iraq and ”ed in 2012 to Turkey, where he applied to be accepted as a refugee to the U.S., according to court documents. He was granted that status in June 2014. That same month, prosecutors say he returned to Iraq, where he killed a police of“cer in the town of Rawah after it fell to the Islamic State. Five months later, Ameen traveled to the United States to be resettled as a refugee. Ameen was arrested by the FBI Joint Terrorism Task Force based on a warrant issued in May by an Iraqi federal court in Baghdad. Ameen could face execution for the organized killing by an armed group,Ž according to Iraqi documents “led in U.S. federal court. Benjamin Galloway, one of Ameens public defenders, said he had just 10 minutes to meet with his client prior to his initial court appearance, and attorneys hadnt decided whether to contest that Ameen is the man wanted by Iraqi authorities. Ameen did not disclose his membership in two terrorist groups when he later applied for a green card in the United States, of“cials said. The Trump administration has sharply criticized the Obama-era resettlement program for not doing enough to keep out terrorists. The State Department said additional checks have since been implemented. The U.S. government identi“ed and implemented additional security screening procedures to enable departments and agencies to more thoroughly review refugee applicants to identify potential threats to public safety and national security, with additional vetting for certain nationals of certain high-risk countries,Ž the State Department said in a statement. Seamus Hughes, of George Washington Universitys Program on Extremism, said most ISIS cases in the United States have involved U.S.-born citizens and that the case should be considered rare but illustrates holes in the system. There was clearly a number of tripwires that didnt go off in this vetting process,Ž he said. According to resettlement agencies in the United States, the U.S. vetting process is one of the worlds toughest that has allowed in 3 million refugees since 1975 with not one arrested for carrying out a lethal terror attack on U.S. soil.US officials: Ex-ISIS fighter entered country as refugeeFROM PAGE ONE

PAGE 33

Friday, August 17, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | TV 2 | College Football 2, 6 | Golf 3 | Pro Baseball 4 | Scoreboard 5 | NFL 6 MANZIEL PLACED IN CONCUSSION PROTOCOLBut medication might be causing symptoms. Page 2 By The Associated PressCleveland has no quarterback competition. The Browns have made it clear that the starting job is Tyrod Taylors, but that hasnt quieted the buzz around Baker Mayfield, who had a dazzling preseason debut last week. The No. 1 overall pick will follow Taylor on Friday night and play up to two quarters against Buffalo in his first game action in front of Cleveland fans hoping he can lead them to a brighter future „ just not yet. Browns coach Hue Jackson is adamant about Mayfield learning behind Taylor and said the Heisman Trophy winner is going along with the plan. Baker wants to play „ we all know that „ but I think Baker also understands that when his time comes, the organization and myself will make the best decision when that is, and he gets that,Ž Jackson said. Right now, Tyrod is our starting quarterback.Ž Taylor, who went 5 for 5 in two series in last weeks win over the Giants, will get a chance to play against his former team. He said part of his drive this season comes from the Bills trading him in March despite him helping end their 17-year playoff drought last year. Definitely, how I think it ended there, its motivation for this year,Ž Taylor said. Not necessarily for this game, but this year.Ž Meanwhile, Bills coach Sean McDermott wont say whos starting for his team, but the expectation is AJ McCarron will get his turn after Nathan Peterman started in the preseason opener against Carolina last week. Whats intriguing is when Josh Allen, the No. 7 overall pick, will enter the game.NFL: PreseasonTaylor vs. May“ eld and other spicy subplotsAP PHOTOCleveland Browns quarterback Baker Mayfield walks over to sign autographs after practice during NFL football training camp Tuesday in Berea, Ohio. SEE NFL, 3 By The Associated PressGREENSBORO, N.C. „ Brandt Snedeker predicted low scores at the Wyndham Championship „ but not this low. Snedeker shot an 11-under 59 on Thursday, falling one shot shy of matching the PGA Tour record. He made a 20-foot putt on his final hole to become the 10th player in tour history to break 60. Jim Furyk set the record with a 58 in the final round of the Travelers Championship in 2016. I better be smiling,Ž Snedeker said. I dont do this every day.Ž This is the third consecutive year the PGA Tour has had a sub-60 round. Snedeker is the first to shoot 59 since Adam Hadwin in the third round of the 2017 Careerbuilder Challenge. Snedeker „ who said a day earlier that the tournament would turn into a birdie-festŽ „ began his round at par-70 Sedgefield Country Club with a bogey at No. 10, and he took off from there. He played the front nine in 27, including an eagle 2 on the par-4 sixth hole when he holed out from 176 yards.GOLF: WyndhamReally cool feelingAP PHOTOSBrandt Snedeker reacts after making a birdie putt on the ninth hole during the first round of the Wyndham Championship golf tou rnament in Greensboro, N.C., on Thursday. Snedeker shot a 59 in the first round. Brandt Snedeker watches his tee shot on the 11th hole during the first round of the Wyndham Championship golf tournament in Greensboro, N.C., on Thursday. Brandt Snedeker shoots 59 at WyndhamSEE GOLF, 3By WILL GRAVESAssociated PressBOSTON „ Madison Kocian and Kyla Ross watched the women they won Olympic gold with step forward one by one over the last 18 months to detail their abuse at the hands of disgraced former USA Gymnastics national team doctor Larry Nassar. The more their Olympic teammates talked, the more Kocian and Ross began to examine their own interactions with Nassar. Over time they realized their experience mirrored those of hundreds of other women who were abused by Nassar under the guise of treatment. They realized they hadnt been spared but instead were victims, too. It took months for them to process and even longer to go public. Yet theyre doing it now „ months after Nassar was sentenced to an effective life sentence after being convicted of federal child pornography and state sexual abuse charges „ to both help themselves heal and to send a message to victims of sexual abuse everywhere that there is no timetable on coming to grips with the trauma and its never too late to speak up and say hey, me too.Ž Everyone copes in their own way,Ž said Ross, a member of the Fierce FiveŽ that stormed to gold at the 2012 Olympics.Olympic gymnasts: we were abused SEE NASSAR, 3By Joey Knight Tampa Bay TimesSixteen days before USF's season opener, most of the Bulls' starting lineup is coming into view. But at least two significant spots on the depth chart „ the guys throwing and those catching „ remain a blur. Mildly overshadowed by the quarterback derby is a wideout competition featuring no fewer than a half-dozen serious contenders for two starting spots. Senior Tyre McCants has the slot position nailed down, and fourthyear junior Mitch Wilcox will start at tight end once he returns to action (more on that later). But out wide, second-year receivers coach Charlie Williams must choose from among an assortment of rangy and/or fleet options. The candidates include fifth-year guys Stanley Clerveaux and Ryeshene Bronson, junior Darnell Salomon, sophomore DeVontres Dukes, redshirt freshman Randall St. Felix and even rookie Zion Roland of Admiral Farragut. Sophomore Jernard Phillips, listed at slot on the depth chart, also could join the rotation. As the team's secondleading returning receiver (behind McCants), Salomon (32 catches, 512 yards, five TDs) appears the front-runner for one spot. The other might be won by St. Felix, who seemingly delivers at least one splash play a day.COLLEGE FOOTBALL: USF FOOTBALL JOURNALCompetition raging at WRSEE USF, 3 By Marc Topkin Tampa Bay TimesNEW YORK … Once they got done exhaling, the Rays had reason to celebrate Thursday. In hanging on for a 3-1 win and taking two of the three games, they won their first series at Yankee Stadium since the middle of the 2014 season. Twelve times since they came, they played and they lost more than they won, a streak of futility unmatched by any team since this version of the stadium opened in 2009. Only one current Rays player, Kevin Kiermaier, and one coach, Stan Boroski, are still around from the three-game sweep by the Joe Maddonmanaged team on June 30-July 2, 2014. As you'd expect, Thursday's win didn't come easy. The Rays took a 2-0 lead in the first off Masahiro Tanaka, but failed to add on due to several mistakes on the bases before tacking on one in the eighth. They got five strong innings from Blake Snell, then mixed and matched five relievers to get through the final four frames.MLB: RAYSRays win “ rst series at Yankee Stadium since 14SEE RAYS, 3

PAGE 34

Page 2 SP www.yoursun.com Friday, August 17, 2018 / The SunSPORTS ON TV By Rick Stroud Tampa Bay Times NASHVILLE „ Tight end Luke Stocker got to see how the other half of lives. After being released by the Bucs last Nov. 28, Stocker signed a twoyear contract with the Titans and enjoyed one of his best months in pro football. Stocker played in three games, started two, and caught only one pass for 12 yards. But he was an important piece of the Titans run game and found himself playing in two playoff games. "We're having a good time and it was a good spot for me,'' Stocker said Thursday after the Titans' joint practice with the Bucs. "That was a great bounce back for me to be released by Tampa and find a spot like this to come to and even to be able to contribute late in the year and get to go to the playoffs, man. It was a great experience.'' Stocker, 30, was a fourth-round pick of the Bucs from Tennessee in 2011. Although he only had 52 career receptions for 400 yards and three touchdowns with the Bucs, once again, he was a big contributor in the run game. He also spent all of 2013 on injured reserve. The Bucs were pretty deep at tight end with O.J. Howard, Cameron Brate and Antony Auclair, making Stocker expendable. According to Stocker, the atmosphere he observed in the post-season was special. "The city rallied around the team, excited because they could smell the playoffs," he said. "It was right within reach and we got in and that last game especially was win to get in so the whole place was rocking.''NFL: BucsHow the Bucs did Luke Stocker a favorStaff reportsThe Stone Crabs managed only three hits Thursday evening, scoring once, but it wasn't enough, in a pitchers duel against the Fort Myers Miracle, losing 2-1. Charlotte struck first in the 2nd inning, with Rene Pinto's sacrifice fly to center field delivering Jake Fraley, who had doubled earlier in the inning for the Stone Crabs only run, against Minnesota Twins hurler Michael Pineda, who was on a rehab assignment. However, that would be their only run. Fort Myers answered right back, and would score the winning run two innings later. Brian Shaffer started for the Stone Crabs, working six innings, allowing five hits and two runs, while issuing three walks, and was charged with the loss. Orlando Romero worked the final two innings, holding the opposition scoreless, allowing one hit and issuing two walks. Two of the three Stone Crab hits went for extra-bases, doubles by both Fraley and Miles Mastrobuoni.MILB: Stone CrabsMiracle win out in pitching duel Cindy BorenThe Washington Post WP BloombergJohnny Manziel was placed in the Canadian Football Leagues concussion protocol Wednesday, although it is unclear whether his symptoms were the consequence of a huge hit he took in the Montreal Alouettes loss Saturday or a side effect of medication he is taking for what he has said is bipolar disorder. On Tuesday morning, Johnny Manziel mentioned to our medical staff that he felt symptoms that could be associated with the prescribed medication he uses for a previously diagnosed medical condition,Ž the Alouettes said in a statement. He then missed practice in order to have some bloodwork d one. In view of the hit he received on Saturday and the potential mitigating side effects of his prescribed medication, the Alouettes medical staff has placed Manziel under the CFL concussion protocol for further observation and precautionary reasons. Manziel will be closely observed and assessed in the next few days.Ž Manziel remained in the game after a hit at the goal line led to a fumble that a teammate recovered for a touchdown. Ran into a brick wall,Ž Manziel said of the play after the game. That defense was fast, that defense was big and aggressive. They hit hard, theyre quick. But like I told these guys, youre not going to take me out like that.Ž In his second start since being traded to Montreal, he completed 16 of 26 passes for 168 yards and rushed for 36 yards, including the play that resulted in the touchdown. Coach Mike Sherman defended the decision to allow Manziel, whose style of play leads to big hits, to keep playing.CFLManziel placed in concussion protocolLOREN ELLIOTT | TIMESBucs TE Luke Stocker caught a touchdown pass „ the third of his seven-year NFL career „ in the Bucs loss at New Orleans. Friday, Aug. 17 AUTO RACING 10:30 a.m. NBCSN „ NASCAR, Monster Energy Cup Series, Bass Pro Shops NRA Night Race, practice, at Bristol, Tenn. 12:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Bass Pro Shops NRA Night Race, “ nal practice, at Bristol, Tenn. 3:30 p.m. NBCSN „ NASCAR, X“ nity Series, Food City 300, qualifying, at Bristol, Tenn. 5:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Bass Pro Shops NRA Night Race, qualifying, at Bristol, Tenn. 7:30 p.m. NBCSN „ NASCAR, X“ nity Series, Food City 300, at at Bristol, Tenn. BASEBALL 2 p.m. ESPN „ Little League World Series, Game 5, Barcelona (Spain) vs. Kawaguchi (Japan), at Williamsport, Pa. 4 p.m. ESPN „ Little League World Series, Game 6, Grosse Pointe Woods (Mich.) vs. Coeur dAlene (Idaho), at Williamsport, Pa. 6 p.m. ESPN „ Little League World Series, Game 7, Arraijan (Panama) vs. Surrey (British Columbia), at Williamsport, Pa. 8 p.m. ESPN „ Little League World Series, Game 8, Peachtree City (Ga.) vs. Honolulu, at Williamsport, Pa. BASKETBALL 8 p.m. FOX „ Big 3, Playoffs, at Dallas BOXING 11 p.m. ESPN „ Andrew Cancio vs. Dardan Zenunaj, junior lightweights, at Indio, Calif. DRAG RACING 6 p.m. FS1 „ NHRA, Lucas Oil Nationals, qualifying, at Brainerd, Minn. GOLF 5 a.m. GOLF „ European PGA Tour, Nordea Masters, second round, at Gothenburg, Sweden 9 a.m. GOLF „ European PGA Tour, Nordea Masters, second round, at Gothenburg, Sweden Noon GOLF „ LPGA Tour, Indy Women in Tech Championship, second round, at Indianapolis. 3 p.m. GOLF „ PGA Tour, Wyndham Championship, second round, at Greensboro, N.C. 6 p.m. GOLF „ Champions Tour, Dicks Sporting Goods Open, “ rst round, at Endicott, N.Y. (same-day tape) 7 p.m. FS1 „ USGA, U.S. Amateur Championship, quarter“ nal matches, at Pebble Beach, Calif. 8 p.m. GOLF „ Web.com Tour, WinCo Foods Portland Open, second round, at North Plains, Ore. GYMNASTICS 11 p.m. NBCSN „ U.S. Championships, womens competition, at Boston (same-day tape) HORSE RACING 4 p.m. FS2 „ Saratoga Live, Skidmore Stakes, at Saratoga Springs, N.Y. MLB BASEBALL 6 p.m. MLB „ Regional coverage, N.Y. Mets at Philadelphia OR Chicago Cubs at Pittsburgh (7 p.m.) 10 p.m. MLB „ Regional coverage, Houston at Oakland OR L.A. Dodgers at Seattle NFL FOOTBALL 7:30 p.m. NFL „ Preseason, Buffalo at Cleveland TENNIS 1 p.m. ESPN2 „ ATP World Tour, WTA Tour & U.S. Open Series, Western & Southern Open, mens & womens quarter“ nals, at Cincinnati 7 p.m. ESPN2 „ ATP World Tour, WTA Tour & U.S. Open Series, Western & Southern Open, mens & womens quarter“ nals, at Cincinnati WNBA BASKETBALL 7 p.m. NBA „ Los Angeles at Washington 10 p.m. NBA „ New York at Seattle AP PHOTOMontreal Alouettes quarterback Johnny Manziel (2) is tackled by the Ottawa Redblacks after running into the end zone during the second half of a Canadian Football League game Aug. 11 in Ottawa, Ontario.By JOHN ZENORAssociated PressAUBURN, Ala. „ The big question facing Auburn is no longer whether the Tigers can beat rivals Georgia and Alabama. They answered that emphatically last November, wresting the Southeastern Conference Western Division title from the rival Crimson Tide. Winning an SEC title and January bowl game proved more elusive. Auburn once again appears likely to be Bamas top challenger in the West with a talented defensive line and the return of standout quarterback Jarrett Stidham. The team will have to navigate what coach Gus Malzahn has been calling the toughest schedule in college football.Ž Its a mans league, and if you win the West, you really do something,Ž Malzahn, who has a new seven-year contract, said. But theres such a fine line in this conference of winning the conference championship and coming close. And we came close last year. And weve got to figure out a way to take that next step. And thats easier said than done.Ž Auburn ended last season with losses to Georgia in the SEC championship game and to UCF in the Peach Bowl to wind up 10-4. The Tigers have dropped their final two games in back to back seasons but did snap three-year skids against their top rivals „ both holding No. 1 rankings at the time. Auburn has high hopes for Stidham, who was one of the SECs most efficient passers as a first-year starter. Auburn hasnt had a two-year starter at quarterback since Nick Marshall in 2013 and 2014. But the team does have big question marks, particularly on offense. Auburn lost four starting offensive linemen and SEC offensive player of the year Kerryon Johnson, a workhorse runner who was a centerpiece of the offense last season. Stidhams favorite target Ryan Davis is back after setting the school season mark with 84 catches, but fellow wide receivers Eli Stove and Will Hastings sustained knee injuries during the spring that left their status for the season uncertain. Here are some things to know about Auburns upcoming season:STRONG DEFENSECoordinator Kevin Steeles defense has been among the leagues best the past two seasons, and figures to be stingy again. The defensive line could be the teams biggest strength with three-year starter Dontavius Russell at tackle and ends Marlon Davidson and Derrick Brown. Leading tackler Deshaun Davis is back at linebacker and the secondary appears solid despite key losses. A key question remains on who will fill Jeff Hollands pass rushing role.COLLEGE FOOTBALL: AuburnStidham aiming for repeat SEC West title Florida Lottery www.flalottery.comPICK 2Aug. 16N......................... 7-0 Aug. 16D......................... 4-0 Aug. 15N.......................... 0-6 Aug. 15D.......................... 9-2 Aug.14N........................... 6-1 Aug 14D........................... 6-2PICK 3Aug. 16N....................... 5-9-4 Aug. 16D....................... 2-8-0 Aug. 15N....................... 7-2-0 Aug. 15D....................... 6-7-9 Aug. 14N....................... 1-5-1 Aug. 14D: 2-7-6PICK 4Aug. 16N................... 5-5-9-0 Aug. 16D.................... 7-9-0-3 Aug 15N.................... 9-4-1-8 Aug. 15D.................... 9-6-3-4 Aug. 14N.................... 0-1-0-2 Aug. 14D.................... 1-6-2-4PICK 5Aug. 16N............... 8-9-4-4-1 Aug. 16D................ 9-7-1-2-4 Aug. 15N................ 5-3-1-4-5 Aug. 15D................ 6-3-4-5-0 Aug. 14N................ 1-7-4-4-6 Aug. 14D................. 7-6-0-5-7 D-Day, N-NightFANTASY 5Late Aug. 15.............. 2-4-5-7-20 Aug. 14........ 15-24-28-35-36 Aug. 13....... 15-18-26-31-34 € € € PAYOFF for Aug. 14 3..5-digit winner $66,913.70 447....4-digit winners $72.00 11,948.3-digit winners $7.50CASH FOR LIFEAug. 16........... 9-25-28-29-48 Cash Ball............................. 1 € € € PAYOFF FOR Aug. 16 0............. 5-5 CB $1,000/Day 0............. 5-5 $1,000/Week 2.................... 4-5 CB $2,500 10............................. 4-5 $500LUCKY MONEYAug. 14............... 7-12-15-43 Lucky Ball......................... 3 € € € PAYOFF FOR Aug. 14 0............ 4-of-4 LB $600,000 4............. 4-of-4 $1,172.50 29........... 3-of-4 LB $354.50 524................ 3-of-4 $57.50 ESTIMATED JACKPOT $800,000LOTTOAug. 15.. 2-17-27-32-33-52 € € € PAYOFF FOR Aug.15 0.6-digit winners $4 million 10.5-digit winners $8,368.50 761....4-digit winners $72.00 ESTIMATED JACKPOT $4.5 millionPOWERBALLAug. 15....... 12-15-28-47-48 Powerball.......................... 16 PAYOFF FOR Aug.15 0............................. 5-5 + PB..................... $40 Million 0.................... 5-5 $1 Million 1............................. 4-5 + PB............................. $50,000 20............................. 4-5 $100 ESTIMATED JACKPOT $50 Million € € €MEGA MILLIONSAug. 14........ 11-26-44-45-46 Mega Ball.......................... 11 € € € PAYOFF FOR Aug. 14 0.....5 of 5 + MB $ 75 Million 0.............. 5 of 5 $1 Million 2......... 4 of 5 + MB $10,000 15.................... 4 of 5 $500 ESTIMATED JACKPOT $88 Million

PAGE 35

The Sun / Friday, August 17, 2018 www.yoursun.com SP Page 3THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE U.S. FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS NOT TYPICAL. With the Viagra Patent About to Expire, a New Sex Pill Takes the SpotlightA patented pill costing less than $1 a dose stands to help millions of men with failing sex lives; no prescription will be requiredBy Ray Wilson Associated Health Press AHP Š A new sex pill is set to take the spotlight with the Viagra patent about to expire. But unlike the former, it wont require a prescription and is priced just under a $1 a dose. The new pill called Vesele is part of a new class of performance enhancers for men, which work instantaneously on the body and mind triggering arousal and “ rmer, harder erections. Formulated with a special compound known as an acceleratorŽ, Vesele can transport its active ingredients faster and more ef“ ciently into the blood stream, where it begins to work its magic. The patented ingredient blend initiates a process known as vasodilation, which causes arteries and vessels throughout the body to expand. This allows blood to ” ow directly to penis and genitals, resulting in harder erections which last longer. Cialis and Viagra are based around a similar concept. But what makes Vesele so remarkable, and what these other sex pills cant do, is that also directs a small portion of this blood ” ow to the brain, which creates feelings of intense arousal. In laymans terms, users become incredibly excited and turned on. This is why the makers of Vesele say their pill has worked so effectively in clinical trials. It stimulates the two most important organs for great sex, the penis and the brain.The Brain Erection ConnectionUntil now, medical researchers did not fully understand the brain-erection connection. It has now been made clear with Vesele When both are supplied with a constant blood ” ow, men are harder and “ rmer for longer...and have unbelievable sex drives. Most of the research and treatment methods for mens sexual failures have focused on physiological factors and have neglected the emotional ones. For the leading sex drugs to work, like Cialis and Viagra, you need visual stimulationŽ explains Dr. Henry Esber, the creator of Vesele And although they work for some men, the majority experience absolutely no ful“ llment during sex. According to research published by the National Institute of Health, 50% of men taking these drugs stop responding or cant tolerate their side effects...and on top of that they spend $50 per pill and it doesnt even work half the time. This is what makes Vesele so different and effective. It ” oods the blood stream with key ingredients which cause arteries all over the body to expand. The patented accelerator speeds up this process even more. The result is a rush of blood ” ow to the penis and brain, helping to create an impressive erection and a surging desire for sex. Often, this is all men need to get going. And when taken regularly, many men say they are energized and aroused all day.ŽGreat Sex At Any AgeWith the conclusion of their latest human clinical use survey trial, Dr. Esber and his team are now offering Vesele in the US. And regardless of the market, its sales are exploding. Men across the country are eager to get their hands on the new pill and according to the research, they should be. In the trial above, as compared to baseline, men taking Vesele saw a staggering 85% imp rovement in erection hardness over a four-month period. Their erections also lasted twice as long. These same men also experienced an astounding 82% increase in the desire for sex (libido/sex drive) and an even greater improvement in overall satisfaction and ability to satisfy their partners. Many men taking Vesele described feeling horny and aroused through the day. The anticipation before sex was amazing. They were also easily turned on. Their moods were more upbeat and positive, too.Faster Absorption into the Blood StreamVesele is made up of three specialized ingredients: two clinical strength vasodilators and a patented absorption enhancer often called an accelerator. According to an enormous amount of clinical data, each is very safe. Research shows that with age, many men lose their desire and interest in sex. They also struggle to produce an erection “ rm enough for penetration. And although there are many theories as to why this happens (including a loss in testosterone) one thing is certain, inadequate blood ” ow is virtually al ways to blame. Thats why sex drug manufacturers focus on blood ” ow, it makes your erection hard. But whats more surprising, and what these manufacturers have failed to consider, is that lack of blood ” ow can also kill your sex drive. Thats because blood supplies energy for the brain. This energy is required for creating brainwaves that cause excitability and arousal. Studies show the Vesele stimulates the entire cardiovascular system, including the arteries that lead to both the brain and penis. The extreme concentration of the ingredients combined with the accelerator ensures that this process starts quickly. The sexual bene“ ts of Vesele are also multiplied as its ingredients build up in the system over time. This is why many men take it every single day. Recent Studies Show Positive Effects on WomenIn the same study referenced throughout, Vesele was also shown to have an amazing (and somewhat surprising) effect on women too. Thats because the same arteries and vessels that carry blood and oxygen to the brain and genitals are the same in men and women. In our most recent study, women taking Vesele saw a stunning 52% improvement in arousal and sex drive. Perhaps more impressive, they also experienced a 57% improvement in lubrication. You can imagine why some couples are taking Vesele together. Everything feels better. Everything works better. Everyone performs better. Its truly amazing.Ž A New Frontier of Non-Prescription Sex PillsWith daily use, Vesele is helping men (and women) restore failing sex lives and overcome sexual lets downs without side effect or expense. Through a patented absorption enhancer, the Vesele formula hits the bloodstream quickly, resulting in phenomenal improvements in erection “ rmness and hardness. By boosting blood ” ow to the brain, users also experience sexual urges and arousal they often havent felt in years. Where to Find VeseleThis is the of“ cial release of Vesele in Florida. As such, the company is offering a special discounted supply to anyone who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-640-1043 and will only be open for the next 48 hours. Only a limited discounted supply of Vesele is currently available in your region. Expiring Patent Opens the Door to a New Sex Pill: Vesele is a new pill that cost just $1 a dose does not require a prescription. It works on both body and mind to increase arousal and erection hardness. 308203_4.8_x_20.5.indd 1 8/9/18 3:46 PM adno=50539646 AdvertisementAdvertisementAdvertisementMcDermott has insisted that hes being very cautious in not wanting to rush Allens development. Allen went 9 of 19 for 116 yards and a touchdown in playing the entire second half against Carolina. For Bills receiver Corey Coleman, Fridays game will be a quick return to a place he couldnt wait to leave. The 2016 first-round pick had two disappointing seasons with the Browns and asked to be traded when he was dropped to second-string. Browns general manager John Dorsey dealt Coleman to the Bills two weeks ago for a seventh-round pick in 2020. Speaking of receivers, HEY, WE KNOW YOUAt Ford Field, both first-year coaches could have been leading the other team. Pat Shurmur interviewed with his hometown Lions before New York hired him, and Matt Patricia was in talks with the Giants and ended up in Detroit. I felt like if it had worked out here, I would have been excited about the opportunity,Ž said Shurmur, who went to high school near the Lions training facility and was a Michigan State standout. I certainly feel great about where Im at. I couldnt be in a better place. I pinch myself every day being the head coach of the Giants.Ž Both coaches have another thing in common: refusing to provide any hints about their plans Friday night. LOOKING TO FLYAfter being held to one first down and 34 total yards in the first half of last weeks 17-0 loss at the Jets in their preseason opener, Atlanta will try again to get its offense moving against Kansas City. Coach Dan Quinn held out running backs Devonta Freeman and Tevin Coleman and wide receiver Julio Jones and limited quarterback Matt Ryan to one series against the Jets. Starters likely will see limited action again against the Chiefs. Quinn is looking to make decisions on young players before roster cuts later in the preseason. It doesnt matter how old you are and what happens to you. Ive come to the point in my life this is something I want to share my story and move on,Ž Ross told The Associated Press. Ross and Kocian, a member of the Final FiveŽ that won team gold at the 2016 Olympics, have retired from elite gymnastics and now compete collegiately as teammates at UCLA. They both say they were in denial about their abuse. The turning point came in January as they watched nearly 200 women come forward to read victim impact statements to Nassar. The group included Jordyn Wieber, who competed alongside Ross at the 2012 London games and now serves as an assistant coach with the Bruins. Until she stood in front of Nassar, Wieber had never spoken publicly about her abuse. Ross and Kocian both leaned on her before deciding to join the army of survivors. Just seeing the process through her view had helped me find my voice and be confident in myself and realize I was a victim,Ž Ross said. But we dont want to be viewed as victims. This is something we have to grow through. Now were just trying to find our voice and help.Ž "Oh, he's special, he's really special," Williams said. "Anything close to him, he's gonna make the play or he's gonna really do the best he can to make the play. He got better and better as the spring went on, and then he just carried that over through the summer, and now we're out here. He's a ballhawk, and he's just special." Yet he's being pushed by Bronson, who could emerge as a wild card of sorts. After sitting out all of 2017 with a torn right rotator cuff, Bronson „ by all accounts „ has returned to his pre-injury form. He had a careerbest 17 receptions in 2015. "Me and Stanley Clerveaux, we tell him like, 'Oh, that's the old Ryeshene we know,'" McCants said. "He's come along since his injury last year, and I'm just excited to see what he does."STILL SIDELINEDFor the fourth day in a row, TE Mitch Wilcox „ projected to emerge as a vital cog in Sterlin Gilbert's offense „ didn't suit up in pads and observed from the sideline. Wilcox is wearing no brace, boot or cast. And while other injured players do rehab drills on a separate practice field, Wilcox has remained with the team observing practice. His status for Saturday's scrimmage is unclear; Coach Charlie Strong is expected to address his status afterward. Among those rehabbing (with unspecified injuries) on Thursday were LB Andre Polk, S Naytron Culpepper, OL Jeremiah Stafford and DE Marquies Price.ODDS AND ENDSSenior Vincent Jackson, a Jesuit High alumnus, has been logging first-team reps at the hybrid end/ outside linebacker spot. ƒ We're predicting it now „ the Bulls will wear their all-green Adidas uniforms for the season opener (because we're told that's Charlie Strong's favorite). ƒ New P Trent "Aussie" Schneider brandished a powerful leg late in practice, delivering a rugby-style, end-overend punt that appeared to sail more than 40 yards in the air. ƒ The Bulls get Friday off before returning for Saturday's closed scrimmage. After that shot, Snedeker said a 59 felt like a real possibility. He remembered a non-tour event he played in China in which he was one putt from that score, but those thoughts got in the way. To know what youre trying to do and step up and have a 20-footer (on the final hole) and know what it means, I was very aware of what was going on, and to knock that putt in was really special,Ž Snedeker said. To know Im a part of a small club on tour and not very many people have done this, really cool feeling right now.Ž Snedeker, the 2012 FedEx Cup champion, won the Wyndham in 2007. He broke Si Woo Kims 2-year-old Wyndham record of 60 and had the best opening round in this events history. Arjun Atwal had a 61 in 2010.USFFrom Page 1 NFLFrom Page 1GOLFFrom Page 1NASSARFrom Page 1Sergio Romo was trying for his 100th career save … but allowed the first three Yankees to reach in the ninth, giving up singles to Didi Gregorius and Gleyber Torres, then walking Neil Walker. The Rays (62-59) turned to lefty Adam Kolarek, who got Greg Bird on a foul pop up, struck out Brett Gardner and struck out Austin Romine to end it. There was some controversy, too. The umpires first called an eight-inning drive by Giancarlo Stanton to the rightfield corner a homer that would have cut the gap to 3-2, but after a video review showed what seemed obvious that the ball hit the outfield wall, Stanton was sent back to second, where Romo left him stranded. Also worth noting, Stanton wouldn't have gotten to the plate if rookie shortstop Willy Adames hadn't made an errant throw on what could have been an inning-ending double play. It was going to be hard for Snell to match the execution and efficiency of his last outing, when he retired all 15 Blue Jays he faced, and on 47 pitches. He needed 75 to get through five on Thursday, but the bottom line wasn't much different as he allowed only two hits and a walk while hanging five zeroes. That was it for the day, as the Rays continue a slow build-up since his two-plus week stint on the DL due to shoulder fatigue. The bullpen took it from there, as Chaz Roe got two outs, Jose Alvarado four, Ryne Stanek two and Romo four. Having been shut out and held to three hits over nine innings by Tanaka on July 24 at the Trop, the Rays jumped on him early Thursday, rapping four straight hits to start the game and take a 2-0 lead. Mallex Smith got them started, as he has been doing often, with a single and then stole second. Joey Wendle, playing third with Matt Duffy off, followed with an RBI double. A Jake Bauers single that shortstop Didi Gregorius couldn't glove put runners on the corners. Then Tommy Pham, fresh off the DL, doubled into the leftfield corner, scoring Wendle. The Rays made it interesting from there, as Bauers tried to get to third, made an awkward dive that never quite got him to the base, turned toward home, stopped and then started toward the plate, enough to get Pham to third, though he was stranded. The Rays extended the lead in the eighth. Smith was again the catalyst with a leadoff single. An errant throw by third baseman Miguel Andujar on Joey Wendle's bunt put runners on the corners. And a well-placed bunt by Bauers up the first-base line got the run home.RAYSFrom Page 1

PAGE 36

Page 4 SP www.yoursun.com Friday, August 17, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 86 36 .705 „ „ 8-2 L-1 42-15 44-21 New York 75 46 .620 10 „ 6-4 L-2 42-20 33-26 Tampa Bay 62 59 .512 23 10 6-4 W-2 34-24 28-35 Toronto 55 65 .458 30 16 4-6 W-2 29-32 26-33 Baltimore 36 85 .298 49 36 3-7 L-1 21-40 15-45 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 69 51 .575 „ „ 8-2 W-5 37-23 32-28 Minnesota 56 63 .471 12 15 5-5 W-2 35-24 21-39 Detroit 50 71 .413 19 22 3-7 L-2 32-30 18-41 Chicago 44 76 .367 25 27 4-6 W-2 22-38 22-38 Kansas City 36 84 .300 33 35 2-8 L-2 17-44 19-40 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 74 47 .612 „ „ 4-6 W-1 33-29 41-18 Oakland 72 49 .595 2 „ 7-3 L-1 35-24 37-25 Seattle 70 52 .574 4 2 6-4 W-1 36-24 34-28 Los Angeles 62 60 .508 12 10 7-3 W-3 33-30 29-30 Texas 53 69 .434 21 19 4-6 L-1 26-37 27-32 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 68 51 .571 „ „ 8-2 W-5 34-24 34-27 Philadelphia 66 54 .550 2 „ 4-6 L-1 39-20 27-34 Washington 60 61 .496 9 6 3-7 L-4 30-28 30-33 New York 52 67 .437 16 13 7-3 W-2 24-37 28-30 Miami 48 75 .390 22 19 2-8 L-5 28-35 20-40 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 70 50 .583 „ „ 6-4 W-2 38-23 32-27 Milwaukee 68 55 .553 3 „ 4-6 L-1 36-24 32-31 St. Louis 66 55 .545 4 9-1 W-8 32-26 34-29 Pittsburgh 61 61 .500 10 6 4-6 L-4 33-30 28-31 Cincinnati 52 69 .430 18 14 3-7 L-4 28-35 24-34 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 66 55 .545 „ „ 5-5 W-1 32-29 34-26 Colorado 64 56 .533 1 2 6-4 L-1 31-27 33-29 Los Angeles 65 57 .533 1 2 4-6 W-1 32-30 33-27 San Francisco 61 61 .500 5 6 5-5 L-1 34-26 27-35 San Diego 48 75 .390 19 19 5-5 L-3 22-40 26-35 MAJOR LEAGUE BASEBALLRAYS 3, YANKEES 1 T AMPA BAY AB R H BI BB SO AVG. S mith rf 5 2 2 0 0 1 .299 W endle 3b-2b 3 1 2 1 0 0 .293 Bauers 1b 3 0 1 1 0 1 .221 Pham lf 3 0 2 1 1 0 .248 Choi dh 4 0 1 0 0 1 .238 Kiermaier cf 4 0 0 0 0 2 .177 A dames ss 3 0 1 0 1 0 .252 Lowe 2b 4 0 1 0 0 1 .111 Duffy 3b 0 0 0 0 0 0 .297 Perez c 4 0 0 0 0 3 .302 T OTALS 33 3 10 3 2 9 NEW YORK AB R H BI BB SO AVG. Hicks cf 3 1 1 0 1 1 .254 S tanton dh 4 0 2 1 0 1 .281 A ndujar 3b 4 0 0 0 0 2 .294 Gregorius ss 4 0 1 0 0 1 .268 T orres 2b 4 0 1 0 0 2 .258 W alker rf 3 0 0 0 1 0 .218 Bird 1b 4 0 0 0 0 0 .211 Higashioka c 2 0 1 0 0 0 .170 a-Gardner ph-lf 2 0 0 0 0 1 .245 Robinson lf 2 0 0 0 0 2 .129 b-Romine ph-c 2 0 1 0 0 1 .266 T OTALS 34 1 7 1 2 11 T AMPA BAY 200 000 010„3 10 1 NEW YORK 000 000 010„1 7 1 a-”ied out for Higashioka in the 8th. bs ingled for Robinson in the 8th. E„Adames (11), Andujar (13). LOB„Tampa Bay 7, New York 8. 2B„Wendle (16), Pham (12), Choi (7), Adames (5), Lowe (1), S tanton 2 (26). RBIs„Wendle (39), Bauers (34), Pham (42), Stanton (77). SB„Smith (26), Hicks (9). S„Wendle, Bauers. T AMPA BAY IP H R ER BB SO NP ERA S nell, W, 14-5 5 2 0 0 1 6 76 2.10 Roe, H, 20 .2 1 0 0 0 2 9 3.47 A lvrdo, H, 23 1.1 0 0 0 0 1 18 2.49 S tanek, H, 6 .2 2 1 0 0 0 18 2.42 Romo, H, 8 .1 2 0 0 1 0 19 3.54 Kolarek, S, 1-2 1 0 0 0 0 2 9 5.62 NEW YORK IP H R ER BB SO NP ERA T anaka, L, 9-4 6 9 2 2 0 6 92 4.03 Britton 1 0 0 0 0 1 11 4.50 Robertson 1 1 1 0 1 1 22 3.17 Kahnle 1 0 0 0 1 1 14 5.73 Romo pitched to 3 batters in the 9th. Inherited runners-scored„Alvarado 1-0, Romo 1-0, Kolarek 3-0. T„3:22. A„41,033 (47,309).METS 24, PHILLIES 4 FIRST GAME NEW YORK AB R H BI BB SO AVG. Rosario ss 7 4 4 3 0 1 .242 Jackson cf 7 3 3 0 0 1 .286 Flores 1b 7 2 3 2 0 1 .275 Conforto lf 7 3 3 1 0 1 .238 Frazier 3b 4 3 1 1 2 0 .231 Nimmo rf 2 0 1 0 0 0 .265 Bautista rf 4 3 3 7 1 0 .204 Reyes 2b 5 3 2 1 2 0 .204 Plawecki c 4 3 4 3 2 0 .238 Oswalt p 3 0 0 0 0 1 .000 b-McNeil ph 1 0 0 0 0 0 .258 Blevins p 1 0 1 1 0 0 .500 Rhame p 0 0 0 0 0 0 .000 TOTALS 52 24 25 19 7 5 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 4 0 0 0 1 0 .256 Bour 1b 5 0 0 0 0 1 .229 Cabrera ss 4 0 1 0 0 0 .269 Kingery ss-p 0 0 0 0 0 0 .223 Hoskins lf 4 1 1 1 0 1 .253 Williams rf 4 1 1 1 0 0 .263 Franco 3b 4 1 2 1 0 1 .280 Herrera cf 4 0 1 0 0 1 .269 Alfaro c 4 1 2 1 0 0 .250 Suarez p 2 0 0 0 0 0 .000 Leiter Jr. p 0 0 0 0 0 0 .000 Neris p 0 0 0 0 0 0 .000 a-Quinn ph-p-ss 2 0 2 0 0 0 .290 TOTALS 37 4 10 4 1 4 NEW YORK 102 2100 252 „ 24 25 0 PHILADELPHIA 021 100 000 „ 4 10 4 a-singled for Neris in the 6th. b-grounded out for Oswalt in the 7th. E„Hoskins (6), Franco 2 (13), Alfaro (9). LOB„New York 10, Philadelphia 7. 2B„ Jackson 2 (13), Conforto (16), Frazier (11), Reyes (9), Plawecki (10), Bautista (14), Cabrera (27). 3B„Plawecki (2). HR„Rosario (6), off Suarez Bautista (10), off Leiter Jr. Conforto (17), off Quinn Hoskins (24), off Oswalt Franco (20), off Oswalt Williams (17), off Oswalt Alfaro (8), off Oswalt. RBIs„Rosario 3 (36), Flores 2 (44), Conforto (43), Frazier (42), Reyes (13), Plawecki 3 (23), Bautista 7 (40), Blevins (1), Hoskins (74), Williams (47), Franco (60), Alfaro (28). SB„Rosario (14). S„Oswalt. Runners left in scoring position„New York 7 (Rosario, Flores, Conforto, Nimmo 2, Reyes, Oswalt) Philadelphia 4 (Hernandez, Bour 2, Williams). RISP„New York 10 for 24 Philadelphia 0 for 5. Runners moved up„Conforto, Suarez. GIDP„Flores, Reyes. DP„Philadelphia 2 (Hernandez, Cabrera, Bour), (Cabrera, Hernandez, Bour). NEW YORK IP H R ER BB SO NP ERA Oswalt, W, 2-2 6 9 4 4 1 2 96 5.16 McNeil 0 0 0 0 0 0 0 0.00 Blevins 1 0 0 0 0 1 14 3.66 Rhame 2 1 0 0 0 1 36 7.25 PHILADELPHIA IP H R ER BB SO NP ERA Suarez, L, 1-1 4 11 8 4 2 2 69 8.00 Leiter Jr. 1 4 7 0 3 0 37 5.40 Neris 1 0 0 0 0 3 13 6.54 Quinn 1.2 6 7 7 2 0 42 37.80 Kingery 1.1 4 2 2 0 0 16 13.50 Suarez pitched to 3 batters in the 5th. Inherited runners-scored„Leiter Jr. 1-2. HBP„Quinn (Frazier). WP„Quinn. Umpires„Home, Marty Foster First, Chris Guccione Second, Jeremie Rehak Third, Gerry Davis. T„3:01.CUBS 1, PIRATES 0 CHICAGO AB R H BI BB SO AVG. Baez 2b 4 0 1 0 0 2 .293 Heyward rf 4 0 2 0 0 1 .283 Bote 3b 3 0 0 0 0 0 .321 Rizzo 1b 4 0 1 0 0 1 .264 Happ lf 4 1 1 1 0 2 .243 Almora cf 4 0 1 0 0 1 .297 Contreras c 3 0 1 0 1 0 .272 Lester p 2 0 0 0 0 0 .102 a-Schwarber ph 1 0 0 0 0 0 .242 Cishek p 0 0 0 0 0 0 .167 Edwards Jr. p 0 0 0 0 0 0 --d-Zobrist ph 1 0 0 0 0 0 .308 Strop p 0 0 0 0 0 0 .000 Russell ss 4 0 0 0 0 0 .262 TOTALS 34 1 7 1 1 7 PITTSBURGH AB R H BI BB SO AVG. Dickerson lf 4 0 1 0 0 1 .303 Marte cf 4 0 1 0 0 1 .276 Polanco rf 4 0 0 0 0 3 .239 Freese 3b 3 0 0 0 0 1 .294 Diaz c 4 0 0 0 0 1 .293 Bell 1b 3 0 1 0 0 1 .266 Harrison 2b 3 0 1 0 0 0 .261 Hechavarria ss 2 0 2 0 0 0 .264 b-Frazier ph 1 0 0 0 0 0 .277 Newman ss 0 0 0 0 0 0 --Nova p 2 0 0 0 0 2 .022 Rodriguez p 0 0 0 0 0 0 .000 c-Moran ph 1 0 0 0 0 0 .268 Vazquez p 0 0 0 0 0 0 .000 TOTALS 31 0 6 0 0 10 CHICAGO 000 100 000 „ 1 7 0 PITTSBURGH 000 000 000 „ 0 6 0 a-out on “elders choice for Lester in the 7th. b-grounded out for Hechavarria in the 8th. c-grounded out for Rodriguez in the 8th. d-”ied out for Edwards Jr. in the 9th. LOB„Chicago 8, Pittsburgh 5. HR„Happ (13), off Nova. RBIs„Happ (34). CS„Marte (9). Runners left in scoring position„Chicago 3 (Baez, Bote, Lester) Pittsburgh 1 (Nova). RISP„Chicago 0 for 3 Pittsburgh 0 for 1. Runners moved up„Contreras, Russell. GIDP„Marte. DP„Chicago 1 (Bote, Baez, Rizzo). CHICAGO IP H R ER BB SO NP ERA Lester, W, 13-5 6 5 0 0 0 8 92 3.72 Cishek, H, 18 1 1 0 0 0 0 13 1.79 Edwrds Jr., H, 17 1 0 0 0 0 0 13 2.50 Strop, S, 10-13 1 0 0 0 0 2 22 2.57 PITTSBURGH IP H R ER BB SO NP ERA NOVA, L, 7-7 6.2 7 1 1 0 3 97 4.26 Rodriguez 1.1 0 0 0 0 4 24 3.18 Vazquez 1 0 0 0 1 0 17 2.88 Inherited runners-scored„Rodriguez 1-0. HBP„Rodriguez (Bote), Strop (Freese). Umpires„Home, Scott Barry First, Carlos Torres Second, Paul Nauert Third, Chad Fairchild. T„2:48. A„21,783 (38,362).BOX SCORES ROUNDUP/MATCHUPSRays 3, Yankees 1: Rookie left-hander Adam Kolarek pitched out of a basesloaded, no-out jam in the ninth inning to lift Tampa Bay over New York to win its “rst series at Yankee Stadium since 2014. Tampa Bay had lost 12 straight series in the Bronx, a record since the ballpark opened in 2009. The Rays bullpen mostly cruised following Blake Snells “ve sharp innings until Sergio Romo allowed consecutive singles to Didi Gregorius and Gleyber Torres in the ninth. Mets 24, Phillies 4, 1st game: Jose Bautista hit a grand slam and had a career-high seven RBIs and the New York Mets set a franchise record for runs, forcing the Phillies to use two position players for the “nal three innings of a 24-4 victory in the “rst game of a doubleheader. Corey Oswalt (2-2) allowed four solo homers in six innings, Amed Rosario hit a leadoff homer and had three RBIs and the Mets took advantage of four errors to score 11 unearned runs. The Mets have scored more than 15 runs in consecutive games for the “rst time in franchise history. Cubs 1, Pirates 0: Jon Lester pitched six innings to win for the “rst time in just over a month and Ian Happ homered as the Chicago Cubs beat the Pittsburgh Pirates. Lester allowed “ve hits, struck out eight and had no walks while improving to 3-1 against the Pirates this season. LATE L.A. Angels at Texas Detroit at Minnesota Toronto at Kansas City Washington at St. Louis Colorado at Atlanta N.Y. Mets at Philadelphia, 2nd game Arizona at San DiegoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA New York Syndergaard (R) 8-2 3.22 11-5 2-1 20.1 4.43 Philadelphia Nola (R) 6:05p 13-3 2.28 17-7 1-0 20.0 1.35 Miami Straily (R) 4-5 4.42 9-10 0-1 13.2 6.59 Washington Scherzer (R) 7:05p 15-5 2.19 17-8 1-0 20.0 1.35 Chicago Hamels (L) 7-9 4.22 10-13 2-0 18.0 1.00 Pittsburgh Williams (R) 7:05p 10-8 3.66 12-11 2-1 18.0 1.00 San Fran. Rodriguez (R) 6-1 2.25 9-3 1-0 21.0 0.86 Cincinnati DeSclafani (R) 7:10p 6-3 4.46 7-5 2-0 18.1 1.96 Colorado Freeland (L) 10-7 3.02 15-9 1-1 19.1 2.33 Atlanta Newcomb (L) 7:35p 10-5 3.40 13-10 1-0 18.2 3.38 Milwaukee Peralta (R) 5-3 4.47 7-4 1-1 13.0 6.92 St. Louis Flaherty (R) 8:15p 6-6 3.22 8-11 2-1 18.1 2.95 Arizona Ray (L) 3-2 4.83 6-9 0-0 15.2 4.60 San Diego Lucchesi (L) 10:10p 6-6 3.45 8-10 1-1 16.0 3.94AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Toronto Stroman (R) 4-8 5.03 8-9 0-1 17.0 4.24 New York Lynn (R) 7:05p 8-8 4.46 10-12 1-0 18.1 1.47 Baltimore Hess (R) 2-6 6.25 2-9 0-2 14.2 8.59 Cleveland Carrasco (R) 7:10p 14-6 3.50 14-8 2-1 20.2 1.31 Tampa Bay Stanek (R) 1-3 2.42 8-11 0-0 5.0 3.60 Boston Johnson (L) 7:10p 3-3 3.95 6-2 2-0 17.2 4.58 Los Angeles Despaigne (R) 2-0 5.31 0-1 0-0 5.0 7.20 Texas Minor (L) 8:05p 9-6 4.61 11-11 3-0 18.2 3.38 Kansas City Junis (R) 6-11 4.82 9-13 1-0 16.2 3.24 Chicago Shields (R) 8:10p 4-14 4.41 8-17 0-2 20.0 3.60 Detroit Boyd (L) 7-10 4.20 11-12 2-1 19.1 2.33 Minnesota Gibson (R) 8:10p 6-9 3.49 11-13 1-2 18.0 4.00 Houston Morton (R) 12-3 2.88 14-9 1-1 19.0 2.84 Oakland Jackson (R) 10:05p 4-2 2.48 7-2 3-0 19.1 0.00INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA L.A. (NL) Buehler (R) 5-4 3.32 8-6 1-1 19.1 1.40 Seattle LeBlanc (L) 10:10p 7-2 3.80 13-6 1-1 15.2 5.74 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLAUG. 17 1904: Jesse Tannehill of the Boston Red Sox pitched a no-hitter, beating the Chicago White Sox 6-0. 1920: Cleveland shortstop Ray Chapman died from a beaning by Carl Mays of the New York Yankees on Aug. 16. This was the only on-“eld fatality in major league history. 1933: New Yorks Lou Gehrig played in his 1,308th straight game to break Everett Scotts record of 1,307. Gehrigs single and triple didnt prevent the last-place St. Louis Browns from beating the Yankees 7-6 in 10 innings at Sportsmans Park. 1944: Johnny Lindell of the New York Yankees hit four consecutive doubles in a 10-3 victory over the Cleveland Indians. Lindell drove in two runs and scored twice. 1963: Jim Hickman became the “rst New York Met to hit for cycle in a 7-3 win over the St. Louis Cardinals. Hickman got the cycle in his “rst four times up: in single, double, triple, homer order. 1972: Steve Carlton of the Philadelphia Phillies became the “rst 20-game winner this season by winning his 15th consecutive game, a 9-4 victory over the Cincinnati Reds. 1992: Kevin Gross pitched a no-hitter as Los Angeles beat San Francisco 2-0 at Dodgers Stadium. 1999: Jesse Orosco set a major league record by pitching in his 1,072nd game, breaking a tie with Dennis Eckersley atop the career list. The 42-year-old Orosco took the mound with two outs in the seventh inning of Baltimores victory over Minnesota. 2001: Jeff Frye became the second Toronto player to hit for the cycle as the Blue Jays beat Texas 11-3. S TATISTICAL LEADERSAMERICAN LEAGUE RUNS: Lindor, Cleveland, 102; Betts, Boston, 99; Martinez, Boston, 88; Benintendi, Boston, 85; Ramirez, Cleveland, 84; Trout, Los Angeles, 82; Segura, Seattle, 78; Stanton, New York, 78; Bregman, Houston, 77; Rosario, Minnesota, 76. RBI: Martinez, Boston, 104; Davis, Oakland, 93; Ramirez, Cleveland, 89; Encarnacion, Cleveland, 81; Haniger, Seattle, 78; Cruz, Seattle, 77; Stanton, New York, 77; Lowrie, Oakland, 76; Lindor, Cleveland, 75; Bregman, Houston, 74. HITS: Segura, Seattle, 148; Martinez, Boston, 147; Lindor, Cleveland, 142; Betts, Boston, 140; Rosario, Minnesota, 140; Merri“eld, Kansas City, 136; Castellanos, Detroit, 135; Altuve, Houston, 134; Ramirez, Cleveland, 132; Stanton, New York, 132. DOUBLES: Lindor, Cleveland, 39; Bregman, Houston, 38; Escobar, Arizona, 37; Betts, Boston, 35; Abreu, Chicago, 34; Andujar, New York, 34; Bogaerts, Boston, 33; Castellanos, Detroit, 33; Martinez, Boston, 33; 2 tied at 32. TRIPLES: Smith, Tampa Bay, 9; Sanchez, Chicago, 9; Hernandez, Toronto, 7; Benintendi, Boston, 6; Chapman, Oakland, 6; Profar, Texas, 6; Span, Seattle, 6; 4 tied at 5. HOME RUNS: Martinez, Boston, 37; Ramirez, Cleveland, 36; Davis, Oakland, 34; Gallo, Texas, 31; Cruz, Seattle, 30; Stanton, New York, 30; Trout, Los Angeles, 30; Lindor, Cleveland, 29; Betts, Boston, 27; 2 tied at 26. STOLEN BASES: Gordon, Seattle, 27; Ramirez, Cleveland, 27; Merri“eld, Kansas City, 26; Smith, Tampa Bay, 26; Betts, Boston, 24; Anderson, Chicago, 22; Trout, Los Angeles, 21; Benintendi, Boston, 20; Lindor, Cleveland, 19; DeShields, Texas, 18. PITCHING: Kluber, Cleveland, 15-6; Porcello, Boston, 15-5; Severino, New York, 15-6; Carrasco, Cleveland, 14-6; Snell, Tampa Bay, 14-5; Happ, New York, 13-6; 5 tied at 12. ERA: Sale, Boston, 1.97; Snell, Tampa Bay, 2.10; Bauer, Cleveland, 2.22; Verlander, Houston, 2.52; Kluber, Cleveland, 2.68; Cole, Houston, 2.71; Morton, Houston, 2.88; Severino, New York, 3.27; Clevinger, Cleveland, 3.38; Fiers, Oakland, 3.38. STRIKEOUTS: Cole, Houston, 219; Sale, Boston, 219; Verlander, Houston, 217; Bauer, Cleveland, 214; Paxton, Seattle, 176; Severino, New York, 173; Morton, Houston, 171; Kluber, Cleveland, 160; Berrios, Minnesota, 157; Carrasco, Cleveland, 155. NATIONAL LEAGUE RUNS: Blackmon, Colorado, 86; Albies, Atlanta, 84; Carpenter, St. Louis, 82; Yelich, Milwaukee, 82; Arenado, Colorado, 78; Harper, Washington, 76; Freeman, Atlanta, 75; Goldschmidt, Arizona, 75; Baez, Chicago, 74; 2 tied at 73. RBI: Baez, Chicago, 89; Suarez, Cincinnati, 88; Aguilar, Milwaukee, 87; Arenado, Colorado, 84; Story, Colorado, 83; Rizzo, Chicago, 78; Markakis, Atlanta, 76; Freeman, Atlanta, 75; Harper, Washington, 74; Hoskins, Philadelphia, 73. HITS: Markakis, Atlanta, 150; Freeman, Atlanta, 149; Albies, Atlanta, 135; Gennett, Cincinnati, 135; Peraza, Cincinnati, 135; Castro, Miami, 132; Story, Colorado, 132; 4 tied at 131. DOUBLES: Markakis, Atlanta, 37; Albies, Atlanta, 33; Carpenter, St. Louis, 33; Freeman, Atlanta, 33; Story, Colorado, 33; Baez, Chicago, 32; Rendon, Washington, 29; Hoskins, Philadelphia, 28; Crawford, San Francisco, 27; CTaylor, Los Angeles, 27. TRIPLES: KMarte, Arizona, 10; Baez, Chicago, 8; Nimmo, New York, 8; CTaylor, Los Angeles, 8; Desmond, Colorado, 6; Dickerson, Pittsburgh, 6; Difo, Washington, 6; Rosario, New York, 6; 8 tied at 5. HOME RUNS: Carpenter, St. Louis, 33; Arenado, Colorado, 30; Harper, Washington, 30; Aguilar, Milwaukee, 29; Goldschmidt, Arizona, 27; Muncy, Los Angeles, 26; Suarez, Cincinnati, 26; Baez, Chicago, 25; Story, Colorado, 25; 2 tied at 23. STOLEN BASES: Turner, Washington, 32; Hamilton, Cincinnati, 29; SMarte, Pittsburgh, 28; Inciarte, Atlanta, 24; MTaylor, Washington, 24; Cain, Milwaukee, 21; Jankowski, San Diego, 20; Baez, Chicago, 19; Peraza, Cincinnati, 18; 2 tied at 16. PITCHING: Scherzer, Washington, 15-5; Godley, Arizona, 13-6; Nola, Philadelphia, 13-3; Chacin, Milwaukee, 12-4; Greinke, Arizona, 12-8; Lester, Chicago, 12-5; Mikolas, St. Louis, 12-3; 7 tied at 10. ERA: deGrom, New York, 1.81; Scherzer, Washington, 2.19; Nola, Philadelphia, 2.28; Mikolas, St. Louis, 2.86; Foltynewicz, Atlanta, 2.86; Greinke, Arizona, 3.00; Freeland, Colorado, 3.02; Corbin, Arizona, 3.18; Arrieta, Philadelphia, 3.33; Newcomb, Atlanta, 3.40. STRIKEOUTS: Scherzer, Washington, 227; deGrom, New York, 195; Corbin, Arizona, 190; Greinke, Arizona, 158; Pivetta, Philadelphia, 153; Foltynewicz, Atlanta, 152; Nola, Philadelphia, 149; Gray, Colorado, 148; Marquez, Colorado, 146; Godley, Arizona, 143.WEDNESDAYS GAMES American League Chicago White Sox 6, Detroit 5 Seattle 2, Oakland 0, 12 inn. Tampa Bay 6, N.Y. Yankees 1 Toronto 6, Kansas City 5 National League Chicago Cubs 8, Milwaukee 4 Atlanta 5, Miami 2 St. Louis 4, Washington 2 L.A. Dodgers 4, San Francisco 3, 12 inn. Interleague Minnesota 6, Pittsburgh 4 N.Y. Mets 16, Baltimore 5 Philadelphia 7, Boston 4 Cleveland 4, Cincinnati 3 Houston 12, Colorado 1 L.A. Angels 3, San Diego 2 SATURDAYS GAMES American League Toronto at N.Y. Yankees, 1:05 p.m. Baltimore at Cleveland, 4:05 p.m. Houston at Oakland, 4:05 p.m. Detroit at Minnesota, 7:10 p.m. Kansas City at Chi. White Sox, 7:10 p.m. Tampa Bay at Boston, 7:10 p.m. L.A. Angels at Texas, 8:05 p.m. National League N.Y. Mets at Philadelphia, 4:05 p.m. Chicago Cubs at Pittsburgh, 7:05 p.m. Miami at Washington, 7:05 p.m. Colorado at Atlanta, 7:10 p.m. San Francisco at Cincinnati, 7:10 p.m. Milwaukee at St. Louis, 7:15 p.m. Arizona at San Diego, 8:40 p.m. Interleague L.A. Dodgers at Seattle, 10:10 p.m.FANTASY PLAYSPITCHER TO STREAM MIKE MONTGOMERY, SP, Chicago Cubs (33 percent): Montgomery has given up one run in his last two starts and takes on the Pirates this week. He has a career 2.30 ERA in 27 IP against the Pirates, and gave up one run in six IP in his last start against the Brewers. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 102 398 99 140 .352 JMartinez Bos 115 442 88 147 .333 Altuve Hou 104 407 64 134 .329 MMachado Bal 96 365 48 115 .315 Segura Sea 114 471 78 148 .314 Trout LAA 109 372 82 115 .309 JoRamirez Cle 118 437 84 132 .302 Simmons LAA 109 411 56 124 .302 Brantley Cle 108 433 70 130 .300 Merri“eld KC 116 455 56 136 .299 NATIONAL LEAGUE Player G AB R H Pct. FFreeman Atl 119 462 75 149 .323 Markakis Atl 119 467 69 150 .321 Yelich Mil 107 424 82 131 .309 Arenado Col 114 425 78 131 .308 Gennett Cin 117 442 69 135 .305 Martinez StL 114 394 41 120 .305 Dickerson Pit 102 386 52 117 .303 Cain Mil 104 395 62 119 .301 DPeralta Ari 109 431 59 129 .299 Almora ChC 112 343 54 102 .297 Through Aug. 15

PAGE 37

The Sun / Friday, August 17, 2018 www.yoursun.com SP Page 5SCOREBOARD BASEBALLFLORIDA STATE LEAGUENorth Division W L Pct. GB Clearwater (Phillies) 35 18 .660 „ Lakeland (Tigers) 30 21 .588 4 Dunedin (Blue Jays) 30 24 .556 5 Daytona (Reds) 24 29 .453 11 Tampa (Yankees) 24 29 .453 11 Florida (B raves) 18 32 .360 15 South Division W L Pct. GB Fort Myers (Twins) 32 21 .604 „ Charlotte (Rays) 31 21 .596 Palm Beach (Cardinals) 27 26 .509 5 Jupiter (Marlins) 24 26 .480 6 St. Lucie (Mets) 22 30 .423 9 Bradenton (Pirates) 15 35 .300 15 Thursdays GamesLakeland 12, Daytona 1 Jupiter 8, Dunedin 2 Florida 4, St. Lucie 0 Tampa 10, Palm Beach 6 Clearwater 5, Bradenton 0 Fort Myers 2, Charlotte 1Fridays GamesBradenton at Jupiter, 6:30 p.m. Daytona at Tampa, 6:30 p.m. St. Lucie at Dunedin, 6:30 p.m. Florida at Lakeland, 6:30 p.m. Palm Beach at Charlotte, 6:35 p.m. Clearwater at Fort Myers, 7 p.m.Saturdays GamesBradenton at Jupiter, 1 p.m. Clearwater at Fort Myers, 6 p.m. Florida at Lakeland, 6 p.m. Palm Beach at Charlotte, 6:05 p.m. Daytona at Tampa, 6:30 p.m. St. Lucie at Dunedin, 6:30 p.m.PRO FOOTBALLNFL PRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA New England 1 0 0 1.000 26 17 N.Y. Jets 1 0 0 1.000 17 0 Miami 0 1 0 .000 24 26 Buffalo 0 1 0 .000 23 28 SOUTH W L T PCT. PF PA Houston 1 0 0 1.000 17 10 Indianapolis 1 0 0 1.000 19 17 Jacksonville 0 1 0 .000 20 24 Tennessee 0 1 0 .000 17 31 NORTH W L T PCT. PF PA Pittsburgh 1 0 0 1.000 31 14 Baltimore 2 0 0 1.000 50 23 Cleveland 1 0 0 1.000 20 10 Cincinnati 1 0 0 1.000 30 27 WEST W L T PCT. PF PA Oakland 1 0 0 1.000 16 10 Denver 0 1 0 .000 28 42 Kansas City 0 1 0 .000 10 17 L.A. Chargers 0 1 0 .000 17 24 NATIONAL CONFERENCE EAST W L T PCT. PF PA Dallas 0 1 0 .000 21 24 N.Y. Giants 0 1 0 .000 10 20 Washington 0 1 0 .000 17 26 Philadelphia 0 1 0 .000 14 31 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 1 0 .000 0 17 NORTH W L T PCT. PF PA Green Bay 1 0 0 1.000 31 17 Minnesota 1 0 0 1.000 42 28 Detroit 0 1 0 .000 10 16 Chicago 0 2 0 .000 43 47 WEST W L T PCT. PF PA Arizona 1 0 0 1.000 24 17 San Francisco 1 0 0 1.000 24 21 Seattle 0 1 0 .000 17 19 L.A. Rams 0 1 0 .000 7 33WEEK 2 Thursdays GamesPhiladelphia at New England, late N.Y. Jets at Washington, late Pittsburgh at Green Bay, lateTodays GamesN.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s GamesJacksonville 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s GameBaltimore at Indianapolis, 8 p.m.WEEK 3 Thursday, Aug. 23Philadelphia at Cleveland, 8 p.m.Friday, Aug. 24New England at Carolina, 7:30 p.m. N.Y. Giants at N.Y. Jets, 7:30 p.m. Denver at Washington, 7:30 p.m. Seattle at Minnesota, 8 p.m. Detroit at Tampa Bay, 8 p.m. Green Bay at Oakland, 10:30 p.m.Saturday, Aug. 25Kansas City at Chicago, 1 p.m. Houston at L.A. Rams, 4 p.m. Tennessee at Pittsburgh, 4 p.m. San Francisco at Indianapolis, 4:30 p.m. Atlanta at Jacksonville, 7 p.m. Baltimore at Miami, 7 p.m. New Orleans at L.A. Chargers, 8 p.m.Sunday, Aug. 26Cincinnati at Buffalo, 4 p.m. Arizona at Dallas, 8 p.m.COLLEGE FOOTBALLAMWAY PRESEASON COACHES TOP 25 POLLThe preseason A mway 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 Chicago -127 at Pittsburgh +117 at Philadelphia -157 New York +147 at Washington -375 Miami +345 San Francisco -107 at Cincinnati -103 at Atlanta -128 Colorado +118 at St. Louis -129 Milwaukee +119 Arizona -125 at San Diego +115American Leagueat Chicago -120 Kansas City +110 at New York -171 Toronto +159 at Cleveland -360 Baltimore +330 at Boston -173 Tam p a Ba y +161 at Texas Off Los Angeles Off at Minnesota -167 Detroit +157 Houston -137 at Oakland +127InterleagueL.A. Dodgers -127 at Seattle +117NFL PRESEASON TodayFAVORITE OPEN TODAY O/U UNDERDOG at Detroit 3 3 40 N.Y. Giants at Atlanta 2 1 39 Kansas City at Carolina 2 3 43 Miami at Cleveland 4 3 40 Buffalo at New Orleans 3 3 41 ArizonaSaturdayat Denver 2 3 40 Chicago at Minnesota 3 4 40 Jacksonville at L.A. Rams 3 2 38 Oakland at Dallas 3 3 41 Cincinnati at Houston 1 2 41 San Fran. at Tennessee 2 3 41 Tampa Bay at LA Chargers 1 3 39 SeattleMondayat Indianapolis Pk 1 41 BaltimoreUpdated odds available at Pregame.comTRANSACTIONSBASEBALLMajor League BaseballMLB „ Suspended Los Angeles Dodgers OF Yasiel Puig two games and “ ned an undisclosed amount for “ ghting and inciting a benchclearing incident in a Aug. 14 against San Francisco Giants. Fined San Francisco C Nick Hundley an undisclosed amount for his role in the incident. Suspended Miami Marlins RHP Jos Urea six-games and an undisclosed “ ne for intentionally hitting Ronald Acua Jr. of the Atlanta B raves and B raves “ rst base coach Eric Young one-game and an undisclosed “ ne for his actions during the incident.American LeagueTEXAS RANGERS „ Activated OF Nomar Mazara from the 10-day DL. Optioned OF Willie Calhoun to Round Rock (PCL). Acquired RHP Kelvin Gonzalez from Kansas City for international slot money and assigned him to the Arizona League.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced OF Alex McKenna was transferred to the team from Tri-City (NYP) and OF Logan Mattix was transferred to Tri-City.American AssociationSIOUX CITY EXPLORERS „ Signed RHP Jason Garcia and INF Dean Green.Atlantic LeagueLONG ISLAND DUCKS „ Activated LHP Hector Silvestre. Placed OF Travis Snider on the suspended list.Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Matt Vogel.FOOTBALLNational Football LeagueCHICAGO BEARS „ Signed LS Tanner Carew. Waived-injured LB Andrew Trumbetti.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed WR Tyrone Pierre to the practice roster.HOCKEYAmerican Hockey LeagueGRAND RAPIDS GRIFFINS „ Named Charlie Kaser assistant equipment manager. SAN ANTONIO RAMPAGE „ Signed C Ryan Olsen and D Travis Brown.National Womens Hockey LeagueBUFFALO BEAUTS „ Agreed to terms D Emily Pfalzer.COLLEGESBARUCH „ Named Ken Diaz of the mens and womens tennis assistant coach. CAMPBELL „ Promoted Tyler Robinson to assistant baseball coach. NORTH CAROLINA „ Named Tyler Thompson associate tennis head coach. RHODE ISLAND COLLEGE „ Named Jenn Cabral womens assistant volleyball coach. TUSCULUM „ Named AJ Fick graduate assistant lacrosse coach. WAYNE STATE (MICH.) „ Named Plenette Pierson womens assistant basketball coach.GOLFPGA TOURWYNDHAM CHAMPIONSHIPThursdays leaders at Sedgw“ eld Country Club, Greensboro, N.C. Purse: $6 million. Yardage: 7,127; Par: 70 (35-35)First RoundBrandt Snedeker 27-32„59 Ryan Moore 30-33„63 John Oda 32-31„63 Martin Flores 32-32„64 D.A. Points 32-32„64 Brett Stegmaier 31-33„64 David Hearn 32-32„64 Abraham Ancer 30-34„64 Ollie Schniederjans 30-34„64 Jonathan Byrd 32-32„64 Corey Conners 31-34„65 Nick Taylor 31-34„65 Aaron Baddeley 32-33„65 Ryan Armour 32-33„65 Sung Kang 32-33„65 Jim Furyk 32-33„65 Brice Garnett 31-34„65 Keith Mitchell 33-32„65 C.T. Pan 31-34„65 Sam Saunders 33-33„66 Billy Horschel 33-33„66 Webb Simpson 33-33„66 Sergio Garcia 31-35„66 Harris English 32-34„66 Denny McCarthy 32-34„66 Ricky Barnes 29-37„66 Harold Varner III 34-32„66 Michael Thompson 33-33„66 Jason Dufner 33-33„66 Peter Malnati 31-35„66 Jamie Lovemark 32-34„66 Alex Cejka 32-35„67 Tommy Gainey 32-35„67 Cameron Percy 31-36„67 Ryan Blaum 30-37„67 Zac Blair 33-34„67 Hudson Swafford 33-34„67 Sangmoon Bae 32-35„67 Trey Mullinax 33-34„67 Kevin Tway 31-36„67 Brian Davis 34-33„67 Scott Stallings 34-33„67 Dylan Meyer 34-33„67 Stephan Jaeger 33-34„67 Tyrone Van Aswegen 33-35„68 Russell Henley 34-34„68 Billy Hurley III 34-34„68 Ernie Els 35-33„68 Dominic Bozzelli 33-35„68 Joaquin Niemann 32-36„68 Chesson Hadley 34-34„68 Rafa Cabrera Bello 34-34„68 Shawn Stefani 33-35„68 Doug Ghim 32-36„68 Xinjun Zhang 33-35„68 Andrew Yun 33-35„68 Norman Xiong 34-34„68 Ken Duke 33-35„68 Blayne Barber 32-36„68 Chad Campbell 35-33„68 Patrick Rodgers 34-34„68 Richy Werenski 32-36„68 Wesley Bryan 33-35„68 Mackenzie Hughes 37-31„68 Scott Brown 36-32„68 Henrik Stenson 36-32„68 Vaughn Taylor 34-34„68 Fabin Gmez 34-34„68 Matt Every 33-35„68 Danny Lee 33-35„68 Roberto Daz 33-35„68 Doc Redman 33-35„68 Tom Hoge 32-37„69 Shane Lowry 34-35„69 Hideki Matsuyama 35-34„69 William McGirt 33-36„69 Chris Kirk 34-35„69 James Driscoll 33-36„69 Martin Laird 35-34„69 Jason Kokrak 33-36„69 Stuart Appleby 32-37„69 Mickey DeMorat 33-36„69 Lanto Grif“ n 34-35„69 Conrad Shindler 34-35„69 Rory Sabbatini 34-35„69 David Lingmerth 32-37„69 Bill Haas 35-34„69 Padraig Harrington 35-34„69 Jonas Blixt 35-34„69 J.J. Henry 34-35„69 Carl Pettersson 35-34„69 Shane Bertsch 32-37„69 Adam Schenk 36-33„69 Nicholas Lindheim 33-36„69 T.J. Vo g el 36-33„69 Matt Jones 35-35„70 Johnson Wagner 33-37„70 Tyler Duncan 34-36„70 Graeme McDowell 35-35„70 Brendan Steele 34-36„70 Scott Piercy 36-34„70 Whee Kim 36-34„70 John Huh 33-37„70 Matthew Fitzpatrick 35-35„70 Martin Piller 35-35„70 Hunter Mahan 33-37„70 Grayson Murray 33-37„70 Brian Gay 33-37„70 Daniel Berger 33-37„70 Jhonattan Vegas 36-34„70 Nick Watney 34-36„70 Steve Stricker 33-37„70 Ben Crane 33-37„70 Rob Oppenheim 35-35„70 Stewart Jolly 35-35„70 Andres Romero 34-37„71 J.T. Poston 34-37„71 Cameron Tringale 33-38„71 John Merrick 33-38„71 Satoshi Kodaira 35-36„71 Davis Love III 34-37„71 Jason Bohn 36-35„71 Parker McLachlin 35-36„71 Retief Goosen 34-37„71 Ben Silverman 34-37„71 Julian Suri 34-37„71 Chris Stroud 36-35„71 Robert Garrigus 34-37„71 Peter Uihlein 34-37„71 Derek Fathauer 36-35„71 Brendon de Jonge 35-36„71 Bronson Burgoon 34-37„71 Steve Wheatcroft 36-35„71 Will Zalatoris 33-38„71 Jonathan Randolph 32-39„71 Zecheng Dou 36-35„71 Dicky Pride 36-36„72 George McNeill 33-39„72 Brandon Harkins 35-37„72 Sam Ryder 35-37„72 Sean OHair 37-35„72 Kyle Thompson 35-37„72 Kris Blanks 34-38„72 Brian Stuard 35-37„72 Arjun Atwal 34-38„72 Matt Atkins 36-36„72 Talor Gooch 32-40„72 Rod Pampling 36-37„73 Si Woo Kim 38-35„73 Robert Streb 36-37„73 Cody Gribble 36-38„74 Seamus Power 38-36„74 Daniel Summerhays 38-36„74 Ethan Tracy 40-34„74 Tom Lovelady 36-38„74 Charles Frost 38-37„75LPGA TOURINDY WOMEN IN TECHThursdays leaders at Brickyard Crossing Golf Club, Indianapolis Purse: $2 million. Yardage: 6,456; Par: 72 (3636) (a-denotes amateur)First RoundLizette Salas 31-31„62 Nasa Hataoka 32-32„64 Angel Yin 28-36„64 Danielle Kang 33-32„65 Caroline Hedwall 32-33„65 Jin Young Ko 31-34„65 Jane Park 32-33„65 Brianna Do 34-32„66 Xiyu Lin 32-34„66 Lydia Ko 33-33„66 Carlota Ciganda 32-34„66 Mi Hyang Lee 33-33„66 Ashleigh Buhai 32-34„66 Mariah Stackhouse 33-33„66 Pernilla Lindberg 33-34„67 Wei-Ling Hsu 34-33„67 Thidapa Suwannapura 34-33„67 Nicole Broch Larsen 34-33„67 Alena Sharp 34-33„67 Madeleine Sheils 33-34„67 Mariajo Uribe 33-34„67 Celine Herbin 33-35„68 Anne-Catherine Tanguay 33-35„68 Moriya Jutanugarn 32-36„68 Sung Hyun Park 33-35„68 Mel Reid 37-31„68 Chella Choi 35-33„68 Maria Torres 34-34„68 Austin Ernst 34-34„68 So Yeon Ryu 34-34„68 Lexi Thompson 32-36„68 Marina Alex 33-35„68 Angela Stanford 34-34„68 Jennifer Song 34-34„68 Amy Yang 33-35„68 Julieta Granada 33-35„68 Sakura Yokomine 33-35„68 Tiffany Chan 34-35„69 Mina Harigae 35-34„69 Katelyn Dambaugh 34-35„69 Caroline Inglis 35-34„69 Minjee Lee 35-34„69 Caroline Masson 36-33„69 Bronte Law 34-35„69 Yu Liu 34-35„69 Hannah Green 33-36„69 Sherman Santiwiwatthanaphong 34-35„69 Paula Reto 35-34„69 Brittany Lang 37-32„69 Rebecca Artis 33-36„69 Kris Tamulis 34-35„69 Shanshan Feng 33-36„69 Cristie Kerr 35-34„69 Beatriz Recari 33-36„69 Candie Kung 34-36„70 Maude-Aimee Leblanc 35-35„70 Ariya Jutanugarn 35-35„70 Brooke M. Henderson 32-38„70 Sandra Gal 36-34„70 Pornanong Phatlum 35-35„70 Lindy Duncan 37-33„70 Su Oh 35-35„70 Jackie Stoelting 35-35„70 Jessy Tang 34-36„70 Christina Kim 35-35„70 Brittany Marchand 36-34„70 Wichanee Meechai 34-36„70 Lee Lopez 35-35„70 Becky Morgan 33-37„70 Hee Young Park 35-35„70 Sophia Popov 32-38„70 Kassidy Teare 33-37„70 Camilla Lennarth 35-35„70 Danah Bordner 32-38„70 Amy Olson 35-35„70 Jaye Marie Green 37-33„70 Cindy LaCrosse 33-37„70 Morgan Pressel 32-38„70 Azahara Munoz 35-35„70 Jacqui Concolino 33-37„70 Gemma Dryburgh 38-38„76EUROPEAN TOURNORDEA MASTERSThursdays leaders at Hills GC, Gothenburg, Sweden Purse: $1.7 million. Yardage: 7,169; Par: 71First RoundClement Sordet, France 62 Scott Jamison, Scotland 64 Lee Slattery, England 64 Christofer Blomstrand, Sweden 65 Tapio Pulkkanan, Finland 65 Richard Green, Australia 65 Hunter Stewart, United States 65 Thomas Aiken, South Africa 66 Matthieu Pavon, France 66 Paul Waring, England 66 Soren Kjeldsen, Denmark 66 Daniel Brooks, England 66 Lucas Herbert, Australia 66 Thomas Detry, Belgium 66 Sebastien Heisele, Germany 66AlsoMartin Kaymer, Germany 67 Chase Koepka, United States 69 Paul Peterson, United States 69 Dru Love, United States 71 Daniel Im, United States 72 Anthony Paolucci, United States 74 Jordan Gumberg, United States 76 Wes McClain, United States 83UNITED STATS GOLF ASSOCIATIONU.S. AMATEURWednesdays leaders at p-Pebble Beach Golf Links, Pebble Beach, Calif. Yardage: 7,075; Par: 71 (35-36); s-Spyglass Hill Golf Course. Yardage: 6,987; Par: 72 (36-36)Round of 64 Upper BracketDaniel Hillier, New Zealand (137) def. Jacob Bergeron, Slidell, La. (147), 3 and 2 Davis Riley, Hattiesburg, Miss. (144) def. Ryan Burnett, Lafayette, Calif. (144), 2 and 1 Mason Overstreet, King“ sher, Okla. (146) def. Cameron Sisk, El Cajon, Calif. (142), 1 up Jackson Van Paris, Pinehurst, N.C. (146) def. Dylan Perry, Australia (142), 1 up Noah Goodwin, Corinth, Texas (141) def. Garrett Rank, Canada (146), 5 and 4 Raul Pereda, Mexico (144) def. Trey Winstead, Baton Rouge, La. (145), 23 holes Shintaro Ban, San Jose, Calif. (141) def. Skip Berkmeyer, St. Louis, Mo. (146), 1 up Devon Bling, Ridgecrest, Calif. (145) def. Caleb Ramirez, Blythe, Calif. (144), 5 and 4 Trevor Phillips, Inman, S.C. (146) def. Michael Thorbjornsen, Wellesley, Mass. (139), 4 and 3 Isaiah Salinda, South San Francisco, Calif. (144) def. Will Grimmer, Cincinnati, (145), 6 and 5 Stewart Hagestad, Newport Beach, Calif. (142) def. Harry Hall, England (146), 1 up Davis Chat“ eld, Attleboro, Mass. (145) def. Ryan Smith, Carlsbad, Calif. (143), 6 and 4 William Gordon, Davidson, N.C. (139) def. Hide Yoshihara, Japan (146), 4 and 3 Zheng Kai Bai, China (144) def. Travis Vick, Houston, (145), 4 and 3 William Mouw, Chino, Calif. (146) def. Alex Scott, T raverse City, Mich. (142), 1 up Trent Phillips, Inman, S.C. (143) def. Riley Elmes, Lake Oswego, Ore. (145), 3 and 2Lower BracketCole Hammer, Houston (137) def. Alvaro Ortiz, Mexico (146), 2 up Joshua McCarthy, Danville, Calif. (144) def. Dan Erickson, Pace, Fla. (144), 3 and 2 Zach Murray, Australia (146) def. Jack Rhea, Jonesborough, Tenn. (142), 1 up Clay Feagler, Laguna Niguel, Calif. (146) def. Logan Lowe, Grass Valley, Calif. (142), 1 up Alex Fitzpatrick, England (146) def. Ian Siebers, Bellevue, Wash. (141), 2 and 1 Jesus Montenegro, Argentina (144) def. Braden Thornberry, Olive Branch, Miss. (145), 2 and 1 John Augenstein, Owensboro, Ky. (142) def. Collin Morikawa, La Canada Flintridge, Calif. (146), 19 holes McClure Meissner, San Antonio (145) def. Brad Dalke, Norman, Okla. (143), 1 up Andrew Alligood, St. Johns, Fla. (138) def. Ryan Stachler, Milton, Ga. (146), 19 holes Chun An Yu, Taiwan (144) def. Blake Windred, Australia (144), 6 and 5 Austin Squires, Union, Ky. (142) def. Max Theodorakis, Danbury, Conn. (146), 5 and 4 Luis Gagne, Costa Rica (146) def. Tyler Strafaci, Davie, Fla. (143), 4 and 3 Harrison Ott, Brook“ eld, Wis. (146) def. Justin Suh, San Jose, Calif. (140), 1 up Viktor Hovland, Norway (144) def. Hayden Wood, Edmond, Okla. (145), 3 and 2 Bradford Tilley, Easton, Conn. (146) def. Akshay Bhatia, Wake Forest, N.C. (142), 19 holes Kristoffer Reitan, Norway (143) def. Eoin Leonard, Ireland (145), 6 and 4 (Results from Thursday were not available at press time.)AUTO RACINGNASCAR CAMPING WORLD TRUCKUNOH 200 LINEUPAfter Thursdays qualifying, race Thursday night, at Bristol Motor Speedway, Bristol, Tenn. Lap length: 0.526 miles(Car number in parentheses)1. (51) Christopher Bell, Toyota, 125.839 mph. 2. (41) Ben Rhodes, Ford, 125.675. 3. (8) John Hunter Nemechek, Chevrolet, 125.518. 4. (21) Johnny Sauter, Chevrolet, 125.273. 5. (98) Grant En“ nger, Ford, 124.533. 6. (75) Parker Kligerman, Chevrolet, 124.533. 7. (18) Noah Gragson, Toyota, 124.339. 8. (4) Todd Gilliland, Toyota, 123.961. 9. (97) Jesse Little, Ford, 123.905. 10. (38) Ross Chastain, Chevrolet, 123.881. 11. (24) Justin Haley, Chevrolet, 123.602. 12. (42) Chad Finley, Chevrolet, 123.134. 13. (52) Stewart Friesen, Chevrolet, 123.953. 14. (16) Brett Mof“ tt, Toyota, 123.921. 15. (2) Cody Coughlin, Chevrolet, 123.889. 16. (25) Dalton Sargeant, Chevrolet, 123.770. 17. (13) Myatt Snider, Ford, 123.722. 18. (88) Matt Crafton, Ford, 123.531. 19. (20) Tanner Thorson, Chevrolet, 123.348. 20. (54) Riley Herbst, Toyota, 123.300. 21. (68) Clay Green“ eld, Chevrolet, 123.095. 22. (30) Scott Lagasse Jr., Toyota, 123.071. 23. (02) Austin Hill, Chevrolet, 122.740. 24. (22) Austin Wayne Self, Chevrolet, 121.736. 25. (9) Codie Rohrbaugh, Chevrolet, 121.960. 26. (04) Cory Roper, Ford, 121.890. 27. (7) Korbin Forrister, Toyota, 121.382. 28. (83) Bayley Currey, Chevrolet, Owner Points 29. (3) Jordan Anderson, Chevrolet, Owner Points 30. (15) Stefan Parsons, Chevrolet, Owner Points 31. (45) Justin Fontaine, Chevrolet, Owner Points 32. (49) Wendell Chavous, Chevrolet, Owner Points Failed to Qualify 33. (50) Gray Gaulding, Chevrolet, 121.236. 34. (92) Timothy Peters, Ford, 121.236. 35. (33) BJ McLeod, Chevrolet, 121.068. 36. (6) Norm Benning, Chevrolet, 111.261. 37. (10) Jennifer Jo Cobb, Chevrolet, 108.782.UPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP BASS PRO SHOPS NRA NIGHT RACESite: Bristol, Tennessee Schedule: Today, practice 10:30 a.m. & 12:40 p.m., (NBCSN); qualifying 5:40 p.m., NBCSN; Saturday, race 7:30 p.m., NBCSN. Track: Bristol Motor Speedway (oval, 0.526 miles). Race distance: 266.5 miles, 500 laps. Last year: Kyle Busch overcame pole sitter Erik Jones to win after starting 18th. Last race: Kevin Harvick won for the second time in four weeks at Michigan. Fast facts: Harvick has seven wins in 2018, a series high. Busch has six, Martin Truex Jr. has four and Clint Bowyer has two. Harvick also has 12 stage wins and 17 top-5s in 23 starts. ... Busch also has 17 top-“ ve “ nishes. He, like Harvick, has also led over 1,000 laps already this season. ... Jimmie Johnson has “ nished outside the top 15 in each of his last three starts. Next race: Bojangles Southern 500, Sept. 2, Darlington Raceway, Darlington, South Carolina. Online: www.nascar.comNASCAR XFINITY FOOD CITY 300Site: Bristol, Tennessee Schedule: Today, qualifying 3:40 p.m., race 7:30 p.m., (both NBCSN). Track: Bristol Motor Speedway. Race distance: 159.9 miles, 300 laps. Last year: Kyle Busch led 186 of 300 laps to cruise to victory. Last race: Justin Allgaier took Mid-Ohio, his third win in 2018. Fast facts: Allgaier, running for JR Motorsports, recovered from late-race contact and got past Austin Cindric with three laps to go for his “ rst Mid-Ohio victory. ... Cindric, 19, “ nished second. It was his seventh top-10 in 21 starts this season. ... Christopher Bell, who made waves by winning three consecutive races, has “ nished ninth and 11th since then. Bell remains in “ rst place and has a series-high 24 playoff points. Next race: Johnsonville 180, August 25, Road America, Elkhart Lake, Wisconsin. Online: www.nascar.comVERIZON INDYCAR ABC SUPPLY 500Site: Long Pond, Pennsylvania. Schedule: Saturday, practice 10:30 a.m., qualifying 1:30 p.m. (NBCSN), practice 4:45 p.m.; Sunday, race 1:30 p.m., NBCSN. Track: Pocono Raceway (oval, 2.5 miles). Race distance: 106.6 miles, 200 laps. Last year: Will Power won a race in which four drivers led at least 30 laps. Last race: Alexander Rossi won at Mid-Ohio. He is second in the standings. Fast facts: Chip Ganassi Racing and four-time series champion Scott Dixon reached a multiyear deal. Dixon, who has driven for Ganassi since 2002, will head to Pocono with a 46-point lead over Alexander Rossi as he shoots for his “ fth title. ... Team Penske drivers Josef Newgarden and Will Power are third and fourth, respectively, and Rossis Andretti Autosport teammate, Ryan Hunter-Reay, is “ fth. Next race: Bommarito Automotive Group 500, August 25, Gateway Motorsports Park, Madison, Illinois. Online: www.indycar.comFORMULA 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.comNHRA MELLO YELLO DRAG RACING LUCAS OIL NATIONALSSite: Brainerd, Minnesota. Schedule: Today, qualifying 3:15 p.m. and 6 p.m.; Saturday, qualifying 2:30 p.m. and & 5:30 p.m.; Sunday “ nals, 4:37 p.m. Track: Brainerd International Raceway. Last year: Leah Pritchett won in Minnesota. Last race: Antron Brown took top honors in Top Fuel in Washington. Fast facts: Alexis DeJoria (Funny Car), Tanner Gray (Pro Stock), and Jerry Savoie (Pro Stock Motorcycle) also took “ rst in Brainerd in 2017. ... Steve Torrence enters the weekend with a 161-point advantage in Top Fuel. Courtney Force is up 154 points in Funny Car, and Greg Anderson has a 42-point edge in the Pro Stock standings. ... Summit Racing Equipment and KB Racing announced a new multi-year partnership that extended the sponsorships of Anderson and teammate Jason Line. Next race: Chevrolet Performance U.S. Nationals, Sept. 3, Lucas Oil Raceway at Indianapolis. Online: www.nhra.comOTHER RACESWORLD OF OUTLAWS: Today, 2nd Leg of the Northern Tour, River Cities Speedway, Grand Forks, North Dakota.; Saturday, Duel in the Dakotas, Red River Valley Speedway, West Fargo, North Dakota. Online: www.woosprint.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 15 6 2 47 45 23 New York City FC 14 5 5 47 48 31 Columbus 11 7 6 39 31 29 Philadelphia 9 11 3 30 32 39 Montreal 9 13 3 30 31 41 New England 7 8 8 29 38 38 D.C. United 6 9 6 24 37 39 Orlando City 7 15 2 23 37 57 Toronto FC 6 12 5 23 39 44 Chicago 6 14 5 23 35 49 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 12 5 6 42 37 30 Sporting Kansas City 11 6 6 39 42 30 Los Angeles FC 11 7 6 39 47 39 Los Angeles Galaxy 10 8 7 37 48 42 Portland 10 5 7 37 35 31 Real Salt Lake 10 10 5 35 34 43 Vancouver 9 9 6 33 38 47 Seattle 9 9 5 32 26 26 Minnesota United 9 13 2 29 38 48 Houston 7 10 6 27 39 34 Colorado 6 12 6 24 31 40 San Jose 3 13 7 16 33 43 3 points for victory, 1 point for tieAug. 14Colorado 2, LA Galaxy 2, tieWednesdays GamesD.C. United 4, Portland 1 Los Angeles FC 2, Real Salt Lake 0Saturdays GamesLos 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s GamesColumbus 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.Wednesday, Aug. 22New York Red Bulls at New York City FC, 7 p.m.Thursday, Aug. 23Columbus at Chicago, 7 p.m. FC Dallas at Houston, 9 p.m.Friday, Aug. 24Atlanta United FC at Orlando City, 8 p.m. Los Angeles FC at Los Angeles Galaxy, 10:30 p.m.Saturday, Aug. 25New England at Philadelphia, 7 p.m. Montreal at Toronto FC, 8 p.m. Minnesota United at Sporting Kansas City, 8:30 p.m. Real Salt Lake at Colorado, 9 p.m. Vancouver at San Jose, 10 p.m.Sunday, Aug. 26D.C. United at New York, 7 p.m. Seattle at Portland, 9:30 p.m.U.S. OPEN CUPAll times Eastern CHAMPIONSHIP Wednesday, Sept. 26Philadelphia Union (MLS) at Houston Dynamo (MLS), 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 15 1 5 50 44 16 Seattle 10 4 7 37 23 15 Portland 9 6 5 32 32 24 Orlando 8 7 6 30 29 30 Chicago 7 4 9 30 27 23 Utah 7 7 7 28 17 20 Houston 7 8 5 26 25 31 Washington 2 14 4 10 11 28 Sky Blue FC 0 14 4 4 15 36 3 points for victory, 1 point for tie.Wednesdays GameChicago 0, Seattle 0, tieTodays GameWashington at Houston, 8:30 p.m.Saturdays GamesUtah at Sky Blue FC, 6:30 p.m. Orlando at North Carolina, 7 p.m. Chicago at Portland, 10:30 p.m.Tuesdays GameHouston at Seattle, 10:30 p.m.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT. GB x-Atlanta 22 10 .688 „ x-Washington 21 11 .656 1 x-Connecticut 19 13 .594 3 Chicago 12 20 .375 10 New York 7 25 .219 15 Indiana 5 27 .156 17WESTERN CONFERENCE W L PCT. GB x-Seattle 24 8 .750 „ x-Los Angeles 19 13 .594 5 x-Phoenix 18 14 .563 6 x-Minnesota 17 15 .531 7 Dallas 14 18 .438 10 Las Vegas 14 18 .438 10 x-clinched playoff spotWednesdays GamesWashington 76, Indiana 62 Las Vegas 85, New York 72Thursdays GamesNone scheduledTodays GamesLos Angeles at Washington, 7 p.m. Minnesota at Connecticut, 7 p.m. Las Vegas at Dallas, 8 p.m. New York at Seattle, 10 p.m. Atlanta at Phoenix, 10 p.m.Saturdays GameChicago at Indiana, 4 p.m.TENNISATP WORLD TOUR/WTA TOURWESTERN & SOUTHERN OPEN(U.S. Open Series) Thursday at The Lindner Family Tennis Center, Mason, Ohio Purse: Men, $5.67 million (Masters 1000); Women, $2.87 million (Premier). Surface: Hard-OutdoorMens Singles Second RoundJuan Martin del Potro (4), Argentina, def. Hyeon Chung, South Korea, 6-2, 6-3.Third RoundPablo Carreno Busta (13), Spain, def. Robin Haase, Netherlands, 6-4, 6-2. Milos Raonic, Canada, def. Denis Shapovalov, Canada, 7-6 (6), 6-4.Womens Singles Second RoundSimona Halep (1), Romania, def. Ajla Tomljanovic, Australia, 4-6, 6-3, 6-3. Amanda Anisimova, United States, def. Petra Martic, Croatia, 6-4, 6-3.Third RoundAryna Sabalenka, Belarus, def. Caroline Garcia (6), France, 6-4, 3-6, 7-5. Petra Kvitova (8), Czech Republic, def. Kristina Mladenovic, France, 6-4, 6-2. Elise Mertens (15), Belgium, def. Sloane Stephens (3), United States, 7-6 (8), 6-2.Mens Doubles Second RoundPhilipp Kohlschreiber, Germany, and Fernando Verdasco, Spain, def. Nicolas Mahut and Edouard Roger-Vasselin (8), France, 7-6 (6), 6-7 (4), 10-6. Lukasz Kubot, Poland, and Mercelo Melo (5), Brazil, def. Raven Klaasen, South Africa, and Michael Venus, New Z ealand, 6-4, 7-6 (4).Womens Doubles Second RoundAnastasia Pavlyuchenkova, Russia, and Anastasija Sevastova, Latvia, def. Nicole Melichar, United States, and Kveta Peschke (5), Czech Republic, 6-2, 5-2 retired. Kaitlyn Christian and Sabrina Santamaria, United States, def. Han Xinyun, China, and Darija Jurak, Croatia, 1-6, 6-1, 10-7.WEDNESDAYS RESULTS Mens Singles Second RoundRobin Haase, Netherlands, def. Alexander Zverev (3), Germany, 5-7, 6-4, 7-5. Marin Cilic (7), Croatia, def. Marius Copil, Romania, 6-7 (4), 6-4, 6-4. Novak Djokovic (10), Serbia, def. Adrian Mannarino, France, 4-6, 6-2, 6-1. Kevin Anderson (6), South Africa, def. Jeremy Chardy, France, 7-6 (6), 6-2. David Gof“ n (11), Belgium, def. Benoit Paire, France, 5-7, 6-4, 6-2. Milos Raonic, Canada, def. Malek Jaziri, Tunisia, 6-3, 7-5. Pablo Carreno Busta (13), Spain, def. Bradley Klahn, United States, 6-4, 6-4. Grigor Dimitrov (5), Bulgaria, def. Mischa Zverev, Germany, 7-6 (5), 7-5. Karen Khachanov, Russia, def. Sam Querrey, United States, 7-5, 6-4. Marton Fucsovics, Hungary, def. Guillermo Garcia-Lopez, Spain, 6-7 (5), 6-4, 7-5. Nick Kyrgios (15), Australia, def. Borna Coric, Croatia, 7-6 (1), 0-6, 6-3. Stan Wawrinka, Switzerland, def. Kei Nishikori, Japan, 6-4, 6-4.Womens Singles Second RoundSloane Stephens (3), United States, def. Tatjana Maria, Germany, 6-3, 6-2. Aryna Sabalenka, Belarus, def. Karolina Pliskova (9), Czech Republic, 2-6, 6-3, 7-5. Elise Mertens (15), Belgium, def. Rebecca Peterson, Sweden, 3-6, 6-2, 7-6 (1). Lesia Tsurenko, Ukraine, def. Garbine Muguruza (7), Spain, 2-6, 6-4, 6-4. Ekaterina Makarova, Russia, def. Alize Cornet, France, 6-2, 6-0. Ashleigh Barty (16), Australia, def. Kaia Kanepi, Estonia, 7-5, 6-3. Angelique Kerber (4), Germany, def. Anastasia Pavlyuchenkova, Russia, 4-6, 7-5, 6-4. Madison Keys (13), United States, def. Camila Giorgi, Italy, 6-2, 6-2. Anett Kontaveit, Estonia, def. Maria Sakkari, Greece, 6-1, 6-3. Kiki Bertens, Netherlands, def. Caroline Wozniacki (2), Denmark, 6-4, retired.Mens Doubles First RoundIvan Dodig, Croatia, and Robin Haase, Netherlands, def. Artem Sitak, New Zealand, and Stefanos Tsitsipas, Greece, 6-4, 6-7 (5), 10-6.Second RoundJuan Sebastian Cabal and Robert Farah (7), Colombia, def. Ben McLachlan, Japan, and Matwe Middelkoop, Netherlands, 7-5, 6-3. Jamie Murray, Britain, and Bruno Soares (4), Brazil, def. Ryan Harrison and Nicholas Monroe, United States, 6-4, 7-6 (9). Feliciano and Marc Lopez, Spain, def. Mike Bryan and Jack Sock (2), United States, 6-3, 6-0.Womens Doubles Second RoundAndrea Sestini Hlavackova and Barbora Strycova (3), Czech Republic, def. Nadiia Kichenok, Ukraine, and Anastasia Rodionova, Australia, 6-2, retired. Elise Mertens, Belgium, and Demi Schuurs (6), Netherlands, def. Jennifer Brady and Caroline Dolehide, United States, 7-6 (5), 5-7, 10-7. Andreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (4), Spain, def. Aliz Cornet, France, and Aleksandra Krunic, Serbia, 5-7, 6-4, 10-2.LITTLE LEAGUEWORLD SERIESAll times EasternAt South Williamsport, Pa. UNITED STATESNEW ENGLAND, Coventry (R.I.); MIDATLANTIC, Staten Island (N.Y.); SOUTHEAST, Peachtree City, Ga.; GREAT LAKES, Grosse Pointe Woods (Mich.); MIDWEST, Des Moines (Iowa); SOUTHWEST, Houston; NORTHWEST, Coeur dAlene (Idaho); WEST, HonoluluINTERNATIONALASIA/PACIFIC, Seoul (South Korea); AUSTRALIA, Gold Coast; CANADA, Surrey (British Columbia); CARIBBEAN, Guayama (Puerto Rico); EUROPE/AFRICA, Barcelona (Spain); JAPAN, Kawaguchi; LATIN AMERICA, Arraijan (Panama); MEXICO, Matamoros(Double Elimination) Thursdays GamesGame 1: Seoul (South Korea) 4, Guayama (Puerto Rico) 2, 9 innings Game 2: Staten Island (N.Y.) 5, Des Moines (Iowa) 2 Game 3: Matamoros (Mexico) 3, Gold Coast (Australia) 2 Game 4: Coventry (R.I.) vs. Houston, lateTodays GamesGame 5: Barcelona (Spain) vs. Kawaguchi (Japan), 2 p.m. Game 6: Grosse Pointe Woods (Mich.) vs. Coeur dAlene (Idaho), 4 p.m. Game 7: Arraijan (Panama) vs. Surrey (British Columbia), 6 p.m. Game 8: Peachtree City (Ga.) vs. Honolulu, 8 p.m.Saturdays GamesGame 9: Guayama (Puerto Rico) vs. Gold Coast (Australia), 1 p.m. Game 10: Des Moines (Iowa) vs. Game 4 loser, 3 p.m. Game 11: Game 5 loser vs. Game 7 loser, 6 p.m. Game 12: Game 6 loser vs. Game 8 loser, 8 p.m.Sundays GamesGame 13: Seoul (South Korea) vs. Matamoros (Mexico), 9 a.m. Game 14: Staten Island (N.Y.) vs. Game 4 winner, 11 a.m. Game 15: Game 5 winner vs. Game 7 winner, 1 p.m. Game 16: Game 6 winner vs. Game 8 winner, 2 p.m.Mondays GamesGame A: Game 9 loser vs. Game 10 loser, 11 a.m. Game 17: Game 15 loser vs. Game 9 winner, 1 p.m. Game 18: Game 16 loser vs. Game 10 winner, 3 p.m. Game 19: Game 13 loser vs. Game 11 winner, 6 p.m. Game 20: Game 14 loser vs. Game 12 winner, 8 p.m.Tuesday, Aug. 21Game B: Game 11 loser vs. Game 12 loser, 11 a.m. Game 21: Game 17 winner vs. Game 19 winner, 3 p.m. Game 22: Game 18 winner vs. Game 20 winner, 7:30 p.m.Wednesday, Aug. 22Game 23: Game 13 winner vs. Game 15 winner, 3 p.m. Game 24: Game 14 winner vs. Game 16 winner, 7:30 p.m.Thursday, Aug. 23Game 25: Game 21 winner vs. Game 23 loser, 3 p.m. Game 26: Game 22 winner vs. Game 24 loser, 7 p.m.Saturday, Aug. 24 International ChampionshipGame 27: Game 23 winner vs. Game 25 winner, 12:30 p.m.United States ChampionshipGame 28: Game 24 winner vs. Game 26 winner, 3:30 p.m.Sunday, Aug. 25 At Lamade Stadium Third PlaceGame 29: Loser Game 27 vs. Loser Game 28, 10 a.m.World ChampionshipGame 30: Winner Game 27 vs. Winner Game 28: 3 p.m.

PAGE 38

Page 6 SP www.yoursun.com Friday, August 17, 2018 / The SunBy PAT GRAHAMAssociated PressENGLEWOOD, Colo. „ Matt Nagy read off the numbers almost like the winning lottery ticket: 12-80-10. The Chicago Bears coach is hoping the offense can strike it rich this season with the additions of receiver Allen Robinson (No. 12) and tight end Trey Burton (No. 8), to pair with young quarterback Mitchell Trubisky (No. 10). Throughout camp, the trio has steadily honed their chemistry. That was evident Thursday when the team had a joint practice against the Denver Broncos. The one thing Ive really seen is 12 and 80, both their timing is starting to click with 10 ,Ž said Nagy, whose team faces the Broncos on Saturday in a preseason contest. Robinson is rounding back into form after tearing his ACL in the opener last season while with the Jacksonville Jaguars. He signed a three-year, $42 million free agent deal with the Bears to become Trubiskys top target. Then theres Burton, a member of the Philadelphia Eagles last season who may be best remembered for throwing a 1-yard TD pass to quarterback Nick Foles during a Super Bowl win over New England. Burton rattled off numerous reasons why he signed with Chicago „ the offense, the coach, the city and of course No. 10. A young quarterback who everybody says nothing but great things about,Ž Burton said. The second-overall pick in 2017, Trubisky threw for 2,193 yards, seven TDs and seven interceptions his rookie season. With Nagy running the show, the Bears figure to take more shots down the field. Thats extremely enticing to Trubisky, whose team ranked at the bottom of the league in yards passing per game in 2017. Were going to keep being aggressive,Ž Trubisky said. The key is to be consistent with them, hit them. It really stretches the field, and it opens up the run game, opens up the intermediate throws as well. Were going to continue to be aggressive, which I love.Ž Asked what he does best on the field, Trubisky didnt blink: Thats too generic.Ž He quickly pondered. What do I think I do best? I dont know. I love football,Ž he responded. I love coming out here with my teammates and doing the best I possibly can. I wouldnt say theres really one (way) how I would categorize my game. I want to continue to get better every day and try to be great.Ž Maybe a little surprising is how fast Trubisky has gotten in sync with Robinson and Burton. It speaks to the type of guys they are, their knowledge of the game and their work ethic, as well as mine,Ž Trubisky said. Weve been getting on the same page, repping over and over again and really developing that trust and chemistry on and off the field so I know where theyre going to be. They do a good job getting open. Weve really been clicking.Ž Robinson is slated to see some action for the Bears on Saturday. Trubisky and the first-team offense gained minus-1 yards on eight plays last week at Cincinnati. Obviously, Nagy wants to see more.NFL: BearsTrubisky getting on same page with TE, WRsAP PHOTOChicago Bears quarterback Mitchell Trubisky, left, looks to pass the ball after taking a snap from center Cody Whitehair as they take part in drills during a joint NFL football training camp session with the Denver Broncos Thursday at Broncos headquarters in Englewood, Colo. By The Associated PressCOLUMBIA, Mo. „ When former Missouri offensive coordinator Josh Heupel left to become the head coach at Central Florida last year, it meant that Tigers quarterback Drew Lock would play his senior season with a third offensive coordinator in four years. I was like, wow, this is going to be another huge transition,Ž Lock said. Even with the coaching change, Lock decided in April to return to Missouri „ where he is considered nothing short of a Heisman Trophy hopeful entering this season for a Tigers team that expects to build on a strong finish from a year ago. Lock threw for a Southeastern Conference-record 44 touchdowns last season, and he is a regular on seemingly every preseason award list for quarterbacks this year. The senior will lead an offense that scored 40 or more points in each of its last six regular-season games in 2017, helping the Tigers rebound from a 1-5 start to finish 7-6. Its an offense now led by former Tennessee coach and Dallas Cowboys Derek Dooley, who has never worked as an offensive coordinator. Missouri also has a new defensive coordinator after DeMontie Cross was fired after two games a year ago. Tigers coach Barry Odom stayed in-house for his new defensive coordinator, former safeties and secondary coach Ryan Walters. Walters coached with Odom at Memphis and will go into his fourth year at Missouri. He rounds out a fresh coaching staff that Odom seems to appreciate more than his previous crews. The staff harmony is better than its been since Ive been here,Ž Odom said. I like their approach. The good thing is theyre not a bunch of yes guys. I open it up to conversation, and I want them to talk to me.ŽGOOD COMPANYLock will also be joined by many familiar faces on offense, including all five offensive line starters and running backs Damarea Crockett and Larry Rountree III. Crockett averaged six yards per carry before a shoulder injury ended his season in Week 6, and Rountree rushed for 703 yards and six touchdowns on 126 carries last season. Locks options in the passing game include deep threat Emanual Hall and speedy Jonathon Johnson, who combined for 1, 541 yards and 14 touchdowns in 2017.TOUCHDOWN TARGETLock can also rely on breakout tight end Albert Okwuegbunam, who led FBS tight ends with 11 touchdowns last year. Okwuegbunam was a redshirt freshman last season and exploded when he got his chance to perform. Hes the total package,Ž tight ends coach Joe Jon Finley said about Okwuegbunam. You dont get a lot of tight ends in the league that like to block and are good at it and can still go run routes and make catches.ŽCOLLEGE FOOTBALL: MissouriMissouri hoping to b uild o Locks returnBy LARRY LAGEAssociated PressANN ARBOR, Mich. „ Jim Harbaugh is in his fourth year at Michigan, where he has had time to assemble perhaps his best team. Former Mississippi star Shea Patterson gives Harbaugh the quarterback he has been looking for since coming back to his alma mater. Patterson will have experienced running backs behind him, talent at receiver and potentially a solid offensive line. On defense, the Wolverines seem to be stacked from front to back with playmakers such as Rashan Gary and Devin Bush among the units nine returning starters. We want to be the No. 1 defense in the nation and lead all categories,Ž Gary said. The Wolverines, though, may be hard pressed to match or surpass the 10-win seasons Harbaugh had in his first two years because of a difficult schedule. They took a step back last season going 8-5, with losses to rivals Ohio State and Michigan State that dropped Harbaugh to 1-5 in those games. Harbaugh seems to have toned down his off-field talk a little, too „ perhaps because its time for him and his players to win. Theres been a lot more of that, collectively as a team just kind of keeping low and keeping our heads down,Ž tight end Zach Gentry said. We all know we have a g ood amount of potential we have to fill.Ž It wont take long to find out what he has to work with this season because Michigan kicks off the season in dramatic fashion under the lights Sept. 1 at Notre Dame.PLAYING PATTERSONHarbaugh insists Patterson is simply one of four quarterbacks competing to take the first snap along with Brandon Peters, Dylan McCaffrey and Joe Milton. No one is buying that. Patterson is ex p ected to start against the Fighting Irish after successfully appealing to the NCAA after throwing for 3,000-plus yards with 23 touchdowns and 12 interceptions over 10 starts at Ole Miss. Peters started four games last season with uneven results while McCaffrey, a redshirt freshman, and Milton, a true freshman, havent taken a snap in college. That position has been very competitive, probably our most competitive p osition battle,Ž Harbau g h insisted. None of them have dropped off so the rage is on.Ž Is planning to play more than one quarterback in a game possible? I dont like to tell what our plans would be,Ž Harbaugh said. Theres no real reason to do that. So, we avoid it.Ž Even though the players wont acknowledge Patterson is the teams No. 1 quarterback, they all to rave about his ability to throw, run and lead.COLLEGE FOOTBALL: MichiganHarbaugh may have his best team at Michigan so far AP PHOTOMissouri quarterback Drew Lock, right, smiles as he runs past head coach Barry Odom on Aug. 3 during an NCAA college football practice in Columbia, Mo. By BRETT MARTELAssociated PressBATON ROUGE, La. „ If LSU coach Ed Orgeron wanted to highlight perceived slights of the Tigers as a way of motivating players to prove their critics wrong, hed have plenty of material. Expectations are relatively low in 2018, Orgerons second full season at the helm. A number of unproven players are competing for key positions on offense and the Tigers have a daunting schedule that begins with resurgent Miami and includes games against each of last seasons national title game participants, Alabama and Georgia. If Joe Burrow, a graduate transfer from Ohio State, isnt the answer at quarterback, or if sophomore QB Myles Brennan isnt ready, it could be a rough season. Those are LSUs only two QBs on scholarship following recent decisions by projected reserves Lowell Narcisse and Justin McMillan to transfer. The Tigers top running backs are senior Nick Brossette, who was a third-stringer last season, and sophomore Clyde Edwards-Helaire, whose next carry will be the 10th of his career. Not a single wide receiver had more than 219 yards in 2017 and the offensive line took a hit when starting guard Ed Ingram was suspended indefinitely for an undisclosed violation of team rules. But when LSUs burley, Cajun coach addresses his players with his distinctive raspy voice, he makes it clear he doesnt want them dwelling on doubters, telling them instead to block out the noise.Ž I try to get them to focus on the task at hand and put all that stuff aside,Ž Orgeron explained earlier this month. It sounds like the Tigers have taken that to heart. Im off of social media right now,Ž defensive lineman Breiden Fehoko said. To me, it hasnt really set in to try to prove people wrong. Its more so to prove us right. To prove what we can do.Ž Fehoko, a junior, transferred to LSU from Texas Tech and will play his first snaps for the Tigers when they travel to Dallas to meet the Hurricanes on Sept. 2. Some other things to know about LSU this season: QB COMPETITIONThe 6-foot-4 Burrow has maturity and experience on his side as he competes against 6-5 Brennan. Burrow was a highly regarded recruit in Ohio. But after a redshirt year with the Buckeyes in 2015, he could not beat out J.T. Barrett for the starting job the past two seasons. He appeared 10 games for Ohio State, completing 29 of 39 passes for 287 yards and two touchdowns. Brennan attempted 24 passes last season, throwing two interceptions and one touchdown pass. But Brennan was one of Orgerons prized 2017 recruits. Were going to let the process happen throughout camp,Ž Orgeron said of the competition between his QBs. Im not going to tip my hand.Ž And what if both get hurt? Next up are walkons Andre Sale and Jordan Loving. Those guys will have to start to get ready for backup in case an emergency would happen, but we feel good about the two quarterbacks that we have,Ž Orgeron said. CATCHING ONThe most accomplished receiver on the squad is junior transfer Jonathan Giles, who still has to prove his success at Texas Tech in 2016 „ 1,158 yards and 13 TDs receiving „ translates in the SEC. The Tigers also have high hopes for a pair of true freshmen, JaMarr Chase and Terrace Marshall. Sophomore Justin Jefferson has impressed coaches enough to take first-team snaps in the Tigers initial intrasquad scrimmage of fall camp. The Tigers also expect junior Derrick Dillon to contribute in the slot. Despite the receiver corps relative lack of experience, Giles calls that position a strength and predicts LSU will throw more than in the recent past.COLLEGE FOOTBALL: LSULSU, Orgeron, take fortress mentality into uncertain 2018

PAGE 39

an ironworker, a rod buster by trade, and hes not your typical Elvis impersonator. I think its interesting because Barney is shy,Ž she said. And when he does it, hes like a whole different person. He gets up there and performs on stage, and thats so not him. All the people get such a big kick out of it. They love it. They love getting their pictures taken with him.Ž Barney is not sure exactly when his “ rst Elvi jump came, but he remembers it was at the Sunset Station Hotel and Casino in Henderson, Nevada, and it was probably 1998.PG HERALDPUNTA GORDA Friday, August 17, 2018 It seems entirely appropriate that a guy who spends his spare time jumping out of airplanes dressed in an Elvis out“ t would have gotten his start jumping out of trees holding onto the corners of blankets. As they say, ya gotta start somewhere, and thats where Barney Stoll started on the path that took him to Las Vegas and the Flying Elvi, a group of skydivers who jump in Elvis jumpsuits, entertain the crowd with lip-curling lip syncs of Elvis songs, and then take a bow. Thank you, thank you very much. Stoll, a newly minted Punta Gorda Isles resident, has been sky diving with the Flying Elvi act for 20 years. Hes 66 and retired from his career in construction but not from a pastime of parachuting to the ground while wearing sequins and a pompadour wig. I love doing it,Ž said Stoll, who a few months ago took a job as a seawall inspector for the City of Punta Gorda after moving here from Las Vegas in November 2017. His most recent Elvi jump was just before he moved here, a 21-jumpsin-three-days stint for the documentary Americas Musical Journey,Ž released in February. The gig usually calls for a jump from 4,500 to 4,000 feet, by a team of 10 to 12 skydivers. They dont do much in the way of formations, but once they hit the ground, they generally put on a show that includes each parachutist, dressed in Elvis garb and wig, armed with faux guitars, lip-syncing to one of the Kings songs. Barneys is Love Me.Ž Everybody gets a kick out of it,Ž he said. From little kids to 70-, 80-year-old ladies and everybody in between, they love it.  Elvis Presley, a cornerstone of rock n roll, died Aug. 16, 1977. Some people believe hes still alive. That may not be true physically, but he certainly is alive inside the hearts of his millions of fans…and his disciples in the sky. Theres just something about Elvis,Ž Barney said. That something can be found in the heart. Barneys wife, Linda, sees Elvis power in the change it brings over her husband when he performs with the Elvi. Barney is contined on page 3 INSIDE The butterfly effectPunta Gorda Chamber events Experience culminated with a butterfly releaseArtist Bonnie Rodgers showcased P | 6-7 P | 5 P | 5 LIKE THE PUNTA GORDA HERALD ON Taking flight as the King HERALD PHOTO BY RUSTY PRAY Punta Gorda Isles resident Barney Stoll has been sky diving with the Flying Elvi for 20 years. I love doing it, he says. PHOTO PROVIDEDBarney Stoll made the rst of his 3,500 jumps as a sky diver in 1980. I went into an arch, the parachute opened, and it was quiet. I went, Yee-hah. This is for me.Ž PHOTO PROVIDED Barney Stoll as the King. Rusty Pray PGH CorrespondentRusty Pray is a freelance correspondent. Contact him at rustypray@gmail.com. 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 11-102017

PAGE 40

Page 2 www.yoursun.com The Sun | Friday, August 17, 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. SATURDAYPunta 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. For more information, call 941-626-2008. Suncoast Youth Theatre, will present The Little Mermaid Jr.Ž at 7 p.m. at the Charlotte Performing Arts Center, 701 Carmalita St., Punta Gorda. SUNDAYOpen 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. A Tibetan Singing Bowl and Yoga Immersion, from 4 p.m. to 5:30 p.m. at The Yoga Sanctuary, 112 Sullivan St., Punta Gorda. Suncoast Youth Theatre, will present The Little Mermaid Jr.Ž at 2 p.m. at the Charlotte Performing Arts Center, 701 Carmalita St., Punta Gorda. MONDAYLive music with Robert Garcia, from 6 p.m.-10 p.m. at Hurricane Charleys, 300 W. Retta Esplanade. TUESDAYFGCU Foreign Film Series, The Scent of Green PapayaŽ (Vietnam 1993) 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. WEDNESDAYLive music with Torched, from 8:30 p.m. to 12:30 a.m. at Deans South of the Border, 130 Tamiami Trail. THURSDAYRoyal Palm and Interim Healthcare, present the third Annual Dart Tournament Fundraiser at 5 p.m. at the Ice House Pub, 408 Tamiami Trail #111, Punta Gorda. All proceeds to support the Alzheimers Association.Saying yes is always the right answer when supporting the communityFor those of you that know the passionate, energetic and wonderful Marie LaBrosse, you know how hard it is to say noŽ to her. After three years of asking me and “nally not having a wedding to attend or a grandbaby being born, I was able to stop saying noŽ and “nally say yes.Ž Yes, to participation in this years Comedy for a Cause. Attending the event and watching others perform improv is totally different than learning it, rehearsing it and hoping that you can be funny at least once or twice while working with others to put on a great show and raise as much money for two great causes. The troupe is raising money for Dolly Partons Imagination Library, which is a book gifting program that mails free books to children from birth to age “ve in participating communities like Charlotte County; the other is the Charlotte Players, Kids on Stage Summer Program. Who doesnt like to support charities that help the children of Charlotte County? I will con“rm that I will never quit my day job to pursue a career in improv or stand up comedy, but I will try my best to raise as much money as possible for these great causes. Myself, along with six other community leaders, will be reaching deep down inside to “nd our funnyŽ to entertain you, the community, on Sept. 14 at the Charlotte Harbor Event Center. Visit www.crowd rise.com/2018C omedyforaCause and support your favorite comedian.Ž We would all love your support because in the end the bene“t is the children. 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 ...................6, 7 Nonprofit News ......................5 Community Beat ..............4, 5 40 Years Ago .......................8 Arts & Entertainment............5 PG HHAPPENINGS ON THE HARBOR 23170 Harborview Road, Charlotte Harbor, FL 33980 206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Adams Publishing Group, 23170HarborviewRoad, Charlotte Harbor, FL 33980-2198. Glen Nickerson Charlotte Sun Publisher .........206-1006 Jim Gouvellis Exec. Editor .................................206-1134 Garry Overbey Charlotte Sun Editor ..................206-1143 Sherri Dennis Herald Editor ..............................206-1010 pgherald@sun-herald.com ADVERTISING Stacie Goldberg Advertising Manager .............205-6402 Lori White Advertising Account Executive ........ 205-6404 Michelle Velez Advertising Account Executive ..205-6403 CIRCULATION Mark Yero, Circulation Director ............................ 206-1317Provided by KELLY POMERVILLE DIRECTOR OF MARKETING AND PUBLIC RELATIONSEstablished more than 40 years ago in 1976, The Florida Council for Community Mental Health (FCCMH or the Council) is a non-pro“t, 501(c)(3) statewide association of community-based mental health and substance abuse treatment providers. The number one priority for the FCCMH and its member organizations is to ensure that Floridians have access to a comprehensive and effective system of coordinated mental health and substance abuse treatment services. Charlotte Behavioral Health Care is proud to announce that its CEO, Victoria Scanlon, LMHC, has been appointed as the Councils new Organizational Treasurer. Scanlon has worked as a clinician and administrator in community behavioral health for over 20 years. Her clinical career focus created a passion in treating adults with serious mental illnesses, emphasis on criminal justice diversion, and eliminating suicide. She joined Charlotte Behavioral Health Care in 2006 as Clinical Director, and quickly assumed oversight of Quality Management. She was then promoted to Chief Operating Of“cer in 2007 and remained in that position for nine years, until assuming the role of Chief Executive Of“cer in May, 2016. Scanlon holds a Bachelors Degree in Psychology and an Educational Specialist/Masters in Education with a specialty of Community Counseling/ Mental Health Counseling from the University of Florida.About Charlotte Behavioral Health CareOperating for 49 years, Charlotte Behavioral Health Care (CBHC) seeks to optimize health, improve quality of life and build an overall feeling of wellness for all children, adolescents, adults and families in Charlotte County. More than 3,000 children and a total of 12,000 residents are treated annually at CBHC for mental illnesses, behavioral disorders, or substance abuse addictions. CBHCs mission is Partnering to instill hope, inspire growth, and embrace lifeŽ within its community. They deliver care that changes peoples lives. For more information, visit www.cbhc”.org.CBHCs CEO Victoria Scanlon Appointed Organizational Treasurer of Florida Council for Community Mental Health PHOTO PROVIDEDVictoria Scanlon Student Volunteers for Teen Court of Charlotte CountyThe Charlotte County Teen Court Program is preparing to begin its 26th year. Applications are available to students that are interested from the area high schools, homeschooled, attending grades 9-12, and in good academic standing. The “rst Teen Court session is scheduled for Sept. 27, 2018. The closing date for acceptance of all applications is Tuesday, Sept. 18, so if applications are being mailed it needs to be postmarked no later than the 18th. Interested students can download an application at www.ca.cjis20.org. Click into Charlotte, then Teen Court. Or you may call 833-5430 to pick up an application packet.Car wash fundraiser plannedBoy Scout Troop 95 is holding a car wash fundraiser from 9 a.m. to noon on Saturday, Aug. 18, at the Punta Gorda of“ce of Charlotte State Bank & Trust, 2331 Tamiami Trail. The scouts are raising funds to help fellow troop member Dylan Grueber complete his Eagle Scout project, which involves landscaping the facilities at the Myakka State Forest. Completing the community project is one of the 13 requirements Dylan must achieve to become an Eagle Scout, the highest rank in scouting. The troop is requesting a $5 minimum for each car wash, but donations in any amount are appreciated. COMMUNITY NEWS BRIEFS 941-637-988828540 Bermont Rd. Punta Gorda, FL 33982(1 mile east of Winn Dixie)Owner Caroline Damask, National Certi“ ed Master Groomer Voted Readers Choice Best Boarding & Groomingadno=50540088 Thats our specialty!Book Your Pets New Years Vacation or Spa Day Today!

PAGE 41

The Sun | Friday, August 17, 2018 www.yoursun.com Page 3 We had to come in over the street and land in the corner of the parking lot, right in front of the great-big sign that said Sunset Station,Ž he recalled. The only thing I was thinking was, Dont let me screw up. I was the “ rst one that went and the “ rst one that landed.Ž In between, there have been jumps for Regis Live,Ž the Jerry Lewis MDA Telethon,Ž Best Damn Sports Show,Ž and, of course, Weddings of a Lifetime.Ž Oh, and Charlotte Medical Center, now Bayfront Punta Gorda, where Stoll was part of the Flying Elvi team that helped celebrate the centers Heart Fair in 2000. The Flying Elvi was the idea of Andy Bergman, who wrote and directed the 1992 movie Honeymoon in Vegas. He used a professional skydiving team from Las Vegas in the movie. The idea soon gained a life of its own. Stoll found himself in Vegas after a job transfer. Hed been skydiving for some time when a couple of the guys whod been in the movie asked him if Id shave off my mustache and dress up like Elvis. I said, Sure, why not?Ž As a kid growing up in Miami, he had no idea hed one day jump from an airplane pretending to be Elvis Presley. All he knew was he loved the TV show Ripcord,Ž which was about a skydiving service company. It ended in 1963. My friends and I would go get blankets, hold them by the corners, and climb up in trees and jump out of the trees holding the blankets by the corners because we wanted to be like the Ripcord guys,Ž he recalled. Growing up, I always wanted to do it. Going to high school, none of my friends wanted to do it. I went in the Navy. None of my friends in the Navy wanted to do it. And then, in 1980, he got his chance to do the “ rst of his 3,500 jumps. He was working at a wastewater treatment plant in Tifton, Georgia, once the home of the worlds second-largest magnolia tree. I was talking to a guy on the job who was a private pilot. I said, You know, Ive always wanted to try skydiving. He said, Theyre doing it right over here at this little airport. He gave me the guys number and that Saturday I made two jumps. Back then, everything was static line. It wasnt like it is today. When that guy told me to get out of the plane and get on the steps, I kind of turned into a zombie. I would have done anything he told me to do. They didnt have tandem. You had to get out on the steps and hold onto the wing struts and then let go. It was noisy and windy out there. I let go. I went into an arch, the parachute opened, and it was quiet. I went, Yee-hah. This is for me. And Ive been doing it ever since.Ž Thank you, thank you very much.KINGFROM PAGE 1 Barney Stoll takes the mic as part of the Flying Elvi act. When he does it, hes like a whole di erent person, says his wife, Linda. PHOTOS PROVIDEDBarney Stoll, third from left, with his Flying El vi brothers. The Flying Elvi was the idea of Andy Bergman, who wrote and directed the 1992 movie Honeymoon in Vegas. COVER STORY Because older adults have unique healthcare needs, our ER features private rooms with lower, softer beds, soft, warm lighting, seating for the family and more. Hearing assistive devices and service for specialized diets are available. We also coordinate follow-up care with physicians and senior living facility partners. Our goal is to make the entire ER experience more comfortable for you and your loved ones. Choose the ER at Bayfront Health Punta Gorda. 809 E. Marion Avenue € BayfrontCharlotte.comIf you are experiencing a medical emergency, call 911. Choose the ER designed with you in mind. adno=50540060

PAGE 42

Page 4 www.yoursun.com The Sun | Friday, August 17, 2018By ELISSA ALLENGENERAL MANAGERKing Fisher Fleet, located at Fishermens Village in Punta Gorda, supports National Library Card Sign-Up Month by offering free Sunset Cruises to everyone who gets a new library card during the month of September. Interested library borrowers in Charlotte and DeSoto Counties may sign up for a new library card at the front desk at any Charlotte or DeSoto County library. When signing-up, borrowers will receive a voucher for a free Sunset Cruise which is valid for use during September or October. The Sunset Cruise is a 90 minute sightseeing cruise that allows passengers to enjoy a glorious Florida sunset over Charlotte Harbor while touring the residential waterfront. Advance reservations are recommended. For the current schedule, more information, and reservations, call 941-639-0969. King Fisher Fleet offers eight cruises including daylong cruises to the islands of Cayo Costa, Cabbage Key, and Boca Grande, narrated tours of the Peace River and Charlotte Harbor, as well as sunset cruises and Christmas light canal cruises. King Fisher Fleet also offers charter “ shing with some of the best “ shing guides in southwest Florida, departing every day from Fishermens Village Marina.National library card sign-up month Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. Close to 100 Charlotte County Chamber members recently sponsored breakfast for the new teachers and administrators for the 2018-19 school year at the Event Center in Punta Gorda. Chamber members donated items to “ ll goody bags. An inspirational talk was given from the Teacher of the Year, Sallie Jones Elementary School Teacher, Lynn Mongardini, and Women United of United Way of Charlotte County handed out bags of school supplies for the 85-plus teachers. This is an annual ev ent sponsored by the Charlotte County Chamber.Charlotte County Chamber hosts new teacher breakfast Charlotte Countys Educational Leadership met in support of the countys new teachers, at the Teacher Breakfast, on Thursday, Aug. 2, in Punta Gorda. From left: Charlotte Public Schools Executive Director for Learning, Cheryl Edwards, Professional Development Center Director, Mary Leonard and Charlotte County Public Schools Superintendent, Steve Dionisio. Leadership from around Charlotte County arrived to support Charlotte Schools new teachers, at the Teacher Breakfast. From left: Kim Maddy, of Woman United; Tony Smith, Treasurer of the Charlotte Chamber; and Bryan Skupin, of Murdock Baptist Church. Charlotte High School Intensive Reading Program teacher, Jeaninne Orndor speaks with Punta Gorda Middle school eight-grade Grace Guidance Counselor, Douglas Baker. Kingsway Elementary School Principle, Carole Johnston, meets with Charlotte County Public Schools Professional Development Specialist, Shanna Henson. You have entered the best professionŽ Charlotte County Pubic Schools Superintendent, Steve Dionisio, addresses a crowd of new teachers. Sallie Jones Elementary School Teacher, Lynn Mongardini, encourages a crowd of new teachers, telling them, build meaningful connections with your students.Ž Sallie Jones Elementary School Teacher, Lynn Mongardini (left), is given the Teacher of The YearŽ award, from Charlotte County Chamber President, Denise Dull. SUN PHOTOS BY JERRY BEARDAlan Faircloth, RN, Practical Nursing Teacher at Charlotte Technical College, speaks with Tammy Graham of First United Methodist Church. Charlotte High, Social Studies Teacher, Jacob Scott Jerry Beard PhotojournalistJerry Beard is a freelance photographer. Contact him at lenstotable@gmail.com. COMMUNITY BEAT € 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?

PAGE 44

Page 6 www.yoursun.com The Sun | Friday, August 17, 2018The Punta Gorda Chamber held its monthly Business over Breakfast on Aug. 8, at the Punta Gorda Isles Civic Association, 2001 Shreve St., Punta Gorda. Guest speaker was Lucienne Pears, director of the Charlotte County Economic Development Of“ ce. The Burgr Bar catered the event, providing breakfast to members and guests.Wake up and smell the coffee Lucienne Pears, director of the Charlotte County Economic Development O ce, discusses economic development in the county and in Punta Gorda at the Punta Gorda Chamber of Commerce Business Over Breakfast event. Pat Oliva and Amy Conti HERALD PHOTOS BY DANIEL SUTPHINCJ Metcalfe, Carol Geiger, and Bill Allen of Bayshore Printing, at the Punta Gorda Chamber of Commerce Business Over Breakfast Kurt Pentele and Stephanie Rollins ready to enjoy breakfast catered by The Burgr Bar. From left: Dana Carr of Air Trek, Steve and Joanne Donaldson and John Bothwell of eXp Reality Sue and Nick Randall of La Fiorentina and Village Fish Market Chris Mandile and Brenda Lynch of Burgr Bar checks chafers at the Punta Gorda Chamber of Commerce Business Over Breakfast. Chamber President John R. Wright speaks to chamber members and guests. BUSINESS NEWS 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 45

The Sun | Friday, August 17, 2018 www.yoursun.com Page 7Village Fish Market held a special ribbon cutting celebration on Aug. 9. They are now pouring Dark Horse Wine and offering a cool and refreshing Frose. Village Fish Market is located inside Fishermens Village, 1200 W. Retta Esplanade, Punta Gorda.Market holds special ribbon-cutting Theresa Schiefelbein of Johnson Brothers and Jennifer Evans, general manager of Village Fish Market Village Fish market owners Nick and Sue Randall at the ribbon cutting for a new brand of wine, Dark Horse, and the introduction of frozen drinks called Frose. Caryolyn and Ray Smith at Village Fish Market Punta Gorda Council member Lynne Matthews and Punta Gorda Chamber of Commerce President John Wright Sara Perri and Mike and Jennifer Newman HERALD PHOTOS BY DANIEL SUTPHINAdrienne Meyer and Diana Cutting Ron Olsen, John Beane, Michele Olsen and Cynthia Beane BUSINESS NEWS CONCERT!SP119414The Real Local NewspaperLet'sGo! Let'sGo! Let'sGo!TO A Check Our Local Listings Only in the... 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. 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 46

Page 8 www.yoursun.com The Sun | Friday, August 17, 2018(Excerpts from the Daily Herald-News from August 17 through August 23, 1978)New business drive persistsCharlotte County Airport Manager Frank Toolan told the Development Authority yesterday that Allison Plastics, a Massachusetts Firm, is moving to the Industrial Park negotiations with a Marine Engine Firm will also continue. Speci“cations for Allisons 8,750-squarefoot building are ready. The “rms owner, Cal Almiere would hire retirees to work part time.24-Hour Weather Forecasts Begin NowCharlotte County residents can now receive up-to-the-minute broadcasts from For Myers, said John Derr, director of the countys Of“ce of Disaster Preparedness. Weather warning radios are available to residents for about $50 or less. The Disaster Preparedness of“ce promotes the wall (plug) and battery-type units. They can be purchased from any electronics store where CB radios and televisions are sold. Now, 24 hours residents can better prepare, help themselves avoid damages or injuries when a twister is sited.ExpandingThe of“cial groundbreaking ceremony for Phase I of The Charlotte Harbor Yacht Club expansion was held August 21. Phase I 1978 is the “rst of three steps of future expansions to the present building and facilities. This will increase available space in the Porthole Lounge, management of“ces and kitchen and tennis players facilities. The expansion includes 2,300 square feet. Hal Johnson, Commodore; Harry Simpson, Chairman of the Planning Committee and members of the Club were present for the event.Ambulances can ticket driversMajor E.R. BuckŽ Nieberg of the Sheriffs Department said, ambulances stopping speeders happens frequently. Cars on the road are supposed to pull off and make room for an emergency vehicle that has its lights ”ashing and siren sounding. The Sheriffs Department operates the county ambulance service. Nieberg observed he never heard of anyone questioning the power of the deputies driving ambulances to issue tickets.Red Cross offers helpThe snakebite season is arriving. The proverbial snake is not always in the grass. In fact they can infest gopher holes, rocky ledges, old wood and rock piles, abandoned buildings or scores of other habitats. That is what John C. Lotz, Chairman of the Charlotte County Red Cross Chapter, said. This is the season for increased potential for poisonous snake bites.Ž A just-published lea”et, available through local Red Cross Chapters, has new information to help combat the dangers. There are approximately 45,000 victims of snake bites each year in the United States. Most bites are by rattlesnakes. Much more emphasis now is placed on the importance of getting the victim to a hospital as soon as possible. Nonaspirin pain relievers can be given. The best “rst aid is prevention. Do not keep live poisonous snakes as pets and do not harass them. Lotz encourages people to contact the Red Cross at the Charlotte Cultural Center. for a copy of the lea”et and inquire about free “rst-aid courses there.Free, cheaper meals, milk offered to County studentsWhen children arrive home next Tuesday after their first day back of classes, they will be carrying application forms. These are to urge eligible parents for free or reduced-priced meals. The program is available for families unable to pay the full price. Regular lunch price at Senior-High School is 55 cents a reduced-price meal is 20 cents. If families have other expenses, like medical bills, shelter costs, extra costs for children with disabilities, are also urged to apply.Charlotte Library Programs popularThe Summer Reading Programs for children included the Saturday Film Program at Port Charlotte, Wednesday Films at Cooper Street Recreation Center, and the Dig-InŽ program at Port Charlotte and Punta Gorda concluding with a field trip for the Port Charlotte youngsters and The World of Clowns for the Punta Gorda group. These presentations brought 200 young people into the Library weekly! The Library encourages youngsters and parents to continue using the library during the school year.FROM OUR ARCHIVESDo you remember when? Janine Smith 40 years agoJanine Smith writes about Punta Gordas historic past. Contact her at jainehs1@comcast.net. Punta GordaExcerpts from 40 years ago PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONITA SPRINGS BESHOME SE BESTHOME SERVICES € Air Conditioning € Electrical € Plumbing € Drains Call Today! 941-216-6760 ES Family Owned Since 1980 BE PREPARED! WHOLE HOME GENERATORSBackup Power Protection for Your Home $500 OFFGenerator Purchase LOW PRICE GUARANTEECoupon must be presented at time of purchase. Prices vary by model. All prices are “ nal at point of sale. All sales are “ nal. Cannot be combined with any other o ers or promotions. EXPIRES AUGUST 31, 2018#EC130005154 #CAC1816868 #CFC1429496adno=50540045

PAGE 47

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 431 10.16 +12.9AAR AIR .30 .7 ...cc 49.05 34.25 239 44.34 +12.9ABB Ltd ABB .76e 3.4 ... 28.67 21.22 1723 22.30 -16.9ABM ABM .70 2.2 20 44.83 28.17 380 31.47 -16.6ADT Inc n ADT ... ... ... 9.60 6.93 2377 8.72 +11.5AES Corp AES .52 3.7 13 13.99 9.86 7318 13.87 +28.1AFLAC s AFL 1.04 2.2 14 47.08 39.58 3023 46.50 AG MtgeIT MITT 2.00f 10.6 9 19.95 16.31 171 18.92 -.5AG Mtg pfA MITTpA 2.06 8.0 ... 25.93 24.88 5 25.65 +1.2AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 2 25.53 +.8AGCO AGCO .60 1.0 25 75.95 56.36 812 58.28 -18.4AH Belo AHC .32 7.2 ...dd 5.80 4.25 26 4.45 -7.3AK Steel AKS ... ... 19 6.80 4.00 11021 4.24 -25.1sAMC Ent AMC .68m 3.8 ...dd 18.35 10.80 3841 18.10 +19.9AMCON DIT .72 .9 19 100.00 80.95 0 83.30 -14.9AMN Hlth AMN ... ... 22 68.20 36.75 229 57.35 +16.4ARC Docu ARC ... ... 21 4.84 1.62 294 3.20 +25.5tASA Gold ASA .04e .5 ...q 12.99 8.68 141 8.56 -24.4AT&T Inc T 2.00 6.0 6 39.80 30.13 37376 33.09 -14.9AT&T 66 n TBB ... ... ... 26.72 24.13 139 24.87 -4.7A10 Ntwks ATEN ... ... ...dd 8.25 5.63 146 6.81 -11.8AU Optron AUO .18e ... ... 4.76 3.36 439 4.19 +13.2AVX Cp AVX .46 2.3 ...cc 21.48 14.51 355 19.69 +13.8sAXA EqH n EQH ... ... ... 22.25 19.90 1100 22.02 +2.9AZZ Inc AZZ .68 1.3 23 56.05 39.50 48 54.00 +5.7Aarons AAN .12 .2 11 50.80 34.29 602 48.53 +21.8AbbottLab ABT 1.12 1.7 27 65.90 48.58 3677 64.16 +12.4AbbVie ABBV 3.84 3.9 18 125.86 69.47 6333 98.22 +1.6AberFitc ANF .80 2.9 19 29.69 9.03 1090 27.37 +57.0AbdAsPac FAX .42 9.9 ...q 5.29 4.18 428 4.24 -13.1AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 66 6.18 -3.0AbdnChile CH .58e 8.6 ...q 9.64 6.52 144 6.71 -24.9AbdGlbInc FCO .84 10.4 ...q 9.48 7.80 41 8.11 -8.0AbdEMSmC ABE .21e 1.4 ...q 15.82 12.76 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.44 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.43 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.18 6 8.23 -8.7AbdnLatA LAQ 1.21e 1.8 ...q 30.00 24.86 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.39 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.68 32.13 -3.2AcadiaRlt AKR 1.08 3.9 48 30.63 21.34 290 27.84 +1.8Accenture ACN 2.66 1.6 26 168.95 127.26 1885 162.89 +6.4AccoBrds ACCO .24 2.0 20 14.63 10.65 596 11.85 -2.9AcmeU ACU .44 2.0 22 28.05 18.51 10 22.00 -6.0AcornInt rs ATV ... ... ... 38.86 12.75 9 18.35 +4.0ActiniumP ATNM ... ... ...dd .85 .33 884 .64 -3.5Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 2 22.68 +6.1Actuant ATU .04 .1 ...cc 30.05 21.50 200 28.90 +14.2Acuity AYI .52 .4 17 188.36 109.98 592 142.35 -19.1Acushnet n GOLF ... ... ... 27.85 15.16 125 27.12 +28.7AdaDvsEq ADX 1.32e 1.2 ...q 16.20 14.30 95 16.15 +7.5AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 62 19.17 -3.4AdmRsc AE .88 1.9 ...dd 50.59 32.80 3 45.20 +3.9Adecaogro AGRO ... ... ... 11.15 7.20 392 8.26 -20.1Adient n ADNT 1.10 2.4 ... 86.42 42.04 2556 45.02 -42.8sAdtalemGl ATGE .36 .6 22 56.18 30.15 412 55.75 +32.6sAdvAuto AAP .24 .2 28 159.50 78.81 1416 159.49 +60.0AdvDisp n ADSW ... ... ... 25.80 21.50 346 25.32 +5.8sAdvDrainS WMS .32 1.0 27 31.85 17.90 231 31.30 +31.2Advansx n ASIX ... ... ... 46.51 30.33 268 33.15 -21.2AdvOil&Gs AAV ... ... 5 6.70 2.70 49 2.90 -32.6AdvClayCv AVK 1.13 7.3 ...q 16.50 14.62 57 15.47 -2.6AdvCCvII AGC .56 10.0 ...q 6.28 5.40 175 5.59 -6.7AdvClEnh LCM .84 10.9 ...q 8.77 7.65 27 7.69 -7.7AdSDorWr AADR .32e .6 ...q 64.00 47.31 43 50.50 -14.2AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 4 21.25 -1.0AdvSh 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 1 39.63 +13.2AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 0 49.27 -.1AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.40 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 9 47.96 -.8AdvSStarG VEGA ... ... ...q 31.97 28.75 31.51 +2.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 3 69.79 -2.3AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.50 -1.4AdMadIntl FWDI .37e 1.3 ...q 33.10 27.80 4 28.01 -9.9AdMadDm FWDD .18e .3 ...q 57.19 47.83 1 54.76 +2.4AdvActBear HDGE ... ... ...q 8.91 7.35 552 7.53 -4.0Aecom ACM ... ... 11 39.90 30.15 795 32.68 -12.0AegeanMP ANW .08 3.8 6 5.30 .60 8640 2.09 -51.4Aegon AEG .25e 4.0 ... 7.48 5.49 1501 6.19 -1.7Aegon cap AEH 1.59 6.1 ... 26.52 25.40 13 25.99 +.7Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 21 26.07 +.5Aegon t AEB .77 3.1 ... 25.35 23.55 6 24.93 +3.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 47.70 752 56.63 +7.6Aerocntry ACY ... ... 3 17.34 10.10 1 15.60 +2.4AerohiveN HIVE ... ... ...dd 6.50 3.27 375 4.17 -28.5AerojetR AJRD ... ... ...dd 37.70 24.41 531 36.01 +15.4sAetna AET 2.00 1.0 19 197.63 149.69 2016 198.47 +10.0AffilMgrs AMG 1.20 .8 11 216.99 142.79 352 146.29 -28.7Agilent A .60 .9 77 75.00 59.11 3147 65.50 -2.2tAgnico g AEM .44 ... 42 51.86 35.46 2542 34.55 -25.2sAgreeRlt ADC 2.16f 3.9 29 54.79 43.74 96 55.45 +7.8Air Inds AIRI .60 40.8 ... 1.95 1.15 21 1.47 -13.0AirLease AL .40 .9 6 50.70 38.46 961 45.43 -5.5AirProd APD 4.40 2.7 25 175.17 143.79 1168 164.72 +.4AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 9 25.30 18.97 488 20.99 -10.3AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 62 25.13 -5.5AlamoGp ALG .44 .5 26 120.58 86.41 109 97.02 -14.0tAlamosGld AGI .02 .5 ... 8.58 4.38 1871 4.28 -34.3AlaskaAir ALK 1.28 2.0 8 85.70 57.53 2058 64.31 -12.5sAlbnyIn AIN .68 .9 33 77.75 49.20 283 75.75 +23.3Albemarle ALB 1.34f 1.4 21 144.99 86.75 1117 97.06 -24.1Alcoa Cp AA ... ... 21 62.35 37.13 3399 41.45 -23.1AlexB Inc ALEX .28 1.2 33 30.35 20.83 162 23.85 -14.0Alexanders ALX 18.00 4.9 ... 436.80 332.98 5 369.47 -6.7AlexREE ARE 3.72f 2.9 32 134.37 114.00 587 128.62 -1.5AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.25 -4.7tAlexcoR g AXU ... ... ... 1.85 1.03 296 1.03 -35.2AlgonPw n AQN .51f ... ... 11.34 9.45 90 10.18 -8.8Alibaba BABA ... ... 51 211.70 153.10 33625 171.99 -.3Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 4.94 .79 174 .79 -78.4AllegCp Y ... ... ...cc 646.55 521.07 39 638.73 +7.2AllegTch ATI ... ... ...dd 30.25 17.77 1732 25.40 +5.2Allegion ALLE .84 1.0 ... 89.81 73.85 819 85.43 +7.4Allergan AGN 2.88 1.6 11 237.41 142.81 1338 184.21 +12.6Allergn pfA AGNpA 55.00 10.1 ... 840.72 541.23 543.50 -7.3Allete ALE 2.24 2.8 23 81.24 66.64 156 78.63 +5.7AlliCAMun AKP .70 5.3 ...q 14.02 12.49 4 13.29 -2.2AlliData ADS 2.28 1.0 14 278.33 192.02 284 234.99 -7.3AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 33 12.56 -6.3AlliOne rs AOI ... ... ...dd 30.70 9.85 104 16.70 +26.0AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 206 11.62 -8.9AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.6 14 30.80 22.55 298 29.90 +19.4AlliantEg s LNT 1.34 3.1 22 45.52 36.84 881 43.44 +1.9AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 73 7.09 +.9AlliGblCv2 NCZ .69 11.3 ...q 6.38 5.70 179 6.11 -1.6AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 181 12.92 -1.0AlliGlEqCv NIE 1.52 6.6 ...q 23.45 19.47 65 23.15 +9.6Allz24Tgt n CBH ... ... ... 10.05 8.75 29 9.25 +1.6AllnzgDI&Cv ACV 2.00 8.1 ...q 24.78 20.34 26 24.67 +13.0AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 17 25.57 +.4AllisonTrn ALSN .60 1.3 17 48.19 32.93 926 46.94 +9.0Allstate ALL 1.84 1.8 15 105.36 85.59 2682 99.89 -4.6Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 9 25.28 -1.3Allstate 53 ALLpB 1.28 4.9 ... 27.28 25.10 15 25.81 -1.6Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 11 25.53 -1.9 Allstat pfD ALLpD 1.66 6.5 ... 27.98 25.60 6 25.72 -2.5Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 38 25.75 -1.9Allstat pfF ALLpF 1.56 5.9 ... 27.59 25.02 3 26.26 -1.3AllyFincl ALLY .60f 2.2 12 31.29 21.81 2126 27.10 -7.1tAlmadM n AAU ... ... ... 1.32 .60 194 .61 -41.3AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 25.01 4 31.69 +3.2AlpValuIntl IVAL 1.35e 4.5 ... 35.03 29.64 2 30.02 -9.2tAlpMoIntQ IMOM ... ... ...q 33.00 26.80 3 26.79 -11.8AlpMoUSQ QMOM ... ... ... 33.24 24.94 3 31.70 +10.8AlpArcVl n VMOT ... ... ... 31.39 25.59 21 28.08 -3.1AlphaPro APT ... ... 17 4.25 3.15 14 3.45 -13.8AlpGDDiv AGD .78 7.5 ...q 11.55 10.04 10.40 -3.7AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.28 -6.8AlpTotDiv AOD .69 7.8 ...q 10.03 8.59 8.85 -6.5AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 44.18 -1.7AlpsEqSect EQL 1.83e 2.5 ...q 73.29 63.89 18 72.01 +3.6AlpDisrTc n DTEC ... ... ... 29.82 24.40 20 28.49 +13.0AlpBzSoMed BUZ ... ... ... 38.12 28.31 0 36.92 +15.3AlpsRivFlex RFFC ... ... ... 36.59 30.68 180 35.33 +1.7Alps RivDiv RFDA ... ... ... 33.92 28.25 91 33.15 +4.7AlpRvrCare RFCI ... ... ... 26.24 23.73 35 24.05 -2.6AlpRivUncn RFUN ... ... ... 26.57 24.98 19 25.34 -2.7tAlpSprtJG SGDJ ... ... ...q 38.94 24.41 113 23.88 -28.9AlpMedBrk SBIO ... ... ...q 39.50 27.59 128 37.21 +13.5tAlpSprotG SGDM .12e .8 ...q 22.94 15.76 52 15.42 -25.5AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 37.48 +3.4AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.65 63 21.06 -17.2AlpAlerEn ENFR 1.35e 5.9 ...q 24.50 19.24 4 22.85 -1.0AlpIntDvDg IDOG 1.47e 5.6 ...q 30.26 26.05 47 26.31 -8.2AlpBarr400 BFOR .25e .6 ...q 45.17 36.66 9 44.90 +8.0AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 22 24.58 -2.3AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 89 46.02 +.5AlpAlerMLP AMLP 1.35e 12.3 ...q 11.89 9.01 13957 10.99 +1.9Alteryx n AYX ... ... ... 57.43 18.64 722 54.44 +115.4Altice n ATUS ... ... ...dd 28.66 14.60 2630 17.67 -7.4AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 64.90 -20.5AltisResid RESI .60 5.9 ...dd 12.63 9.87 10.22 -13.8Altria MO 2.80f 4.6 19 74.38 53.91 6988 60.83 -14.8AlumChina ACH ... ... ... 23.54 9.20 108 9.85 -45.1ATrFn pfA AFSIpA 1.69 9.2 ... 25.28 13.96 10 18.31 -11.1AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 4 19.76 -9.6AmTrF pfC AFSIpC 1.91 9.3 ... 25.43 14.91 10 20.52 -8.8AmTrF pf F AFSIpF ... ... ... 24.08 13.93 7 19.00 -7.5AmTrF pfE AFSIpE ... ... ... 25.82 14.80 7 22.41 -2.2AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 24.84 -4.1AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 2 24.53 -1.9AmTrF pfD AFSIpD 1.88 8.8 ... 25.27 14.42 7 21.30 -4.0AmberRd AMBR ... ... ...dd 10.29 6.14 92 8.42 +14.7Ambev ABEV .05e 1.0 8 7.43 4.58 30398 4.86 -24.8AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.8 23 64.89 51.89 2197 64.45 +9.3Ameresco AMRC ... ... 24 15.35 6.80 311 14.70 +70.9AMovilL AMX .17e 1.0 24 19.91 14.85 1400 16.37 -4.5AmMovl A AMOV ... ... ... 19.87 14.77 15 16.32 -4.0AmAssets AAT 1.08f 2.8 24 41.69 30.62 111 39.05 +2.1AmAxle AXL ... ... 5 20.27 13.38 1425 16.69 -2.0AmCampus ACC 1.84 4.4 51 48.82 34.52 477 41.43 +1.0AEagleOut AEO .55f 2.0 21 28.17 10.23 4419 27.02 +43.7AEP AEP 2.48 3.4 17 78.07 62.71 1798 72.34 -1.7AEqInvLf AEL .24f .6 15 38.56 25.43 506 37.07 +20.6AmExp AXP 1.40 1.4 15 104.24 84.02 2364 102.65 +3.4AFnclGrp AFG 1.40 1.2 20 121.69 95.19 316 112.80 +3.9AFnclGp 54 AFGE 1.56 6.0 ... 27.09 25.20 4 25.79 -1.6AFnclGp 55 AFGH 1.50 5.9 ... 27.30 25.00 10 25.38 -3.2AHm4Rent AMH .20 .9 ... 23.12 18.39 2174 22.81 +4.4AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.60 24.61 4 26.36 -3.7AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 3 25.96 -3.1AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 36 24.40 -3.1AHm4R pfF AMHpF ... ... ... 26.27 22.43 32 24.40 -4.5AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 5013 52.46 -12.0AmLorain ALN ... ... ...dd .44 .14 79 .18 +2.8AMidstrm AMID .41 6.3 ...dd 15.25 5.30 457 6.55 -50.9AmrRlty ARL ... ... ...dd 21.57 8.00 1 18.54 +44.3AmRenAs n ARA ... ... ... 24.07 9.91 171 20.79 +19.5AmShrd AMS ... ... 15 3.22 2.25 5 3.05 +17.4AmStsWtr AWR 1.02 1.7 36 61.66 47.53 92 60.04 +3.7AmTower AMT 3.08f 2.1 43 155.28 130.37 1154 149.72 +4.9ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 53 19.70 +.3AmWtrWks AWK 1.82 2.0 38 92.37 76.04 602 88.96 -2.8AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.3 33 48.37 39.41 293 40.89 -11.6Ameriprise AMP 3.60 2.6 11 183.90 129.87 563 138.71 -18.2AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1810 86.82 -5.4Ametek AME .56f .7 32 79.32 61.77 870 75.73 +4.5tAmiraNatF ANFI ... ... ... 6.30 1.62 384 1.65 -60.4tAmpco AP ... ... ...dd 18.60 7.28 97 7.95 -35.9Amphenol APH .92 1.0 36 95.90 78.12 1032 94.06 +7.1AmpioPhm AMPE ... ... ... 4.95 .35 1815 .47 -88.5AmpSrLn n YESR ... ... ... 28.57 23.85 23.96 -1.8AmpDivOpt DIVO ... ... ... 30.56 26.23 5 29.49 +1.7AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .71 51 1.16 +14.9Amrep AXR ... ... 10 7.71 6.44 1 7.37 +5.0Anadarko APC 1.00 1.6 72 76.70 39.96 6541 62.31 +16.2Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 22 152.97 89.58 1107 144.23 +26.1AndeavLog ANDX 4.12 8.4 25 55.21 40.66 203 48.85 +5.8Anf DvAlt n DALT ... ... ... 10.90 9.62 3 10.39 +2.3tAnglogldA AU ... ... ... 12.00 7.42 4682 7.16 -29.7ABInBev BUD 3.19e 3.2 24 126.50 91.70 778 98.47 -11.7Anixter AXE ... ... 16 88.85 56.25 132 71.40 -6.1Annaly NLY 1.20 11.3 12 12.58 9.95 8935 10.59 -10.9Annaly pfC NLYpC 1.91 7.4 ... 26.02 25.00 11 25.67 +.7Annaly pfD NLYpD 1.88 7.3 ... 25.85 24.06 11 25.52 +.6Annaly pfG NLYpG 1.63 6.6 ... 24.83 23.35 143 24.63 -.6Annaly pfF NLYpF ... ... ... 26.59 24.54 32 25.70 -.5Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 303 18.72 -5.1AnteroMid AM 1.56f 5.2 23 34.18 24.20 475 30.28 +4.3AnteroRes AR 1.00 5.7 36 22.69 16.31 2051 17.47 -8.1sAnthem ANTM 3.00 1.1 17 267.95 179.40 1056 266.53 +18.5Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.4 10 6.21 4.55 501 4.83 -11.2Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 1 26.59 +.6Anwrth pfB ANHpB 1.56 6.0 ... 30.60 24.60 26.00 -5.3Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 0 25.26 +.4Aon plc AON 1.60 1.1 28 152.78 130.87 822 142.82 +6.6Apache APA 1.00 2.4 27 49.59 33.60 2561 42.17 -.1AptInv AIV 1.52 3.5 25 46.72 37.97 616 43.50 -.5AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 1 25.98 -5.2sApolloCRE ARI 1.84 9.6 12 19.17 17.56 772 19.17 +3.9ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 14 25.58 -.9ApolloGM APO 1.95e 5.8 12 37.35 28.00 547 33.63 +.5ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 11 25.57 -2.7sApolG pfB APOpB 1.59 6.3 ... 25.20 24.25 37 25.25 +1.7ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 28 25.16 -3.5ApollSrFlt AFT 1.08a 6.6 ...q 18.69 15.94 97 16.30 +.5ApolloTact AIF 1.20a 7.6 ...q 16.39 15.27 78 15.69 -.4AppHReit n APLE 1.20 6.8 39 20.19 16.72 1408 17.69 -9.3ApldIndlT AIT 1.20 1.6 20 77.15 54.00 196 76.40 +12.2Aptargrp ATR 1.28 1.3 30 104.95 79.97 276 101.67 +17.8Aptiv APTV .22 .2 18 103.23 76.61 1525 91.78 +8.2AquaAm WTR .88f 2.3 28 39.55 32.37 328 37.55 -4.3Aquantia n AQ ... ... ... 18.49 9.60 139 12.12 +7.0Acquavnt n WAAS ... ... ... 17.70 10.87 29 17.14 +10.4Aramark ARMK .90f 2.2 21 46.09 36.29 1032 40.85 -4.4ArborRT ABR 1.00 8.7 9 11.81 7.88 1715 11.53 +33.4Arbor prA ABRpA 2.06 8.1 ... 26.32 24.81 2 25.57 +.9ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.41 -.6ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 1 26.10 -.3ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.19 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 2154 28.45 -11.9ArchCoal ARCH 1.60 1.8 8 102.61 68.95 224 89.15 -4.3ArchDan ADM 1.34 2.7 21 50.60 38.59 6099 50.15 +25.1Archrock AROC .53f 4.4 24 13.75 8.25 878 11.95 +13.8 Arconic ARNC .24 1.2 ...dd 31.17 16.47 1663 20.70 -24.0Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 0 88.00 +2.5Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 32 10.80 6.50 655 6.75 -34.8ArcusBio n RCUS ... ... ... 19.67 10.80 82 13.17 -23.4Ardaugh n ARD .56 3.6 ... 22.33 14.77 48 15.64 -25.9ArdmoreSh ASC ... ... ...dd 9.05 6.40 48 6.55 -18.1AresCmcl ACRE 1.16f 8.2 12 14.25 11.96 36 14.08 +9.1AresDyCr ARDC 1.40 8.7 ...q 16.73 15.74 72 16.04 -2.3AresMgmt ARES 1.05e 5.1 14 25.95 17.40 726 20.80 +4.0AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 17 26.84 +1.3Argan AGX 1.00 2.6 9 69.95 34.90 64 38.85 -13.7ArgoGp42 ARGD 1.63 6.4 ... 25.50 25.00 25.37 +.4ArgoGpInt ARGO 1.08b 1.8 13 65.90 49.65 69 61.50 +14.7AristaNetw ANET ... ... 49 311.67 167.54 709 267.93 +13.7ArkInnova ARKK ... ... ...q 48.57 30.47 220 46.40 +25.1ArkIndInno ARKQ ... ... ...q 37.14 28.35 48 35.56 +8.0ArkGenom ARKG ... ... ...q 31.89 21.72 84 31.00 +26.6ArkWebX.O ARKW .94p .7 ...q 59.32 37.94 207 56.21 +22.0Ark 3dPr n PRNT ... ... ... 27.21 22.65 4 25.08 +2.9Ark IsrTc n IZRL ... ... ... 22.04 19.16 4 20.81 +2.2ArlingAst AI 2.20 21.7 ...dd 13.41 9.88 368 10.15 -13.8ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 0 24.20 -1.0ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 1 24.05 -.8ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.49 -1.8ArmadaHof AHH .80 5.0 21 16.00 12.73 199 15.85 +2.1ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.44 ArmrR pfB ARRpB 1.97 7.9 ... 25.29 24.09 14 25.00 -.1ArmourR rs ARR 2.72 11.4 6 27.55 21.40 806 23.78 -7.5ArmsFloor AFI ... ... 82 17.91 12.03 191 17.21 +1.7ArmstrWld AWI ... ... 16 71.35 44.75 541 69.95 +15.5ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 11 17.19 -4.4ArrowEl ARW ... ... 11 87.26 72.31 277 76.84 -4.4ArwQVMEq QVM ... ... ...q 30.15 25.27 28.76 +3.8ArtisanPtr APAM 2.40a 7.5 22 41.45 29.00 340 32.20 -18.5AskanoG g AKG ... ... ... 1.38 .43 368 .83 +18.1AsburyA ABG ... ... 10 76.50 49.10 174 74.40 +16.3AshfordHT AHT .48 7.5 ...dd 8.66 5.42 359 6.41 -4.8Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 10 26.08 +3.6AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 5 23.70 -6.7AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 5 23.68 -5.7AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 8 24.12 -5.1AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 3 23.90 -4.8Ashford AINC ... ... 23 109.82 53.00 7 89.46 -3.8Ashland ASH 1.00f 1.2 47 86.63 60.28 269 84.58 +18.8AsiaPc APB .61e 2.2 ...q 15.71 12.95 3 13.06 -9.4AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 5 4.80 -1.6AspenIns AHL .96 2.6 ...dd 48.15 34.80 349 37.10 -8.6Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 9 25.64 -6.0AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 20 24.65 -4.4AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 0 26.03 -4.2AsscBc pf D ASBpD ... ... ... 26.65 24.08 40 24.80 -4.5AsscdBanc ASB .60 2.2 17 29.03 20.95 789 27.25 +7.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.45 5 37.30 +9.4Assurant AIZ 2.24 2.1 41 111.43 84.34 914 106.05 +5.2AssuredG AGO .64 1.5 8 44.15 32.97 900 41.90 +23.7AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 25.93 -.3AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 5 25.36 -3.0AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 4 24.78 -1.1AsteriasBio AST ... ... ...dd 3.74 1.20 85 1.65 -26.7AstraZen s AZN 1.37e 3.6 9 39.76 28.78 6798 37.96 +9.4AtHomGr n HOME ... ... 45 40.97 20.07 572 33.57 +10.5Atento SA ATTO .34p ... 10 12.90 5.45 95 5.75 -43.3Athene n ATH ... ... ... 55.22 43.09 899 49.57 -4.1AtkoreInt n ATRK ... ... ... 26.67 15.66 521 26.27 +22.5AtlPwr g AT .12 ... ...dd 2.60 1.80 292 2.10 -10.6sATMOS ATO 1.94 2.1 17 93.86 76.46 281 94.18 +9.7AurynRs n AUG ... ... ... 2.74 .97 68 1.03 -37.2AutoNatn AN ... ... 12 62.02 40.34 687 46.03 -10.3Autohome ATHM ... ... 13 119.50 52.93 1355 78.32 +21.1Autoliv ALV 2.32 2.5 15 115.42 75.32 732 91.76 +.2AutoZone AZO ... ... 16 797.89 497.29 304 762.74 +7.2Auxilio n AUXO ... ... 32 4.00 3.25 3.47 Avalara n AVLR ... ... ... 59.40 32.10 609 39.76 -9.9AvalonHld AWX ... ... ...dd 20.20 1.83 418 4.17 +108.5AvalonBay AVB 5.88 3.2 24 193.41 152.65 392 181.32 +1.6Avangrid n AGR 1.76f 3.5 39 54.55 45.17 380 49.93 -1.3AvanosMd AVNS ... ... 31 66.22 41.50 244 63.75 +38.0AvayaHl n AVYA ... ... 19 23.76 19.08 807 21.74 +8.7AveICSFd ACP 1.44 10.8 ...q 14.93 13.31 13.36 -4.8AveryD AVY 2.26 2.1 36 123.67 91.98 299 107.31 -6.6Avianca AVH .18e 3.1 ... 9.76 5.72 43 5.90 -26.5AvinoSG g ASM ... ... ... 1.80 .85 284 .89 -33.6Avista AVA 1.49 2.9 29 52.91 47.50 468 51.29 -.4Avon AVP ... ... 21 2.99 1.38 14184 2.05 -4.7Axalta AXTA ... ... 75 38.20 28.04 936 29.94 -7.5AXIS Cap AXS 1.56 2.8 ...dd 64.50 47.43 783 55.83 +11.1AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 8 24.85 -1.5AxisCap pfE AXSpE ... ... ... 25.85 23.39 37 24.79 -1.5Azul n AZUL ... ... ... 35.05 15.53 692 19.11 -19.8AzurePwr n AZRE ... ... ... 18.10 12.53 1 15.91 +12.0B -B&G Foods BGS 1.90 6.0 9 39.75 22.00 492 31.60 -10.1tB2gold g BTG ... ... 53 3.30 2.12 2252 2.11 -31.9BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 2732 52.20 +5.0BB&T pfD BBTpD ... ... ... 26.35 24.87 13 25.58 +.5BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 69 25.13 -.5BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 11 25.09 +.2BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 15 25.05 -.5BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 33 26.15 -3.1BBVABFrn BFR .25e 2.5 ... 27.45 9.60 414 9.99 -60.4BBX Cap n BBX .03 .4 9 10.17 6.20 177 7.66 -3.9BCE g BCE 3.02 ... ... 49.06 40.19 558 41.04 -14.5BG Staffing BGSF 1.20 4.2 33 29.00 14.26 62 28.43 +78.4BGCPtrs 42 BGCA 2.03 8.0 ... 26.73 25.25 16 25.45 -1.7BHP BillLt BHP 1.66e 3.5 ... 52.62 39.67 2141 47.27 +2.8BHPBil plc BBL 1.66e 4.0 ... 47.92 34.45 991 41.41 +2.8BP MidPt n BPMP ... ... ... 23.00 16.83 35 20.66 +.4BP PLC BP 2.38 5.7 22 47.83 33.90 7628 41.72 -.7BP Pru BPT 3.60e 12.7 5 31.80 18.65 66 28.30 +40.8BRF SA BRFS ... ... ... 15.50 4.65 15147 5.27 -53.2BRT BRT .80f 6.2 11 14.20 7.55 15 12.96 +9.9BT Grp s BT .99e 6.8 ... 19.79 13.53 782 14.47 -20.6BWX Tech BWXT .64 1.0 32 72.18 52.94 650 63.27 +4.6B&W Ent n BW ... ... ...dd 7.66 1.30 1070 1.33 -76.6BabShDHi BGH 1.84 9.4 ...q 20.83 18.35 99 19.55 +.9BadgerMtr s BMI .60f 1.2 53 53.30 41.00 70 52.05 +8.9BakHuGE n BHGE .72f 2.3 ...cc 38.10 25.53 3387 31.58 -.2BallCorp s BLL .40 1.0 21 43.24 34.71 1971 40.30 +6.5Ballanty BTN ... ... ...dd 6.80 3.95 2 5.15 +10.8BanColum CIB 1.27e 2.8 ... 51.38 36.38 448 44.72 +12.8BancCalif BANC .52 2.6 15 23.40 17.10 377 19.85 -3.9BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 25.94 -1.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 26.31 -.4BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 3 26.23 -1.2BcBilVArg BBVA .27e 4.4 ... 9.54 6.00 7599 6.17 -27.4BcoBrades s BBDO .02r .4 ... 11.90 5.49 12 6.62 -21.5BcoBrad s BBD .06a .8 ... 11.98 6.53 13630 7.50 -19.5tBcoLatin BLX 1.54 6.8 12 30.50 22.25 89 22.59 -16.0BcoMacro BMA ... ... 18 136.10 46.34 369 47.87 -58.7BcoSantSA SAN .21e 4.3 ... 7.57 4.88 9111 4.99 -23.7BcoSBrasil BSBR .29e 3.2 5 12.11 7.20 891 9.02 -6.7BcSanChile BSAC .85e 2.8 ... 35.09 26.41 322 30.71 -1.8BcoChile BCH 2.12e 2.4 ... 104.17 77.86 26 89.50 -5.2BcpSouth BXS .68f 2.0 ... 35.55 27.20 377 34.35 +9.2Bcp NJ BKJ .24b 1.4 27 17.95 14.43 13 16.95 -2.5BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 4 22.27 +2.3BkofAm BAC .60f 2.0 16 33.05 22.75 43983 30.72 +4.1BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 18 24.38 +4.3BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25.44 -1.6BkAm pfE BACpE 1.02 5.0 ... 24.99 23.03 9 24.09 +1.2BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 7 1286.00 -2.5BkAm pfW BACpW 1.66 6.4 ... 27.53 25.82 67 25.89 -4.6BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 47 26.10 -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 33 26.04 -4.2BkAm pfC BACpC ... ... ... 27.83 25.41 35 26.12 -4.8BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 7 23.85 +1.5BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 23 22.06 +2.1BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 4 22.01 +1.7sBk of But n NTB 1.28 2.4 17 52.78 31.36 176 53.40 +47.1BkHawaii BOH 2.40 2.9 18 89.09 74.72 107 83.58 -2.5BkMont g BMO 3.84e ... ... 84.71 71.37 296 79.67 -.4BkNYMel BK 1.12f 2.2 12 58.99 49.39 4833 51.52 -4.3How 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 2105 Declined 702 New Highs 87 New Lows 45 Vol. (in mil.) 3,183 Pvs. Volume 3,586 1,919 2,175 2030 828 87 68 NYSE NASD Stocks Recap 23,500 24,000 24,500 25,000 25,500 26,000 FA MAMJJ 24,960 25,340 25,720 Dow Jones industrialsClose: 25,558.73 Change: 396.32 (1.6%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,720 7,840 7,960 Nasdaq compositeClose: 7,806.52 Change: 32.41 (0.4%) 10 DAYSDOW 25607.34 25294.97 25558.73 +396.32 +1.58% s s s +3.40% DOW Trans. 11253.19 11142.05 11190.43 +75.41 +0.68% s s s +5.45% DOW Util. 741.38 729.12 741.02 +8.70 +1.19% s s s +2.44% NYSE Comp. 12875.41 12784.75 12841.28 +118.19 +0.93% t s s +0.25% NASDAQ 7849.67 7795.74 7806.52 +32.41 +0.42% t t s +13.08% S&P 500 2850.49 2831.44 2840.69 +22.32 +0.79% t s s +6.25% S&P 400 2009.88 1991.16 2000.34 +15.98 +0.81% t t s +5.25% Wilshire 5000 29713.62 29540.47 29610.05 +240.54 +0.82% t s s +6.53% Russell 2000 1690.40 1670.67 1685.75 +15.08 +0.90% t t s +9.78% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, August 17, 2018

PAGE 48

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 8 25.28 +.6BkNova g BNS 3.28f ... 9 66.78 55.85 601 58.21 -9.8BankUtd BKU .84 2.1 13 44.97 30.37 431 40.41 -.8BarHarbr s BHB .80f 2.7 20 32.48 25.09 17 29.87 +10.6Br iPthCrd OILB ... ... ... 74.18 46.29 26 66.90 +13.1BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.53 167.44 +5.8BarSelMLP ATMP 1.17e 5.3 ...q 22.97 17.78 33 21.91 +5.6BiP Cmdty DJP ... ... ...q 25.80 22.57 1225 22.96 -5.9BarcGsci36 GSP ... ... ...q 17.81 12.88 9 16.02 +3.1BrcEnEu n FLEU ... ... ... 180.26 132.92 0 132.92 -16.5BiPNickel 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 6.32 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 32.99 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 32.57 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 16 24.80 +8.6BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 142 26.63 -.1BiPIndMet JJM ... ... ...q 30.93 26.54 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 5.14 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 127.94 106.71 3 127.50 +9.4BiPSPMLP IMLP 1.22e 6.4 ...q 19.89 15.44 18.99 +5.6Barclay BCS .15e 1.6 ... 12.55 9.25 1960 9.44 -13.4iPthNtGs n GAZB ... ... ... 47.02 36.56 1 39.88 -2.4BiP SPVix XVZ ... ... ...q 24.00 17.32 30 19.05 -17.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 56 17.63 +.7B iPVxST rs VXX ... ... ...q 56.50 25.59 42942 30.27 +8.4BarcWomLd WIL ... ... ...q 70.29 61.43 67.41 +.5Barings BBDC 1.20 11.4 ... 12.19 7.57 297 10.55 +30.9Triangle 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 7.8 ...q 16.36 14.70 16 15.45 +1.2BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 43 14.51 +2.9BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 9.6 18 9.10 4.99 214 6.24 -24.3BarnesNob BKS .60 9.7 ...dd 8.00 4.10 810 6.20 -7.5Barnes B .64 1.0 62 72.87 52.42 176 67.07 +6.0Barnwell BRN ... ... ...dd 2.95 1.62 7 1.92 -7.7BarrickG ABX .12 1.2 55 18.35 9.72 19482 9.86 -31.9BasicEn n BAS ... ... ... 26.75 7.43 286 8.67 -63.1BauschHl BHC ... ... 6 27.79 10.94 3545 21.69 +4.4Baxter s BAX .76 1.1 34 76.51 60.06 2162 71.58 +10.7BaytexE g BTE ... ... 5 4.85 2.30 939 2.73 -9.0BeazerHm BZH ... ... 14 23.24 12.19 515 12.79 -33.4BectDck BDX 3.00 1.2 ...cc 253.77 191.53 467 252.63 +18.0BectDk pfA BDXA ... ... ... 64.24 54.18 82 63.57 +9.8Belden BDC .20 .3 13 87.15 53.65 362 69.43 -10.0Belden pfB BDCpB ... ... ... 114.45 74.97 73 93.89 -8.9Belltrx g rs BXE ... ... 1 3.10 .84 38 .90 -47.8Belmond BEL ... ... ...cc 16.20 10.30 759 15.95 +30.2Bemis BMS 1.24 2.5 20 53.00 40.60 468 49.75 +4.1BenchElec BHE .60 2.4 37 35.80 23.98 354 25.45 -12.5Berkley WRB 1.52e 2.0 15 79.74 62.00 199 77.23 +7.8Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 8 24.70 -2.1Berkly pfC WRBpC ... ... ... 27.00 24.45 5 25.08 -4.2Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 17 24.70 -4.7BerkHa A BRK/A ... ... 25 326350.03 259040.00 0 313000.00 +5.2BerkH B BRK/B ... ... 28 217.62 172.61 3575 207.56 +4.7BerkHBcp BHLB .88 2.1 19 44.25 32.85 229 41.80 +14.2BerryPlas BERY ... ... 17 61.71 45.35 1101 45.72 -22.1BestBuy BBY 1.80f 2.3 28 79.90 51.61 3682 76.91 +12.3Best Inc n BSTI ... ... ... 13.54 7.60 600 7.94 -11.6BigLots BIG 1.20 2.5 15 64.42 36.20 848 47.20 -15.9Biglari B BH ... ... 5 269.58 176.19 2 199.68 -20.7Biglari A BH/A ... ... ... 1036.79 935.00 0 966.00 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 83 345.15 208.95 90 317.88 +33.2BioRadB BIO/B ... ... 82 315.42 210.71 314.10 +31.8BiohvnPh n BHVN ... ... ... 44.28 16.50 247 35.10 +30.1BioPhrmX BPMX ... ... ...dd .39 .10 1773 .17 +50.0BioTime BTX ... ... 3 3.16 1.98 257 2.51 +16.7BioTime wt BTX/WS ... ... ... .28 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 4 1.51 +16.2BitautoH BITA ... ... 10 54.42 18.47 536 20.21 -36.4BlkHillsCp BKH 1.90 3.1 18 70.97 50.49 334 61.06 +1.6BlkHCp un BKHU ... ... ... 77.25 56.40 0 65.03 -1.6BlKnight n BKI ... ... 49 56.45 42.70 412 52.50 +18.9BlkStMin n BSM 1.35f 7.3 31 19.29 16.19 152 18.56 +3.5BlackBerry BB ... ... ...dd 14.55 9.03 2018 10.08 -9.8BlackRock BLK 12.52f 2.6 19 594.52 408.62 679 474.61 -7.6Blrk22Gl n BGIO ... ... ... 10.20 8.85 158 8.88 -9.4BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 78 21.99 -5.2BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 14.80 +1.6tBlkCAIT BFZ .87 6.8 ...q 14.71 12.71 67 12.67 -8.1BlkCorBd BHK .78 6.0 ...q 14.26 12.63 86 12.90 -8.1BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 351 10.61 -3.0BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 313 12.33 -7.4BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 136 11.25 -3.8BlkEngyRs BGR 1.32 9.3 ...q 15.77 12.32 72 14.17 -.1BlkEnhC&I CII 1.20 7.1 ...q 17.16 14.74 63 16.98 +3.7BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 296 9.41 +2.0BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 0 12.93 -3.5BlkFltRtInc FRA .81 5.8 ...q 14.63 13.69 122 13.87 +.6BlkFloatR BGT .70 5.3 ...q 14.33 13.02 59 13.23 -4.9BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 8 14.20 -1.5BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.32 255 11.18 -10.6BlkHlthSci BME 2.40 5.8 ...q 41.44 32.81 35 41.05 +12.5BlkIT BKT .37 6.4 ...q 6.40 5.70 45 5.78 -6.3BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 207 5.71 -12.4BlkIQM BKN .74a 5.3 ...q 15.54 13.49 10 13.97 -6.4BlkLtdD BLW .95 6.4 ...q 16.30 14.77 70 14.92 -6.1BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 41 11.35 -5.4BlkMDMB BZM .65 4.2 ...q 14.87 13.02 13.08 -4.0BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.82 -8.0BlkMultSec BIT 1.40a 8.0 ...q 18.77 16.56 87 17.49 -3.6BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 67 13.22 -5.0BlkMuNYInt MNE .69 5.5 ...q 14.43 12.51 11 12.63 -7.2BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 67 13.18 -7.2BlkMunHIQ MFL .86 6.7 ...q 15.29 12.64 39 12.75 -12.8BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 38 12.34 -7.9BlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.89 45 12.95 -10.5BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 55 12.08 -9.7BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 40 12.18 -12.4BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 31 13.41 -8.5BlkMunyInv MYF .97 7.0 ...q 16.19 13.58 55 13.82 -6.9BlkMunyIQ MFT .85 6.5 ...q 15.32 12.74 7 13.01 -6.7BlkMYMIQ MIY .83 6.5 ...q 14.35 12.77 29 12.79 -8.6BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 64 11.89 -8.0tBlkMunyPaQ MPA .86 6.5 ...q 14.76 13.17 15 13.16 -8.3BlMunyQlty MQY .96 6.9 ...q 16.09 13.66 47 13.83 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 191 12.41 -10.1BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 67 13.35 -10.8Blk2018 BPK .06 .4 ...q 15.05 14.71 12 14.99 +1.5BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 36 15.00 BlkMuBdT BBK .76a 5.3 ...q 16.14 13.95 7 14.26 -5.9BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 30 13.53 -8.6BlkMunIIT BBF .87 6.3 ...q 15.80 12.75 25 13.83 -1.4BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 40 13.04 -8.1BlkMuIT BFK .78 6.0 ...q 14.72 12.64 83 13.04 -7.5BlkMuIT2 BLE .95a 6.8 ...q 15.59 13.31 13.99 -3.0BlkMuTTT BTT .86a 4.0 ...q 23.13 20.98 99 21.31 -4.6BlkMunienh MEN .73a 7.0 ...q 12.40 10.33 36 10.35 -11.2BlkMunihld MHD .89a 5.8 ...q 17.98 14.90 46 15.31 -7.3BlkMunihd2 MUH .81a 5.7 ...q 16.04 13.58 17 14.30 -3.2BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 15.91 13.84 34 13.88 -10.2BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.08 -6.7BlMunyldCA MYC .74a 5.8 ...q 15.65 13.09 51 13.35 -9.7BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 54 13.84 -4.7BlkMunyNJ MYJ .90 6.7 ...q 17.05 13.44 66 13.49 -14.6BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 39 12.06 -7.9BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 0 14.84 +.9BlkNYMB BQH .74 5.7 ...q 15.65 12.94 11 13.04 -11.4BlkNYIQT BSE .69 5.5 ...q 13.69 12.14 23 12.62 -4.1BlkNYIT BNY .83 6.6 ...q 15.44 12.41 39 12.46 -12.9BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.84 -13.3BlkRsCmdy BCX .79 9.1 ...q 10.50 8.17 324 8.63 -11.7BlkSciTch BST 1.20 3.6 ...q 35.83 22.96 81 33.70 +26.3BlkStMT BSD .78a 6.2 ...q 15.61 12.41 4 12.61 -7.8BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 25 20.76 -4.0BlkVAMB BHV .83 5.3 ...q 19.28 15.53 15.76 -8.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 61 18.06 +.3sBlkstGSOSt BGB 1.26 7.8 ...q 16.20 15.51 89 16.18 +3.0Blackstone BX 2.70e 7.5 13 37.52 29.58 2899 35.85 +12.0sBlkstnMtg BXMT 2.48 7.4 13 33.51 29.51 925 33.59 +4.4BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.60 56 16.76 +5.3BlockHR HRB 1.00f 3.8 9 31.80 22.45 3496 26.37 +.6BlonderT BDR ... ... ...dd 2.20 .38 65 1.20 +98.0BlueAprn n APRN ... ... ...dd 6.25 1.72 1831 2.11 -47.6BlueCapRe BCRH 1.20 12.0 ...dd 20.05 9.50 19 10.00 -17.0BluegVac n BXG .60 2.9 ... 26.22 13.00 102 20.59 +12.8BlueLinx rs BXC ... ... 10 46.42 7.57 170 33.11 +239.2BluerkRsd BRG 1.16 11.9 ...dd 11.81 7.02 65 9.71 -4.0BluerkRs pf BRGpA 2.06 7.9 ... 27.00 24.53 4 26.00 -1.4BluerkR pfD BRGpD 1.78 7.4 ... 26.25 20.84 6 23.97 -4.9BluerkR pfC BRGpC 1.91 7.7 ... 26.50 22.48 16 24.93 -2.0Boeing BA 6.84 2.0 32 374.48 234.29 5859 345.98 +17.3BoiseCasc BCC .28 .6 16 49.30 28.00 390 45.30 +13.5BonanzaCE BCEI ... ... ...dd 40.38 23.33 209 31.55 +14.4BootBarn BOOT ... ... 15 28.30 7.37 1115 26.55 +59.8BoozAllnH BAH .76 1.5 24 49.64 33.38 658 49.26 +29.2BorgWarn BWA .68 1.5 13 58.22 42.06 1436 44.54 -12.8BostBeer SAM ... ... 35 329.95 144.60 47 286.05 +49.7sBostProp BXP 3.20 2.4 31 131.84 111.57 739 131.63 +1.2BosProp pfB BXPpB 1.31 5.4 ... 26.36 22.69 35 24.36 -3.5BostonSci BSX ... ... 27 37.30 24.54 7196 34.29 +38.3BldrG&IFd BIF .11a 1.0 ...q 11.84 9.72 123 11.14 +.5BovieMed BVX ... ... ...dd 5.49 2.20 242 4.63 +78.1BowlA BWL/A .68 4.7 41 16.64 13.61 0 14.60 -2.7Box Inc n BOX ... ... ...dd 29.79 17.25 1342 25.32 +19.9BoydGm BYD .20 ... 24 40.44 24.53 977 35.66 +1.7BradyCp BRC .83 2.2 24 40.90 31.70 178 37.95 +.1BraemHot BHR .64 5.9 9 12.10 8.44 75 10.85 +11.5AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 909 16.71 -8.1BrasilAgro LND ... ... ... 4.55 3.21 3 3.61 +3.1Braskem BAK .78e 2.7 ... 33.73 21.32 583 28.98 +10.4sBridgptEd BPI ... ... 20 13.38 5.31 630 13.35 +60.8BrigStrat BGG .56 2.9 12 27.34 16.26 1562 19.64 -22.6sBrightHrz BFAM ... ... 53 114.21 77.69 192 115.45 +22.8BrghtSch n BEDU ... ... 99 28.18 10.80 536 12.87 -31.1BrghtSph BSIG ... ... ...cc 16.31 11.89 690 12.58 -22.3Brinker EAT 1.52 3.5 14 54.14 29.50 910 43.40 +11.7 Brinks BCO .60 .8 ...dd 88.10 67.58 224 77.35 -1.7BrMySq BMY 1.60 2.6 61 70.05 49.96 7056 61.11 -.3BristowGp BRS .28 2.6 ...dd 18.91 7.12 706 10.64 -21.0BritATob s BTI 2.24e 4.2 ... 71.45 48.00 2518 53.09 -20.7BrixmorP BRX 1.10 6.1 15 19.98 13.74 2766 18.05 -3.3sBroadrdgF BR 1.94f 1.5 40 131.21 74.36 873 132.31 +46.1Brookdale BKD ... ... ...dd 12.80 6.28 2118 8.08 -16.7BrkfdAs g s BAM .60 1.4 15 44.33 37.22 1815 43.80 +.6BrookBus n BBU .25 .6 ... 41.50 29.00 6 41.15 +19.2BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 5 22.90 -20.5BrkGblInf INF 1.40 11.0 ...q 13.87 11.02 37 12.67 -2.0BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 167 40.05 -10.6BrkRlAs n RA .20p ... ... 24.36 21.06 86 23.08 -1.2BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 133 30.85 -11.6HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 27 29.99 21.62 658 29.83 BrownFA s BF/A .79 1.5 31 57.70 38.09 14 53.22 +6.5BrownFB s BF/B ... ... 30 59.58 38.77 751 52.90 Brunswick BC .76 1.2 18 69.60 48.04 851 63.77 +15.5Buckeye BPL 5.05 14.2 11 59.67 32.03 761 35.48 -28.4Buckle BKE 1.00e 3.8 14 28.80 13.50 335 26.45 +11.4tBuenavent BVN ... ... ...dd 16.80 11.83 2112 11.74 -16.6BldBear BBW ... ... 29 10.45 7.25 70 8.55 -7.1BungeLt BG 2.00 3.2 27 83.20 61.28 1288 62.62 -6.6BurlStrs BURL ... ... 35 166.46 79.07 727 161.84 +31.5BylineBc n BY ... ... ... 24.80 19.02 95 23.54 +2.5C -C&J Eng n CJ ... ... ... 36.57 21.22 413 22.61 -32.4CTrkMH23 MLPC .89e 5.7 ...q 16.87 12.85 15.64 +2.7CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 175 19.85 +7.0CAI Intl CAI ... ... 6 40.11 19.35 99 23.28 -17.8CBIZ Inc CBZ ... ... 27 24.00 14.35 266 23.15 +49.8CBL Asc CBL .80 17.9 2 9.10 3.80 3200 4.47 -21.0CBL pfD CBLpD 1.84 10.1 ... 24.96 16.30 17 18.22 -16.7CBL pfE CBLpE 1.66 10.1 ... 25.08 15.06 8 16.40 -25.6CBRE GRE IGR .60 8.0 ...q 8.05 7.17 265 7.50 -5.3CBRE Grp CBRE .20 .4 18 50.43 34.38 1391 46.88 +8.2CBS A CBS/A .72f 1.3 16 68.03 47.98 0 53.57 -10.4CBS B CBS .72 1.4 12 67.57 47.54 1432 52.98 -10.2CCA Inds CAW ... ... 14 3.75 2.44 0 2.85 -9.5CF Inds s CF 1.20 2.5 ...dd 50.54 28.47 2507 47.29 +11.2CGG rs CGG ... ... 1 7.50 1.88 7 2.62 -41.4CGI g GIB ... ... ... 66.31 49.35 98 64.84 +19.3CIT Grp CIT .64 1.2 21 56.14 43.25 436 54.08 +9.9CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.00 9.60 2 10.07 -1.1CMS Eng CMS 1.43 2.9 30 50.83 40.48 1915 49.88 +5.5CNA Fn CNA 1.40f 3.1 13 55.62 44.27 225 45.25 -14.7CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1492 11.42 -14.8CNO Fincl CNO .40 1.9 14 26.47 18.65 586 21.57 -12.6CNOOC CEO 4.92e 3.2 ... 185.72 109.23 87 152.68 +6.4CNX Midst CNXM 1.34 6.5 12 21.05 15.25 34 20.47 +22.1CNX Resc CNX .04 .3 ...dd 18.37 11.59 1844 14.91 +1.9ConslCoal n CCR 2.05f 12.2 ... 18.40 13.15 16 16.80 +7.3CONSOL n CEIX ... ... 11 48.12 19.51 197 41.76 +5.7CPFL Eng CPL .12e 1.1 ... 17.69 10.63 10 11.10 -3.5CPI Aero CVU ... ... 14 11.75 7.60 34 8.85 -1.1sCRH Med CRHM ... ... ...cc 3.75 1.46 182 3.78 +42.6CRH CRH .72e 2.2 ... 39.32 31.38 603 32.08 -11.1CsopChiA50 AFTY 1.17e 8.2 ...q 20.51 13.83 3 14.24 -19.1tCsop ChInt CNHX ... ... ...q 31.99 24.87 0 24.65 -15.4Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.12 -19.4CSS Inds CSS .80 5.3 ...dd 30.29 13.56 29 15.02 -46.0CTS CTS .16 .5 29 39.20 21.55 78 34.60 +34.4CURO Gp n CURO ... ... 58 29.00 13.50 102 28.21 +100.4CVR Engy CVI 3.00f 8.5 ...cc 47.67 17.08 995 35.28 -5.3CVR Ptrs UAN .71e 20.3 ...dd 4.20 2.58 200 3.49 +6.4CVR Rfng CVRR 2.95e ... 16 26.00 6.70 275 18.25 +10.3CVS Health CVS 2.00 2.7 13 84.00 60.14 9036 73.20 +1.0CWA Inco n CWAI ... ... ... 26.93 24.45 24.87 -2.7CYSInv 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 22.31 -3.0tCabcoJCP97 PFH 1.91 18.2 ... 17.65 11.00 94 10.49 -28.9CabAT&T34 GYC .83 3.6 ... 24.00 21.30 22.85 +1.3sCableOne n CABO 8.00f 1.0 40 788.00 597.40 34 796.65 +13.3Cabot CBT 1.32 2.1 16 68.63 50.95 280 63.80 +3.6CabotO&G COG .24 1.0 44 29.57 21.71 5169 23.50 -17.8sCACI CACI ... ... 16 183.85 118.10 306 189.40 +43.1Cactus n WHD ... ... ... 37.50 19.18 458 32.40 +60.0CadencB n CADE .60f 2.1 27 31.44 20.00 783 28.05 +3.4CaledoMn n CMCL .28 3.8 ... 9.94 5.17 8 7.28 -1.5Caleres CAL .28 .8 17 37.10 22.39 137 35.73 +6.7CalifRes rs CRC ... ... ...dd 48.85 6.47 1289 28.96 +49.0CalifWtr CWT .75 1.8 29 46.15 35.25 101 40.65 -10.4Calix CALX ... ... ...dd 8.00 4.65 293 6.85 +15.1CallGolf ELY .04 .2 48 23.60 12.64 726 22.52 +61.7CallonPet CPE ... ... 21 14.65 9.34 3414 10.55 -13.2Callon pfA CPEpA 5.00 9.5 ... 53.07 47.11 1 52.53 +2.4Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 67.75 42.55 339 63.20 +31.7CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 2 39.68 +3.4CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 8 24.97 -5.3CambGblV GVAL .54e 2.3 ...q 28.50 22.85 16 23.07 -9.9CamGblMo GMOM .56e 2.1 ...q 29.42 25.47 8 26.31 -3.9CambGlAss GAA .55e 2.1 ... 28.60 26.35 10 26.62 -3.2CambrEmS EYLD ... ... ... 38.25 31.10 1 31.59 -8.9CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 12 25.42 -1.5CambTail n TAIL ... ... ... 24.68 20.34 2 20.65 -8.6CamValMom VAMO ... ... ...q 28.07 23.10 1 25.94 +4.0CamdenPT CPT 3.08 3.3 25 96.39 78.19 411 93.99 +2.1Cameco g CCJ .40 ... ... 12.19 7.68 1431 10.42 +12.9CampSp CPB 1.40 3.3 13 54.37 32.63 2789 42.03 -12.6CampWrl n CWH .54 2.5 ... 47.62 18.16 1894 21.85 -51.2Can-Fite CANF ... ... 12 2.75 1.12 79 1.17 -21.3CdaGoose n GOOS ... ... ... 68.75 16.96 1165 51.55 +63.3CIBC g CM 5.32 ... 9 100.01 83.02 361 91.52 -6.0CdnNR gs CNI 1.82f ... ... 90.57 70.59 787 88.23 +6.9CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 1837 33.63 -5.9CP Rwy g CP 2.60f ... ... 205.57 150.91 282 199.98 +9.4CannaeHl n CNNE ... ... ...dd 21.34 16.16 317 19.33 +13.5Canon CAJ ... ... ... 40.67 31.23 210 31.52 -15.7CantelMed CMD .17e .2 41 130.92 73.90 90 95.28 -7.4CapOne COF 1.60 1.6 16 106.50 76.98 2112 98.92 -.7CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 31 25.86 -1.2CapOne pfD COFpD 1.68 6.4 ... 27.59 25.82 84 26.07 -2.8CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 17 26.06 -3.6CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 55 25.30 CpOne pf H COFpH ... ... ... 27.19 25.12 17 25.74 -4.4CapOne pfG COFpG ... ... ... 25.55 23.25 44 24.69 -1.4CapSenL CSU ... ... ...dd 16.72 7.18 465 7.46 -44.7CapInv n CIC ... ... ... 10.10 9.60 9.84 +1.7CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.6 13 9.98 8.01 396 8.40 -2.9Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 13 25.10 -1.0CarboCer CRR ... ... ...dd 12.69 6.05 473 7.52 -26.1CardnlHlth CAH 1.90 3.8 ...dd 75.75 48.14 5115 50.45 -17.7Care.com CRCM ... ... ...cc 22.95 13.15 153 18.59 +3.0Carlisle CSL 1.48 1.2 21 127.06 92.09 369 123.82 +8.9CarMax KMX ... ... 19 81.67 57.05 804 72.80 +13.5Carnival CCL 2.00 3.3 14 72.70 56.45 3494 59.83 -9.9CarnUK CUK 1.80f 3.0 ... 72.29 56.76 156 59.38 -10.4CarpTech CRS .80f 1.4 43 61.49 37.01 162 55.99 +9.8CarrSrv CSV .30 1.3 16 28.96 22.16 84 23.50 -8.6Cars.cm CARS ... ... ... 32.94 20.94 728 26.94 -6.6Carters CRI 1.80 1.7 17 129.00 83.84 497 108.58 -7.6Carvana A n CVNA ... ... ... 56.10 12.17 629 54.38 +184.4CastleBr ROX ... ... ...dd 1.69 .98 309 1.13 -7.4CastlightH CSLT ... ... ...dd 5.95 2.85 208 2.95 -21.3Catalent CTLT ... ... 70 47.87 33.75 471 40.78 -.7CatchMTim CTT .54 4.4 ...dd 13.73 10.81 173 12.18 -7.2Caterpillar CAT 3.44f 2.5 17 173.19 112.69 5535 136.26 -13.5CatoCp CATO 1.32 5.6 23 26.88 10.76 300 23.52 +47.7CedarF FUN 3.56 6.7 14 70.82 50.10 216 53.37 -17.9CedarRlty CDR .20 4.4 11 6.29 3.54 218 4.52 -25.7CedarR pfB CDRpB 1.81 7.4 ... 25.61 22.03 2 24.47 -3.2CedrRT pfC CDRpC 1.63 7.1 ... 25.39 18.82 7 22.80 -8.9CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .82 227 .98 -48.1Celanese CE 2.16f 1.9 12 118.51 94.38 680 115.23 +7.6Celestic g CLS ... ... 10 12.76 9.79 299 12.17 +16.1Cellcom CEL ... ... 6 10.62 5.43 4 5.71 -44.0Cementos CPAC .50e 4.4 ... 14.11 10.90 0 11.33 -8.6Cemex CX .29t ... ... 9.54 5.72 13983 6.58 -12.3Cemig pf CIG .08e 3.9 ... 2.93 1.66 7998 2.04 -1.0Cemig CIG/C .08e 4.4 ... 3.16 1.58 1.81 -2.2CenovusE CVE .20 ... 7 11.52 7.09 6102 8.81 -3.5sCentene s CNC ... ... 22 144.23 82.20 1182 143.92 +42.7CC MLPInf CEN 1.25 12.8 ...q 11.48 8.12 106 9.79 -1.7CenterPnt CNP 1.11 3.9 20 30.45 24.81 4621 28.29 -.2CentElBr B EBR/B ... ... ... 9.06 3.43 9 4.80 -29.3CentElecBr EBR ... ... ... 7.86 3.14 263 4.24 -25.6CnEurRusT CEE .56e 2.5 ...q 28.32 22.29 3 22.51 -7.7CFCda g CEF .01 .1 ...q 13.75 12.43 13.50 +.7CenPacFn CPF .84 2.9 17 33.15 27.19 85 28.69 -3.8CentSecur CET 1.78e .7 ...q 29.00 24.15 44 28.46 +3.9CentrusEn LEU ... ... ...dd 5.14 2.58 3 2.81 -29.9CentCmtys CCS ... ... 14 36.00 21.90 381 29.25 -5.9sCntryLink CTL 2.16 9.3 10 22.83 13.16 15471 23.33 +39.9CerdHCM n CDAY ... ... ...dd 42.46 29.68 362 34.75 +13.9Cervecer CCU .35e 1.3 ... 30.35 24.37 213 26.36 -10.9ChannAdv ECOM ... ... ...dd 15.63 8.30 88 13.15 +46.1CharahSol n CHRA ... ... ... 12.00 6.28 234 7.67 -36.1ChRvLab CRL ... ... 24 130.66 96.70 291 120.59 +10.2ChaseCorp CCF .80f .7 37 131.35 90.20 9 122.70 +1.8ChathLTr CLDT 1.32 6.1 29 23.91 17.90 247 21.50 -5.5CheetahM CMCM ... ... ... 18.18 7.38 885 8.69 -28.1sChegg CHGG ... ... ...dd 30.06 13.52 867 29.76 +82.4Chemed CHE 1.12 .4 28 335.99 186.09 75 316.95 +30.4Chemours n CC 1.00f 2.3 11 58.08 42.00 1362 43.39 -13.3CheniereEn LNG .56p ... ...dd 69.50 40.36 1435 61.23 +13.7ChenEnLP CQP 2.24 6.0 ...dd 39.97 26.41 343 37.29 +25.8ChenEnHld CQH 2.04f 6.9 29 33.59 24.03 110 29.64 +7.0CherHMtg CHMI 1.96 10.7 4 19.20 16.01 115 18.33 +1.9ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 25.50 -1.2ChesEng CHK ... ... 7 5.60 2.53 25288 4.25 +7.3ChesEn pfD CHKpD 4.50 8.2 ... 57.99 45.99 3 55.19 +11.1ChesGranW CHKR .32e 17.5 1 2.50 1.20 316 1.80 -2.7ChespkLdg CHSP 1.60 5.0 33 32.95 24.44 216 32.13 +18.6ChespkUtil CPK 1.48f 1.7 24 87.25 66.35 41 85.80 +9.2Chevron CVX 4.48 3.8 52 133.88 105.30 5454 117.66 -6.0ChiRivet CVR .84 2.6 ... 35.00 26.50 1 32.02 +.7Chicos CHS .34 3.4 12 10.90 6.96 1490 9.99 +13.3Chimera rs CIM 2.00 10.7 8 19.77 15.77 797 18.71 +1.2Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 12 25.98 +.6Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 32 26.05 +1.0ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 10 10.71 6.61 26 8.48 -8.5ChinaEAir CEA ... ... ... 45.33 24.44 23 28.30 -21.7ChinaFd CHN .55e 2.8 ...q 24.76 19.16 17 19.62 -9.4ChinaGreen CGA .10e 9.0 2 2.11 1.08 109 1.11 -10.5ChinaLife s LFC .14e 1.2 ... 17.85 11.52 488 11.88 -23.9ChinaMble CHL 3.50e 7.6 ... 56.65 43.25 1165 46.32 -8.3ChiNBorun BORN ... ... 2 1.57 1.08 13 1.10 -12.4ChOnlEd n COE ... ... ... 18.66 8.80 1 9.02 -27.8ChinaPet SNP 3.73e 4.1 ... 105.61 69.60 121 91.78 +25.1 ChinaPhH CPHI ... ... ...dd 1.45 .15 70 .23 +31.3ChinRap n XRF ... ... ... 12.86 1.60 1002 2.81 -50.9ChinaSoAir ZNH .64e 2.0 ... 70.52 29.63 58 31.54 -39.1ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 73 45.42 -4.3ChinaUni CHU ... ... ... 16.55 11.25 264 11.77 -13.0ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 4.0 6 27.98 16.85 36 18.41 -23.3ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4sChipotle CMG ... ... ...cc 526.41 247.52 2210 502.70 +73.9ChoiceHtls CHH .86 1.1 38 85.35 59.90 199 77.10 -.6ChrisBnk CBK ... ... ...dd 1.54 .75 72 .93 -26.8ChubbLtd CB 2.92e 2.2 17 157.50 123.96 1368 134.41 -8.0ChungTel CHT 1.29e 3.8 ... 39.33 33.54 113 34.39 -3.0ChurchDwt s CHD .87f 1.5 ... 58.03 43.21 966 56.85 +13.3CienaCorp CIEN ... ... 6 27.73 19.40 1209 26.33 +25.8Cigna CI .04 ... 18 227.13 163.02 2601 188.19 -7.3Cimarex XEC .64 .8 18 130.16 80.53 1902 83.45 -31.6CincB pfB CBBpB 3.38 6.9 ... 52.37 48.00 1 49.25 -3.4CinciBell rs CBB ... ... 54 22.20 9.90 384 12.45 -40.3Cinemark CNK 1.28f 3.5 16 44.00 32.03 1542 36.97 +6.2CinerRes CINR 2.27 8.4 14 29.36 23.38 7 26.86 +7.0Circor CIR .15 .3 26 56.37 35.16 82 44.36 -8.9sCision CISN ... ... 44 17.07 11.03 438 16.73 +40.9CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 3 19.41 -26.7CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7Citi GBP n DGBP ... ... ... 30.45 18.65 0 29.97 +40.6CitEUR Dl n UEUR ... ... ... 31.62 19.65 0 19.86 -28.0Citi EUR n DEUR ... ... ... 30.00 18.78 0 29.30 +27.7Citi AUD n DAUD ... ... ... 28.90 18.62 28.62 +43.1CitAUD Dl n UAUD ... ... ... 32.65 21.25 22.38 -16.2Citi JPY n DJPY ... ... ... 25.15 18.17 23.29 +2.1CitJPY Dl n UJPY ... ... ... 39.22 23.90 25.86 -11.5Citi CHF n DCHF ... ... ... 26.77 19.08 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.80 26.03 28 27.12 -1.3CgpVelLCrd UWT ... ... ... 45.10 12.13 1759 30.78 +25.6CgpVelICrd DWT ... ... ... 32.84 5.81 2711 7.90 -43.8Citigroup C 1.80f 2.6 12 80.70 64.38 13436 69.56 -6.5Citigp wtA C/WS/A ... ... ... .16 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.99 24.70 24 25.36 -.4Citigp pfJ CpJ 1.78 6.3 ... 29.75 27.59 43 28.07 -2.7Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 89 27.55 -3.4Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 41 26.25 -2.5Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 14 25.78 -2.9CitizFincl CFG .52 1.3 11 48.23 31.51 3367 40.46 -3.6CitizInc CIA ... ... ...cc 8.70 6.67 36 7.70 +4.8CityOffce g CIO .94 ... 10 13.93 10.03 356 12.97 -.3CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 3 24.60 -2.3Civeo CVEO ... ... ...dd 4.64 1.57 304 3.79 +38.8CivitasSolu CIVI ... ... 30 19.90 11.15 35 16.15 -5.6ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 6 15.08 -9.5CleanHarb CLH ... ... ...cc 64.71 44.75 182 63.03 +16.3ClearChan CCO ... ... ...dd 5.35 3.60 127 4.50 -2.2ClrBrEnTR CTR 1.35e 11.4 ...q 13.18 9.50 56 11.84 +1.9ClrLgCap n LRGE ... ... ... 33.55 26.78 2 32.99 +12.2ClrbrgMLP CBA .80m 9.8 ...q 9.58 6.53 103 8.18 -1.2ClearEnFd CEM 1.76f 11.7 ...q 17.36 12.10 83 14.99 -1.8ClrbEOpFd EMO 1.47e 12.5 ...q 13.36 9.56 50 11.76 -.3ClearwPpr CLW ... ... 15 50.60 21.55 359 27.00 -40.5ClevCliffs CLF ... ... 7 11.44 5.60 8989 9.79 +35.8sClipRlty n CLPR .38 ... ...dd 11.72 7.62 99 12.45 +24.6Clorox CLX 3.84 2.6 24 150.40 113.57 773 146.77 -1.3CloudPeak CLD ... ... ...dd 5.70 2.22 470 2.27 -49.0Cloudera n CLDR ... ... ... 22.43 12.57 924 13.73 -16.9CloughGA GLV 1.44 11.3 ...q 14.39 12.25 34 12.77 -4.3CloughGEq GLQ 1.38 9.3 ...q 15.09 12.71 73 14.76 +10.4ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 84 11.33 +4.1CCFemsa KOF 1.75e 3.0 ... 86.51 54.53 131 59.19 -15.0CocaCola KO 1.56 3.4 87 48.62 41.45 10601 46.22 +.7CocaCEur n CCE 1.04 2.4 ... 44.35 36.17 1244 42.76 +7.3tCoeur CDE ... ... 50 9.87 5.51 3343 5.48 -26.9Cohen n COHN .80 8.0 ...dd 12.00 7.50 2 10.00 +24.7CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 47 13.20 -.9CohStGlbI INB 1.12 11.7 ...q 10.44 9.05 147 9.56 -3.2Cohen&Str CNS 1.32 3.2 19 47.83 36.29 108 41.50 -12.2CohStInfra UTF 1.60 6.8 ...q 24.61 20.88 155 23.38 -2.6tC&SLtDP&I LDP 1.87 7.6 ...q 27.25 24.73 57 24.72 -5.2C&SIncEgy MIE 1.32 12.3 ...q 11.40 8.86 92 10.75 +4.9CohStQIR RQI .96 7.7 ...q 12.93 10.55 216 12.44 -1.7CohStRE RNP 1.48 7.5 ...q 21.98 17.91 88 19.81 -6.9CohStSelPf PSF 2.06 7.4 ...q 29.03 25.16 19 27.95 -1.0CohenStTR RFI .96 7.5 ...q 12.87 11.50 35 12.81 +.3Colfax CFX ... ... 23 43.29 28.80 432 31.53 -20.4ColgPalm CL 1.68 2.5 23 77.91 61.28 3148 66.72 -11.6ColonCap CLNS ... ... ... 13.73 5.28 2270 6.14 -46.2ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 7 25.47 +.2ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 14 26.00 -2.1ColCap pfG CLNSpG 1.88 7.7 ... 26.68 22.49 1 24.36 -3.2ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 3 23.55 -4.1ColCap pfI CLNSpI 1.79 7.6 ... 25.75 21.81 11 23.60 -6.3ColCap pfH CLNSpH 1.78 7.5 ... 25.89 21.61 19 23.70 -5.2ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.30 -2.9Col SusInt n ESGN ... ... ... 32.31 27.17 2 27.96 -8.5Col SusUS n ESGS ... ... ... 32.51 28.62 30.04 +1.5ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 6 17.43 -5.4ColEmxChi XCEM ... ... ...q 30.22 24.42 1 24.93 -9.9ColQualDv HILO .32e 2.3 ...q 17.10 13.72 1 14.18 -10.8Col EMCns ECON .10e .4 ...q 29.87 22.59 182 22.96 -18.4Col IndiaC INCO .03e .1 ...q 51.06 41.41 8 46.82 -5.6Col IndiaInf INXX .10e .8 ...q 16.79 11.99 6 12.65 -20.3Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 1 17.34 -26.0ColumbPT CXP .80 3.4 14 23.55 19.55 272 23.24 +1.3ColSelTec STK .92a 4.3 ...q 24.58 20.09 60 21.23 -4.6Comcst29 CCZ 1.58e 3.0 ... 64.00 50.30 0 52.50 -16.5Comerica CMA 2.40f 2.4 17 102.66 64.04 1908 98.69 +13.7Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 32.45 181 55.55 +27.3ComndSec MOC ... ... ...dd 3.55 1.20 12 1.66 -45.9CmclMtls CMC .48 2.3 43 26.72 17.05 563 21.15 -.8sCmtyBkSy CBU 1.52f 2.3 18 65.51 48.89 143 65.33 +21.5CmtyHlt CYH ... ... ...dd 7.93 2.66 2480 3.35 -21.4CmtyHcT n CHCT 1.61f 5.1 ...cc 32.81 22.41 173 31.67 +12.7CBD-Pao CBD .08e .4 ... 25.90 18.36 855 20.57 -12.7CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 65 17.60 +3.8ComDivH pf CODIpA 1.81 8.1 ... 25.75 20.01 4 22.45 -9.0CompssMn CMP 2.88 4.7 21 76.65 56.50 276 61.10 -15.4Compx CIX .20 1.5 13 16.50 11.95 1 13.70 +3.0ComstkM rs LODE ... ... ... 1.02 .15 239 .16 -57.9ComstkRs rs CRK ... ... ...dd 12.32 4.01 295 8.62 +1.9ConAgra CAG .85 2.3 18 39.43 32.16 3703 37.18 -1.3ConchoRes CXO ... ... 20 163.11 106.73 2295 133.58 -11.1ConcdMed CCM ... ... ...dd 4.29 2.46 7 3.46 +3.9CondHos rs CDOR .78e 7.4 17 10.99 8.13 3 10.54 +5.9sConduent n CNDT ... ... ... 21.06 14.95 2694 21.15 +30.9ConocoPhil COP 1.14f 1.6 56 73.76 42.27 5418 69.41 +26.5ConEd ED 2.86 3.5 17 89.70 71.12 2287 80.71 -5.0CnsTom CTO .28f .4 7 67.97 51.02 10 64.88 +2.2ConstellA STZ 2.96f 1.5 16 236.62 195.89 5185 202.48 -11.4ConstellB STZ/B 2.68f 1.3 20 234.00 191.29 1 201.98 -11.2Constellm CSTM ... ... ... 14.10 9.08 783 11.25 +.9CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 102.80 -1.1ContainStr TCS ... ... 23 12.42 3.53 229 11.15 +135.2Contango MCF ... ... ...dd 6.92 2.22 677 5.37 +14.0sContlBldg CBPX ... ... 22 38.45 21.40 278 38.75 +37.7ContMatls CUO ... ... ...dd 24.60 15.50 3 16.75 -11.8ContlRescs CLR ... ... ...cc 69.91 32.04 1279 62.39 +17.8Cnvrgys CVG .44f 1.8 16 26.72 21.13 1375 24.57 +4.6CooperCo COO .06 ... 97 261.71 216.47 209 255.62 +17.3CooperTire CTB .42 1.4 36 40.78 22.58 383 29.50 -16.5CooperStd CPS ... ... 15 146.78 97.70 139 137.79 +12.5CopaHold CPA 3.48 4.0 10 141.34 81.51 422 86.71 -35.3Copel ELP .26e 4.9 ... 9.69 4.86 723 5.36 -29.8CoreLabs CLB 2.20 2.0 61 130.34 86.55 211 109.86 +.3CoreMold CMT .05 ... ... 23.85 9.02 65 9.55 -56.0CorePtLd n CPLG ... ... ... 28.30 21.19 928 22.03 -21.0Corecivic CXW 1.72 6.9 15 27.50 18.61 667 24.89 +10.6CoreLogic CLGX ... ... 21 55.79 42.00 605 49.38 +6.9CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 14 25.15 -2.3CorEnInf rs CORR 3.00 7.8 16q 39.46 31.50 69 38.27 +.2CoreSite COR 4.12f 3.6 43 120.85 89.76 243 114.68 +.7Corindus n CVRS ... ... ...dd 1.97 .66 521 .92 -9.4CorMedix CRMD ... ... ...dd .80 .17 3688 .47 -7.0CrnstTotR CRF 3.35 23.7 ...q 16.22 13.42 428 14.12 -7.6CrnrstnStr CLM 3.40 24.1 ...q 16.24 13.10 765 14.09 -8.9Corning GLW .72 2.2 ...dd 35.10 26.11 3822 32.72 +2.3CpBT JCP JBN 1.75 16.7 ... 16.49 9.92 76 10.45 -16.9CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 180 16.54 +3.5CorpOffP OFC 1.10 3.6 16 33.81 24.55 613 30.30 +3.8Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 30.60 -6.5CortsJCP97 KTP 1.91 17.1 ... 17.35 11.06 176 11.17 -21.7CortsJCP JBR 1.75 16.7 ... 16.24 9.82 61 10.50 -15.9CortsPE KTH 2.00 6.2 ... 35.00 30.26 0 32.17 -.5Cosan Ltd CZZ .26e 3.7 ... 11.89 7.06 814 7.10 -26.8Costamre CMRE .40 5.7 ... 8.39 5.45 205 6.98 +21.0Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 3 24.20 -3.3Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 5 25.08 -1.4Costam pfD CMREpD 2.19 8.5 ... 26.89 24.96 3 25.76 -.3Cotiviti n COTV ... ... ... 44.76 30.84 326 44.66 +38.7Cott Cp COT .24 1.5 ...cc 17.78 14.06 1848 15.64 -6.1tCoty COTY .50 4.4 ... 21.68 11.20 12394 11.48 -42.3Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 1733 9.36 +1.2CovantaH CVA 1.00 5.8 ...dd 18.05 13.50 518 17.35 +2.7CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.33 240 88.91 -.3CrwfdA CRD/A .28 3.3 61 9.95 6.78 25 8.51 +.1CrwfdB CRD/B .20 2.3 61 12.40 7.54 6 8.60 -10.6Credicp BAP 8.57e 3.8 ... 239.54 189.69 178 222.60 +7.3CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 120.00 -12.6CS FILgCG FLGE ... ... ...q 283.51 181.57 2 279.73 +22.6CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 121 3.13 -5.4CS 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 4 27.22 -11.1CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 27.69 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.06 +.2CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 8.2 ... 19.98 14.37 1727 14.83 -16.9CrSuiHiY DHY .29 11.1 ...q 2.89 2.56 164 2.60 -8.5CrescPtE g CPG .12 2.0 34 9.25 6.01 869 6.14 -19.4CrestEq rs CEQP 2.40 6.3 ...dd 39.05 22.15 215 38.20 +48.1InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.7 47 28.10 15.50 20 17.95 -24.4CrosTim CRT 1.02e 6.6 15 15.72 12.99 10 15.40 +4.9CrwnCstle CCI 4.20 3.7 ...cc 114.97 98.85 1695 112.69 +1.5CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 0 1085.70 -4.1CrownHold CCK ... ... 17 62.27 40.10 2783 40.77 -27.5Cryolife CRY .12 .4 ...cc 34.15 16.80 151 32.05 +67.4CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.8 29 33.18 23.46 1285 31.29 +8.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, August 17, 2018

PAGE 49

Cubic CUB .27 .4 ...dd 77.35 41.25 123 74.05 +25.6CullenFr CFR 2.68 2.4 20 121.66 81.09 238 112.82 +19.2CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 2 25.11 Culp Inc CULP .36 1.4 15 34.05 23.80 12 25.60 -23.6Cummins CMI 4.56f 3.2 39 194.18 129.90 1141 140.76 -20.3CurEuro 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 92.58 206 130.79 +7.3Cush Jn37 n PPLN ... ... ... 24.42 16.55 19.67 -1.4CushTRet rs SRV 1.08 9.0 ...q 13.05 10.00 17 12.03 +.7CushngRen SZC 1.64 8.7 ...q 21.30 15.35 21 18.91 -6.9CushRoy rs SRF .48 5.2 ...q 10.10 7.81 5 9.17 -2.0CustomBcp CUBI ... ... 9 33.85 24.30 209 24.76 -4.7CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 0 26.36 -.7CustBc pfD CUBIpD ... ... ... 27.55 24.60 5 26.00 -2.5CustBc pfE CUBIpE ... ... ... 27.15 23.75 3 26.02 -2.0CustoBc pf F CUBIpF ... ... ... 27.71 25.02 4 25.93 -1.1CynergT n CTEK ... ... ... 5.45 2.70 8 3.76 -7.2CypressEn CELP .84 10.5 14 8.50 5.50 12 8.00 +33.3D -DCP Mid DCP 3.12 7.3 61 46.67 29.95 211 43.00 +18.4DCT IndlTr DCT 1.44 2.2 32 68.37 52.58 603 66.90 +13.8DDR Corp rs DDR ... ... 9 33.79 12.50 743 13.91 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 4 24.95 -.7DDR pfK DDRpK 1.56 6.3 ... 25.98 21.04 3 24.58 -4.2DDR Cp pfA DDRpA ... ... ... 26.89 22.40 7 25.62 -2.7DGSE DGSE ... ... ...dd 1.45 .63 37 .70 -25.0DHI Grp DHX ... ... 6 3.25 1.25 79 2.05 +7.9DHT Hldgs DHT .20e 4.8 32 4.99 3.27 1629 4.13 +15.0DNP Selct DNP .78 7.0 ...q 11.57 9.71 317 11.08 +2.6DR Horton DHI .50 1.1 17 53.32 34.95 2582 44.32 -13.2tDrdgold DRD .03e 1.5 ... 4.11 2.11 103 2.02 -38.0DSW Inc DSW 1.00 3.6 29 29.27 15.14 1624 27.84 +30.0DTE DTE 3.53 3.1 20 116.74 94.25 1201 113.18 +3.4DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 8 24.51 -2.4DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 11 24.63 -3.3DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 20 24.39 -5.1DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 6 26.33 -1.6DTE En un DTV ... ... ... 58.42 48.68 10 53.50 -.9DTF TxF DTF .84 6.4 ...q 14.67 13.01 22 13.15 -6.4DXC Tch n DXC .76f .9 ... 93.28 71.36 1391 86.75 +5.7DanaInc DAN .24 1.2 16 35.27 18.08 770 19.61 -38.7Danaher DHR .64 .6 26 106.08 79.84 1580 100.48 +8.3Danaos DAC ... ... 2 2.50 1.05 51 1.50 +3.4DaqoNEn DQ ... ... 4 72.50 23.67 302 37.11 -37.6sDarden DRI 3.00f 2.7 23 112.81 76.27 985 112.88 +17.6DarlingIng DAR ... ... 25 20.96 15.56 716 19.59 +8.1DaVita Inc DVA ... ... 18 80.71 52.51 1076 72.87 +.9Daxor DXR .15 2.9 ... 21.66 3.40 19 5.24 +14.6DeanFoods DF .36 4.1 11 12.34 8.03 1005 8.72 -24.6DeckrsOut DECK ... ... ...cc 122.98 61.37 489 118.60 +47.8Deere DE 2.76f 2.0 27 175.26 112.87 3093 137.35 -12.2DE EnhGlb DEX .90 8.0 ...q 12.70 11.13 47 11.20 -7.7DelaCO VCF .72 5.0 ...q 16.30 14.00 5 14.40 -7.2DelaDvInc DDF .62 4.9 ...q 12.69 10.18 47 12.65 +17.9DelaNatl VFL .72 5.7 ...q 13.94 12.25 2 12.60 -5.0DelaMN2 VMM .63 5.1 ...q 14.81 12.25 13 12.43 -7.7DelekLogis DKL 3.08f 9.8 15 34.00 26.50 77 31.55 -.5Delek DK 1.00 2.0 35 61.57 20.65 1115 48.88 +39.9DellTch n DVMT ... ... ...dd 96.15 64.90 1498 95.58 +17.6DelphiTc n DLPH .68 1.7 23 60.39 38.96 603 39.53 -24.7DeltaAir DAL 1.40f 2.5 12 60.50 44.59 3366 55.45 -1.0DeltaAprl DLA ... ... ...cc 22.50 16.30 29 18.00 -10.9Dltsh SPX n DMRL ... ... ... 59.02 49.16 3 56.44 +4.0Dlt SP400 n DMRM ... ... ... 56.45 50.42 0 55.61 +2.9Dlt SP600 n DMRS ... ... ... 62.05 47.73 1 59.60 +9.8tDltshInt n DMRI ... ... ... 56.65 49.83 0 49.80 -6.0Deluxe DLX 1.20 2.1 11 78.87 57.06 268 57.77 -24.8DenburyR DNR ... ... ...dd 5.56 .92 5122 4.48 +102.7DenisnM g DNN ... ... ...dd .64 .38 321 .48 -12.7tDespg.cm n DESP ... ... ... 36.56 19.03 2082 18.27 -33.5DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 4143 11.21 -41.1DBDogs22 DOD ... ... ... 30.43 19.31 3 23.33 -8.6sDBWMTR WMW ... ... ... 32.49 26.75 1 32.56 +8.5DB Cap pf DTK 1.90 7.6 ... 26.38 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 28 25.78 +1.3DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 129 25.60 -2.0DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 2.67 -29.7DBCmdDS 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 3.18 2.15 3 2.35 -17.7DB AgDS AGA ... ... ...q 32.50 22.52 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 4 15.37 +12.9DBGoldDL DGP ... ... ...q 29.42 19.71 15 19.73 -21.0DBGoldDS DZZ ... ... ...q 6.76 4.88 43 6.75 +25.9DBGlbHY23 FIEG ... ... ...q 184.00 117.10 0 165.00 -3.5Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.61 9 8.97 +1.3Deut Muni KTF .84 7.7 ...q 13.11 10.93 10.97 -7.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 1 12.51 +.5Deut StMu KSM .84 7.8 ...q 12.43 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.37 28 22.67 -5.9DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 526 31.60 -.6DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.06 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 14 26.78 -5.9Deu HYBd n HYLB ... ... ... 51.36 48.68 91 49.55 -1.7Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 50.12 +.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.13 +.6DbXR1KECo DEUS ... ... ...q 33.87 28.87 22 33.32 +3.9DeutEmCo DEMG ... ... ... 30.95 24.78 0 24.99 -13.3DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 142 41.10 -6.8DbXDvxEU DEEF ... ... ...q 31.76 27.82 19 28.17 -6.2Deut 300Ch ASHX .74p ... ...q 24.14 17.04 0 17.16 -22.3DbxItalyHE 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 24.75 -7.5DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.76 24 23.11 -6.5DbxNikk400 JPN ... ... ...q 31.67 26.55 2 27.90 -4.8Deut 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 2 26.36 -2.9DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.15 -3.8DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 0 23.87 -2.3DBXHYCpB HYIH 1.20 5.3 ...q 23.64 22.42 2 22.85 -.7DBXChiSC ASHS ... ... ...q 37.50 25.39 7 26.05 -25.2DBXHrvChi CN .30e .9 ...q 42.41 31.00 17 31.78 -14.9DBXMexHd DBMX 4.12e 15.7 ...q 21.50 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 4 27.63 -12.0DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 12 27.31 -1.7DBXAsiaPH DBAP .74e 2.7 ...q 31.53 26.99 1 27.90 -1.8DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 215 28.38 -.1DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 23.67 2416 24.28 -21.8DevonE DVN .32f .8 26 46.54 29.79 5367 40.68 -1.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.90 194 141.29 -3.2DiamOffsh DO .50 3.1 26 21.92 10.19 2176 15.95 -14.2DiamRk DRH .50 4.2 16 12.99 9.87 983 11.78 +4.3DianaShip DSX ... ... ...dd 5.16 3.07 191 4.07 DianaS pfB DSXpB 2.22 9.0 ... 25.80 21.30 7 24.63 -.7DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 5 25.26 -1.6DicksSptg DKS .90 2.5 12 38.99 23.88 2277 36.39 +26.6Diebold DBD .40 9.5 5 23.50 3.55 5867 4.20 -74.3DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 59 127.23 96.56 580 122.37 +7.4DigitlR pfG DLRpG 1.47 5.8 ... 25.78 24.27 1 25.20 -1.1DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 5 26.03 -2.4DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 10 24.33 -3.1DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 4 26.13 -5.0Dillards DDS .40 .5 8 98.75 49.91 4988 75.80 +26.2Dillard38 DDT 1.88 6.8 ... 29.08 25.13 13 27.80 +7.5DineEquity DIN 2.52m 3.2 6 82.62 37.11 265 78.37 +54.5DiploPhm DPLO ... ... 79 28.74 14.50 2059 18.88 -5.9tDir SilMBl n SHNY ... ... ... 12.28 4.90 25 4.77 -49.9DirBrCm n COM ... ... ... 26.10 23.31 24.60 +.2DirChInt n CWEB ... ... ... 69.08 30.30 261 32.50 -36.4Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.74 1 19.48 -25.8DirxAero n DFEN ... ... ... 58.00 30.50 44 52.52 +18.0DrxTrnBl n TPOR ... ... ... 43.11 23.47 9 37.27 +8.0DxEmMkt n EMBU ... ... ... 26.61 19.37 20.47 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 12 28.79 +4.5DirxInds n DUSL ... ... ... 44.53 25.95 5 34.06 -7.3DirxMex n MEXX ... ... ... 33.27 13.05 17 18.58 -9.8DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 0 21.52 -29.7DxRsaBr rs RUSS ... ... ...q 32.72 14.43 83 23.02 +.1DxSOXBr rs SOXS ... ... ...q 29.38 8.83 2269 10.73 -35.0tDxGBull rs NUGT ... ... ...q 44.03 13.32 15037 12.60 -60.3tDrGMBll rs JNUG .09e 1.2 ...q 25.76 7.66 17520 7.24 -59.2DirSPX Br SPDN ... ... ... 33.99 28.29 3 28.49 -6.9sDxGlMBr rs JDST ... ... ...q 83.34 40.90 976 88.68 +72.8DirSPBear s SPXS ... ... ...q 41.27 22.65 2799 23.13 -22.8Dir7-10TBr TYNS ... ... ...q 29.52 27.74 0 28.82 +2.0DrxDlySpxB LLSP .10p ... ...q 40.65 31.99 1 38.97 +8.3DxChiABear CHAD ... ... ...q 38.85 27.67 29 37.97 +21.9DrxNGBear rs GASX ... ... ...q 47.19 14.90 19 20.66 -12.0DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 2730 7.36 -37.9DrxRBkBull DPST ... ... ...q 95.94 43.51 29 82.58 +13.5sDirDGlBr rs DUST ... ... ...q 40.97 19.01 4495 43.17 +82.2DxSPXBll s SPUU ... ... ...q 57.21 40.77 3 55.25 +11.5DxEuFnBl EUFL ... ... ... 65.95 32.62 0 33.62 -29.2DirGlMin n MELT ... ... ... 26.07 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 2 59.90 +17.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 4 18.59 -1.1DrNsd100 rs QQQE ... ... ...q 47.46 39.20 22 46.35 +7.3DrxDlySCB LLSC .10p ... ...q 42.20 31.24 0 42.07 +18.4Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.67 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 31.59 212 32.29 -36.0DiEurBll3x EURL .14e .5 ...q 47.12 29.13 81 30.26 -20.5DrxEMBll rs EDC ... ... ...q 168.70 76.05 200 79.64 -36.7Dir MLPHi ZMLP 1.60m 9.9 ...q 17.94 13.61 12 16.15 +1.0DxLatBll s LBJ ... ... ...q 49.13 17.74 17 20.70 -35.9DirTotBBr SAGG ... ... ...q 32.31 30.87 31.81 +2.2DxBrzBull s BRZU ... ... ...q 65.25 15.82 1908 19.63 -51.3DxBiotBll rs LABU ... ... ...q 116.54 55.17 850 88.91 +14.2DxIndiBll rs INDL ... ... ...q 120.64 67.97 24 83.30 -18.4DxNGBll rs GASL ... ... ...q 31.99 14.60 94 19.21 -24.3DrDevMBr DPK ... ... ...q 15.33 10.08 8 13.65 +10.8 DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1131 30.48 +.4tDxREBear DRV ... ... ...q 15.62 8.99 36 8.90 -15.0Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.71 +4.0DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 13 62.68 -18.7DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 12.52 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 62.61 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 31.81 9 33.38 -46.4DxSCBear rs TZA ... ... ...q 18.57 8.31 8145 8.64 -29.6DxFnBr rs FAZ ... ... ...q 17.36 9.40 1480 9.61 -17.8Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 26 50.81 -45.0Dx30TBear TMV ... ... ...q 22.45 17.07 370 19.26 +9.2DxFnBull s FAS ... ... ...q 82.80 47.17 1289 71.94 +5.2DxBiotBea rs LABD ... ... ...q 74.39 27.10 37.40 DrxTcBr rs TECS ... ... ...q 51.40 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 16 42.45 +2.3DxMCBr rs MIDZ ... ... ...q 19.74 10.55 5 10.85 -19.4DxChiBr rs YANG ... ... ...q 89.40 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.80 224 17.67 -40.5DxHcrBll s CURE ... ... ...q 63.45 38.85 115 57.84 +24.1DxTcBull s TECL ... ... ...q 161.70 78.86 156 152.95 +36.4DxRetlBll s RETL ... ... ...q 50.62 21.33 41 46.91 +30.2DxSOXBll s SOXL .12e .1 ...q 209.00 85.35 531 145.38 +5.4Dir30TrBul s TMF ... ... ...q 23.46 16.93 494 19.05 -13.8Dir10TrBear TYO ... ... ...q 16.00 13.12 3 14.87 +5.8Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.76 -7.1DxMCBull s MIDU ... ... ...q 53.91 33.43 20 51.67 +11.3DrxREBull s DRN ... ... ...q 24.73 14.68 57 23.31 +2.1DirxChiBull YINN .38e 1.8 ...q 53.89 19.96 1621 21.50 -36.8DirxDMBull DZK ... ... ...q 100.54 65.00 4 67.36 -18.3DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2567 87.99 +25.2DrxSPBull s SPXL ... ... ...q 54.49 33.86 3008 50.51 +13.9DirxEnBull ERX ... ... ...q 44.29 21.37 1319 32.41 -7.2Discover DFS 1.60f 2.1 14 81.93 57.50 2234 77.30 +.5Disney DIS 1.68 1.5 16 117.90 96.20 5068 112.48 +4.6Div&Inco DNI 1.63 13.3 ...q 14.25 12.08 67 12.29 -8.5DrReddy RDY .29e .9 ... 39.96 28.13 303 33.31 -11.3DocuSec rs DSS ... ... ...dd 3.16 .56 53 1.31 -27.2DolbyLab DLB .64 .9 72 74.29 48.00 362 68.72 +10.8sDollarGen DG 1.16f 1.1 17 105.82 70.30 2510 104.88 +12.8DomMidst DM 1.34f 8.5 11 34.85 12.55 836 15.80 -48.1DomEngy D 3.34 4.7 15 85.30 61.53 2838 71.13 -12.3DomRes un DCUD ... ... ... 53.58 42.50 406 47.01 -9.0DomRs76 n DRUA ... ... ... 25.88 23.04 33 24.50 -4.2Dominos DPZ 2.20f .8 45 295.24 166.74 632 287.72 +52.3Domtar g UFS 1.74 3.5 18 52.58 38.19 532 50.40 +1.8Donaldson DCI .76f 1.6 25 52.20 42.59 315 47.82 -2.3DonlleyRR rs RRD .12m 2.4 6 10.68 4.48 1323 5.04 -45.8DonnlyFn n DFIN ... ... ... 22.50 15.22 174 19.35 -.7DorianLPG LPG ... ... ...dd 8.80 6.37 223 7.39 -10.1DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 441 20.05 -.7DblLOppCr DBL 2.00a 9.6 ...q 24.75 20.48 50 20.73 -6.6DougDyn PLOW 1.06f 2.5 26 49.50 32.70 53 43.15 +14.2DEmmett DEI 1.00 2.6 25 41.59 34.72 1346 39.19 -4.6Dover DOV 1.88 2.3 17 109.06 71.71 1402 82.94 -17.9DoverDG DDE ... ... ...dd 3.49 .92 165 3.23 +216.7DoverMot DVD .08f 3.7 10 2.35 1.80 5 2.15 +10.3DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 7202 67.08 -5.8Dry Gl24 n DCF .22f 2.4 ... 10.05 8.98 61 9.02 -4.0DryHYSt DHF .35 11.1 ...q 3.57 3.08 145 3.14 -6.0DrMuBdInf DMB .75 5.9 ...q 13.53 12.10 44 12.70 -2.3DryfMu DMF .54 6.7 ...q 10.00 7.93 19 8.07 -9.2DryStrt LEO .52 6.7 ...q 9.00 7.53 217 7.68 -11.1DrySM DSM .50 6.6 ...q 8.71 7.42 197 7.53 -11.9Dril-Quip DRQ ... ... ...dd 58.95 35.85 251 50.30 +5.5DriveShack DS .48 8.5 15 8.06 2.41 256 5.68 +2.7DriveS pfB DSpB 2.44 9.5 ... 26.49 25.00 1 25.62 -.4DriveS pfC DSpC 2.01 8.1 ... 26.08 23.52 24.80 -1.3DriveS pfD DSpD 2.09 8.3 ... 25.84 24.40 1 25.16 -1.1DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 86.10 -6.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 2 102.80 -5.1Ducomun DCO ... ... 26 40.68 25.06 30 39.93 +40.4Df&PGblUt DPG 1.40 9.2 ...q 16.75 13.50 43 15.29 -1.5DufPUC DUC .60 7.1 ...q 9.31 8.40 19 8.51 -3.8DukeEngy DUK 3.71f 4.5 18 91.78 71.96 3104 81.79 -2.8DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 23 25.16 -.7DukeRlty DRE .80 2.8 22 30.14 24.30 6922 28.55 +4.9DunBrad DNB 2.09 1.5 21 144.00 105.42 1378 141.91 +19.8Dycom DY ... ... 18 123.99 67.15 665 75.02 -32.7Dynagas DLNG 1.00 11.3 ... 14.67 7.51 33 8.82 -18.8Dynags pfA DLNGpA 2.25 8.8 ... 26.97 25.09 1 25.69 -1.3Dynegy 7 DYNC 1.75 2.3 ... 85.58 61.74 77.13 -2.6DynexCap DX .72 11.3 15 7.41 6.02 196 6.38 -9.0Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 1 25.84 +1.3Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 3 24.65 -.5E -ETracBDC BDCS 1.84e 8.9 ...q 22.24 18.72 13 20.72 -.2ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.4 ...q 26.25 19.00 1 25.03 +3.9E-TrAlerInf MLPI 1.88e 7.5 ...q 26.53 20.31 66 24.92 +3.0ETBbgCmd DJCI ... ... ...q 17.00 13.42 1 15.18 -5.3ETrAlerian AMU 1.45e 8.0 ...q 19.18 14.59 26 18.17 +4.9E-TrFood FUD ... ... ...q 19.41 15.98 16.30 -9.4E-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 22.0 ...q 18.58 13.13 117 16.00 -2.7E-TrcCmci UCI ... ... ...q 16.37 12.85 2 14.60 -5.1E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 29.92 29.92 -9.4E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .26e 13.8 5 2.55 1.45 52 1.90 -11.6EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 26.00 9.30 1285 11.25 -49.6EMCOR EME .32 .4 23 85.08 62.15 82 76.95 -5.9EMX Roy g EMX ... ... ... 1.47 .67 135 1.05 +26.4ENI E 1.29e 3.6 ...dd 40.15 30.13 253 36.20 +9.1EOG Rescs EOG .88f .8 ...dd 131.60 81.99 3621 115.91 +7.4EP Energy EPE ... ... ...dd 3.54 1.27 1414 1.49 -36.9EPAM Sys EPAM ... ... 68 137.73 77.96 547 132.77 +23.6EPR Prop EPR 3.84 5.5 18 72.32 51.87 313 69.73 +6.5EPR pfC EPRpC 1.44 5.1 ... 28.96 23.38 1 28.47 +5.8EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 1 35.79 -2.9EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 8 23.64 -5.6EQT Corp EQT .12 .2 ...dd 66.03 43.70 2596 49.85 -12.4EQT GP n EQGP 1.03e 4.6 11 30.74 21.05 173 22.31 -17.1EQT Mid EQM 4.36f 8.0 10 77.97 48.91 590 54.20 -25.9ETF SITRis RISE ... ... ...q 25.18 22.59 0 24.71 +4.0tETF JrSil SILJ ... ... ...q 13.81 8.72 73 8.65 -23.8ETF Cyber HACK ... ... ...q 39.67 28.50 234 37.94 +19.9ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 41.68 31.02 71 40.48 +16.0ETF M AlH MJ ... ... ... 39.72 25.10 240 26.85 -8.2ETF M Vid GAMR ... ... ... 55.00 42.39 130 45.32 -5.4ETF Drone IFLY ... ... ... 38.00 33.54 4 35.40 -5.3ETF AIPw n AIEQ ... ... ... 29.31 24.03 46 28.94 +11.8ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 7 34.98 +10.6ETF Clim ETHO ... ... ...q 37.32 30.23 1 36.68 +7.9ETFAlpAlt ALFA ... ... ...q 49.71 40.12 2 49.10 +14.7ChngFnDvr CHGX ... ... ... 20.37 18.02 2 20.04 +7.0ETF EmM n EEMD ... ... ... 28.41 22.73 1 22.91 -12.4ETF spx H n SPDV ... ... ... 28.19 25.00 2 27.56 +5.4ETF AptF n FTVA ... ... ... 30.36 24.74 10 29.07 +7.1ETF GOP n MAGA ... ... ... 29.82 24.92 5 28.12 +.8NtDUSEq ef MXDU ... ... ... 28.92 25.93 28.80 +1.5NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.40 -7.5RsBsUSE ef RBUS ... ... ... 27.38 24.83 27.38 +.7ETF RvCp n RVRS ... ... ... 16.80 14.84 2 16.59 +4.3ETF BrVl n BVAL ... ... ... 16.70 14.46 6 15.99 +.7ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 24 35.01 +6.7tGlGoGld n GOAU ... ... ... 14.13 10.65 9 10.53 -19.1ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.61 -.6ETF Seren ICAN ... ... ... 29.52 25.44 2 29.19 +7.6PremisCap TCTL ... ... ... 31.57 27.97 0 30.46 +1.6AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 9 33.70 +11.1EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 4 31.20 -4.2ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 33.91 30.05 3 33.59 +.6EtfInfcMLP AMZA 2.08 26.1 ...q 9.44 6.55 868 7.98 -7.3ETF BioPr n BBP ... ... ... 46.80 37.33 1 43.22 +6.6ETF ClinT n BBC ... ... ... 36.25 25.88 4 32.43 +14.1InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.79 -1.0EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 17 24.23 -3.9EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 22.39 -14.5Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.91 -2.2ETF PrMtl GLTR ... ... ...q 68.06 56.32 88 56.97 -12.4ETFS Com BCI ... ... ... 25.95 18.58 47 23.23 -5.1ETFS Comd BCD ... ... ... 28.39 24.21 1 25.10 -2.5ETFS EnCm BEF ... ... ... 29.22 23.77 0 27.62 +8.8ETFSGold SGOL ... ... ...q 132.10 113.30 41 113.37 -10.1ETF Pall PALL ... ... ...q 107.47 79.61 39 84.16 -17.1ETF Plat PPLT ... ... ...q 97.94 71.92 118 74.02 -16.3EagleCGr GRF .50e 2.3 ...q 8.59 7.16 4 7.92 -.3EagleGrInc EGIF 1.31 8.4 ...q 17.05 14.83 18 15.64 -5.7EagleMat EXP .40 .4 23 122.49 86.51 415 94.65 -16.5EaglePtCr ECC .80 4.4 ... 21.60 17.28 65 18.32 -2.6EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 9 25.57 -1.0EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 3 26.49 +.7EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.74 +1.3Earthstone ESTE ... ... 62 12.16 7.45 251 8.00 -24.7EastGvP n DEA 1.04 5.2 30 22.32 18.73 519 20.03 -6.1EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.6 42 98.17 77.74 143 97.17 +9.9EastChem EMN 2.24 2.3 13 112.45 82.40 736 97.31 +5.0EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.75 221 2.95 -4.8Eaton ETN 2.64 3.3 18 89.85 69.82 2329 80.51 +1.9EatVn 22 n EFL ... ... ... 10.09 9.08 42 9.37 +1.4EatV HiIn21 EHT .60 6.2 ... 10.44 9.34 37 9.68 -3.2EV CAMu EVM .68 6.6 ...q 12.50 10.15 41 10.36 -10.0EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 11 10.90 -5.2EVCAMu CEV .71 6.2 ...q 12.87 11.23 6 11.38 -6.4EatnVan EV 1.24f 2.4 19 60.95 45.06 402 52.73 -6.5EV EnEq EOI 1.04 6.6 ...q 16.46 13.18 51 15.80 +8.9EV EEq2 EOS 1.05 6.0 ...q 17.78 14.42 105 17.56 +15.4 EV FltRt EFT .91 6.2 ...q 15.29 14.03 165 14.83 +3.5EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.93 41 16.09 -1.3EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 323 12.75 -6.6EV MAMu MAB .65 5.1 ...q 15.50 12.35 12.79 -3.2EVMAMu MMV .69 5.4 ...q 14.04 12.26 11 12.67 -3.3EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.08 -2.8EVMIMu EMI .71 5.5 ...q 13.50 12.04 1 12.87 +.3EVMuniBd EIM .77 6.5 ...q 12.98 11.60 66 11.79 -5.8EVMuni2 EIV .70 5.9 ...q 12.95 11.47 18 11.91 -3.2EVMunTT ETX .85 4.3 ...q 21.20 18.81 13 19.84 -4.2EV MuIT EVN .85 7.2 ...q 13.09 11.39 39 11.85 -4.4EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 17 22.05 -2.1EV NJMu EMJ .75 6.2 ...q 13.49 11.51 6 12.15 -2.3EVNJMu EVJ .73 6.2 ...q 12.95 10.99 13 11.79 +.4EVNYMu2 NYH .69 6.5 ...q 13.64 10.48 5 10.62 -8.2EV NYMu ENX .72 6.4 ...q 13.34 11.01 30 11.22 -9.0EVNYMu EVY .74 6.1 ...q 13.56 11.84 5 12.05 -5.2EV OHMu EIO .70 6.0 ...q 13.97 11.35 4 11.61 -8.6EVOHMu EVO .73 5.7 ...q 13.87 12.10 2 12.80 -1.8EV PAMu EIP .77 6.4 ...q 14.70 11.62 1 12.07 -3.0EVPAMu EVP .73 6.3 ...q 12.66 11.20 2 11.63 -4.6EVRiskMgd ETJ 1.12 11.3 ...q 9.92 8.74 202 9.86 +2.4EV SrFlt EFR .95 6.7 ...q 14.97 14.01 116 14.27 -1.2EV SrInc EVF .42 6.5 ...q 6.87 6.30 125 6.50 -.3EVShDur EVG 1.08 8.3 ...q 14.60 12.80 4 12.99 -9.5EVTxABdO EXD 1.16 12.7 ...q 11.98 8.94 14 9.11 -11.1EV TxAd EVT 1.74 7.2 ...q 24.43 21.36 84 24.26 +4.3EV TxAG ETG 1.23 7.0 ...q 18.45 16.06 98 17.54 +1.2EV TxAOp ETO 2.16 8.5 ...q 26.83 23.01 26 25.37 -.1EV TxDiver ETY 1.01 8.0 ...q 12.89 10.17 266 12.64 +3.7EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 854 9.49 +1.2EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 40 16.67 -.4EVTxGBW ETW 1.17 9.6 ...q 12.74 11.15 199 12.17 +2.1sEVTxBWOp ETV 1.33 8.2 ...q 16.11 14.19 176 16.13 +4.9EclipseRs ECR ... ... 22 2.79 1.23 577 1.57 -34.6Ecolab ECL 1.64 1.1 31 150.46 125.74 650 146.69 +9.3Ecopetrol EC .16e .8 ... 23.34 9.00 888 20.27 +38.6Edenor EDN ... ... ... 63.29 24.96 38 28.45 -42.8Edgewell EPC ... ... 14 76.76 39.50 564 57.25 -3.6EdisonInt EIX 2.42 3.5 16 83.38 57.63 3386 69.32 +9.6EducRltTr EDR 1.56 3.8 33 43.30 30.07 520 41.45 +18.7EdwLfSci s EW ... ... 46 156.87 100.20 1465 139.39 +23.7eHiCarSvc EHIC ... ... ... 14.65 8.89 36 12.80 +10.68x8 Inc EGHT ... ... ...dd 23.10 12.00 356 22.35 +58.5ElPasoEl EE 1.44 2.3 27 64.35 48.05 369 63.10 +14.0ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 46.60 -4.4EldorGld g EGO .02e ... 9 2.44 .80 6094 .91 -36.6Electrmed ELMD ... ... 20 7.96 4.60 3 5.23 -13.8ElevCr n ELVT ... ... ... 11.27 5.90 141 9.71 +29.0sEliLilly LLY 2.25 2.2 ...dd 103.81 73.69 4419 104.36 +23.6Elk HiQPfd EPRF ... ... ... 24.50 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.90 28.34 +.9EllieMae ELLI ... ... 72 116.90 79.71 301 102.78 +15.0EllingtnF EFC 1.76 10.7 9 16.55 14.12 44 16.41 +13.1EllingtRM EARN 1.48 12.9 15 14.95 10.23 91 11.48 -4.7Ellomay ELLO ... ... ... 11.09 7.50 0 8.23 -8.6EllswthFd ECF .80e 8.1 ...q 10.18 8.81 25 9.82 +4.4Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 1 24.64 -1.9eMagin EMAN ... ... ...dd 2.30 1.23 218 1.65 EAndinA AKO/A .68e 3.4 ... 28.25 19.23 0 20.15 -24.0EAndinB AKO/B .74e 3.3 ... 31.80 21.64 10 22.75 -22.3Embraer ERJ .13e .7 ... 28.55 18.29 1887 19.38 -19.0EmerExp n EEX .29 1.8 ... 24.56 15.29 137 15.90 -21.8EmergeES EMES 2.68m ... ...dd 10.45 5.30 254 5.52 -23.2EmergBio EBS ... ... 34 60.00 34.56 292 59.03 +27.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 28 75.25 57.47 2056 73.96 +6.1EmerR hs MSN ... ... ...dd 1.89 1.07 5 1.47 +.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 15 17.25 -16.6EmpOP60 OGCP .34 2.0 ... 20.90 15.28 1 17.17 -15.8EmpOP250 FISK .34 2.0 ... 20.93 15.88 17.00 -16.7EmpStRTr ESRT .34 2.0 44 21.09 15.94 563 17.29 -15.8EmployH EIG .80 1.8 15 50.45 38.35 48 44.15 -.6EElChile EOCC 1.07e 5.2 ... 29.41 19.32 20 20.48 -23.9EnLinkLP ENLK 1.56 8.7 ... 18.58 12.75 664 17.97 +16.9EnableMid ENBL 1.27 7.5 19 19.27 12.89 389 17.07 +20.0EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 207 10.69 -20.2EnbrdgEPt EEP 1.40 12.4 13 16.34 8.89 1217 11.33 -18.0Enbridge ENB 2.68 ... ... 42.10 29.00 2000 34.90 -10.8EnCana g ECA .06 .5 21 14.31 8.79 6610 12.55 -5.9EncompHlth EHC 1.08 1.4 29 80.13 43.27 616 79.52 +60.9HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 35 3.35 1.94 2593 2.09 -12.6EnduroRT NDRO 1.45e 42.0 9 4.41 2.33 41 3.45 +9.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 27 78.30 47.77 5488 76.62 +33.1Energizer n ENR 1.16 1.8 22 65.57 40.64 466 63.98 +33.3Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 658 3.32 +85.5EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 7033 17.40 +.8EngyTrfPt ETP 2.26 10.2 22 24.38 15.06 6476 22.16 +23.7EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.87 8.23 585 12.21 +24.7EnersisAm ENIA .21e 2.7 ... 12.11 7.73 773 7.80 -30.2EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.5 ... 6.57 4.75 889 4.84 -14.8EnerSys ENS .70 .9 28 83.00 61.33 116 77.63 +11.5Engility EGL ... ... ...cc 36.51 21.19 84 33.91 +19.5EnLinkLLC ENLC 1.07 6.2 15 20.00 13.80 264 17.25 -2.0Ennis Inc EBF .90f 4.3 16 22.98 17.65 76 21.10 +1.7EnovaIntl ENVA ... ... 20 39.00 11.15 262 35.05 +130.6EnPro NPO .96 1.3 42 94.79 63.73 90 74.06 -20.8ENSCO ESV .04 .6 ...dd 8.00 4.10 14619 6.18 +4.6Enservco ENSV ... ... ... 1.50 .31 98 .80 +24.2EnSync ESNC ... ... ... .65 .32 49 .35 -12.6Entercom ETM .36 4.8 9 12.43 6.30 682 7.45 -31.0EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 5 24.55 -2.3EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 3 23.85 -4.3EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 6 24.42 -3.2Entergy ETR 3.56 4.2 37 87.85 71.95 1939 85.14 +4.6EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 3 24.47 -1.4EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 3 25.16 +.2EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 1 23.68 -4.6EntMS FtM EMP ... ... ... 25.49 23.18 6 24.42 -2.9EntgyNO n ENO ... ... ... 28.45 24.25 4 25.48 -.5EntgyNO 52 ENJ 1.25 5.0 ... 25.90 23.17 1 24.85 -.5EntgyTx64 EZT 1.41 5.5 ... 27.36 25.02 5 25.71 -3.0EntProdPt EPD 1.72f 6.0 21 30.05 23.10 3769 28.60 +7.9Entravisn EVC .20 3.8 52 7.90 3.90 405 5.20 -27.3EntrResc EGI ... ... ... .69 .34 170 .36 -40.0Envestnet ENV ... ... 49 62.95 38.00 155 59.80 +20.0sEnviroStr EVI .20e ... 94 45.10 21.30 10 46.25 +15.6EnvisnHl n EVHC ... ... ...dd 53.23 23.79 1535 45.03 +30.3Enviva n EVA 2.52f 8.2 ...cc 32.28 25.01 38 30.65 +10.8EnzoBio ENZ ... ... ...dd 11.50 3.95 50 4.06 -50.2Equifax EFX 1.56 1.2 22 143.41 89.59 487 129.76 +10.0EquityCmw EQC ... ... 32 32.31 27.96 486 31.89 +4.5EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 2 26.17 -.6EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4sEqtyLfPrp ELS 2.20 2.3 28 94.23 79.78 664 95.02 +6.7EqtyRsd EQR 2.16 3.2 42 70.46 54.97 802 67.39 +5.7EquusTR EQS ... ... 27q 2.54 2.13 6 2.14 -10.8EraGroup ERA ... ... 11 14.23 8.10 49 11.88 +10.5Eros Intl EROS ... ... ...dd 16.90 6.65 271 12.60 +30.6EscoTech ESE .32 .5 22 67.40 51.45 86 66.80 +10.9Espey ESP 1.00 3.8 53 29.97 21.07 26.00 +8.5Essent ESNT ... ... 9 50.08 32.73 502 41.56 -4.3EssentPr n EPRT ... ... ... 14.15 13.27 317 14.10 +3.1EssexPT ESS 7.44f 3.1 28 270.04 214.03 226 240.99 -.2EsteeLdr EL 1.52 1.1 45 158.80 98.16 2961 133.57 +5.0Esterline ESL ... ... 20 96.95 67.15 203 85.80 +14.9EtfSilver SIVR ... ... ...q 17.70 13.99 88 14.26 -13.7EthanAl ETH .76 3.3 16 32.90 21.50 169 22.85 -20.1Etrac2xMtg MORL 3.31e 20.8 ...q 19.30 12.50 107 15.92 -9.8Et2xDJDiv DVYL 3.55e 4.8 ...q 77.86 60.01 1 74.15 +1.3Etr2xHomb HOML ... ... ...q 70.00 34.00 2 41.70 -30.7EtrCrdOil n OILX ... ... ... 43.69 27.56 38.76 +18.9EtHiDLwV HDLV 2.57e 9.5 ... 33.35 23.58 1 27.13 -15.7Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.4 ...q 18.96 15.30 90 15.69 -13.4EtrcDvsHi DVHL 2.85e 14.2 ...q 21.75 17.57 3 20.03 -.9EtrWFxEn LMLP 1.90e 11.1 ... 19.00 14.10 9 17.10 +8.6EtracReit LRET 2.00e 7.8 ...q 27.57 19.32 0 25.50 -3.0UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 148.89 9 167.50 -2.7FI EnhEu n FIEE ... ... ... 202.02 151.30 1 153.60 -13.4Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 43.42 +1.3Etr MLP In MLPQ .08p ... ... 44.40 25.63 24 37.92 +.6EtrAlerTRt 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 20.70 -.8Etr2xLevLg LBDC 2.89e 17.9 ...q 18.82 13.65 16.11 -1.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 1 15.93 -10.1EtrSCHiDv SMHD 3.06e 16.3 ...q 21.47 14.27 25 18.77 -4.4Euronav n EURN 2.41e ... ...dd 10.10 6.90 608 7.80 -15.7EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 5 9.34 -5.4EvansBc EVBN .92f 2.0 19 49.23 37.80 2 47.00 +12.2Evercore EVR 2.00f 1.8 26 117.49 69.55 656 110.85 +23.2EverestRe RE 5.20f 2.4 24 270.94 208.81 223 217.51 -1.7Evergy EVRG 1.60 2.8 25 58.22 47.06 1828 57.68 +9.2EveriHldgs EVRI ... ... ...dd 8.99 6.08 264 8.03 +6.5EversrceE ES 2.02 3.2 20 66.15 52.76 1774 62.99 -.3Evertec EVTC .40 1.7 20 25.10 12.60 569 24.00 +75.8sEvolentH n EVH ... ... ...dd 24.10 10.30 587 24.00 +95.1EvolPetrol EPM .40 4.0 21 12.00 6.35 152 9.95 +45.3EvoquaWt n AQUA ... ... ...cc 25.36 17.58 1069 18.82 -20.6sExantasCap XAN .20 1.7 ...dd 12.03 8.51 287 11.97 +27.7ResCap 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 76 18.41 -5.5ExTrRobo ROBO .07e .2 ...q 46.20 37.50 393 40.07 -3.0Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.46 +1.6Ber US Rs n BERN ... ... ... 29.41 24.94 29.00 +7.9ExTTactUS HTUS ... ... ...q 29.30 24.04 8 27.46 +1.2ETF IndExp TETF ... ... ... 21.64 16.10 3 19.25 +1.1RxVlmxInF VMIN ... ... ... 46.55 2.37 41 3.28 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.95 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.06 119 31.92 -16.1sExelon EXC 1.38f 3.1 13 43.97 35.57 7439 44.33 +12.5Express EXPR ... ... 33 11.34 5.28 1254 10.19 +.4Exterran n EXTN ... ... ...dd 33.69 23.29 98 27.41 -12.8ExtraSpce EXR 3.44f 3.6 23 101.96 74.44 648 94.27 +7.8ExxonMbl XOM 3.28 4.2 17 89.30 72.16 11516 78.00 -6.7F -FB Finl n FBK .24 .5 16 45.43 32.95 38 44.21 +5.3FBL Fn FFG 1.84 2.3 19 85.70 64.00 18 81.45 +16.9FCB Fin FCB ... ... 18 62.95 39.90 532 52.15 +2.7FGL Hldg n FG ... ... ... 11.94 8.14 493 9.34 -7.2FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 695 84.52 -10.7 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 17, 2018

PAGE 50

FNBCp PA FNB .48 3.6 13 14.92 12.02 1132 13.34 -3.5FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 28.85 -1.3FTFQAntiB BTAL ... ... ...q 20.69 18.31 1 20.36 +5.6FTFQMom MOM ... ... ...q 26.26 22.85 1 24.83 +3.3FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 23.96 -3.6FqfOAsiaDv 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 10.0 9 8.75 6.95 708 7.60 +3.4FTE Net n FTNW ... ... ... 26.25 14.10 4 14.54 -11.9FTI Cnslt FCN ... ... 34 81.91 31.77 1575 77.10 +79.5FTS Intl n FTSI ... ... ... 22.60 10.34 541 10.75 -45.2sFabrinet FN ... ... 15 43.33 24.02 545 43.46 +51.4sFactsetR FDS 2.56 1.2 26 217.94 155.09 269 218.24 +13.2sFairIsaac FICO .08 ... 55 217.46 131.52 172 216.12 +41.1FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 7.3 1 5.69 2.65 526 2.75 -50.7FarPtAc un FPAC/U ... ... ... 10.45 10.13 30 10.23 +.7Farmland FPI .20m 2.9 63 9.68 5.15 294 6.97 -19.7Farmln pfB FPIpB 1.50 6.4 ... 27.96 17.30 34 23.26 -9.7FedExCp FDX 2.60f 1.1 11 274.66 204.69 1029 246.25 -1.3FedAgric AGM 2.32 3.0 ... 99.11 62.72 82 76.83 -1.8FdAgricA AGM/A 2.32 3.3 21 87.76 62.47 1 69.93 -3.9FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 1 25.21 +.3FAgMt pfB AGMpB 1.72 6.7 ... 28.05 25.52 1 25.81 -2.0FAgMt pfC AGMpC 1.50 5.8 ... 29.25 25.68 26.00 -6.5FedRlty FRT 4.08f 3.2 22 134.52 106.41 320 127.09 -4.3FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 8 23.70 -5.9FedSignl FSS .28 1.1 32 28.32 17.95 135 26.17 +30.3FedInvst FII 1.08 4.7 8 36.76 22.06 1097 22.87 -36.6FedPMu FMN .88 6.5 ...q 14.96 13.18 5 13.47 -4.1Ferrari n RACE ... ... ... 149.85 103.65 787 120.50 +14.9Ferrellgs FGP .40 11.4 ...dd 5.75 2.87 173 3.51 -18.0Ferro FOE ... ... 17 25.50 18.46 443 21.05 -10.8FiatChrys FCAU ... ... ... 24.95 12.35 3290 15.61 -12.5FibriaCelu FBR .09e .5 ... 22.05 11.35 886 19.08 +29.8FidCorpBd FCOR 1.58 3.2 ...q 51.30 46.30 25 48.67 -4.5FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 26 49.50 -1.2FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 23 48.97 -2.5FidCnsDis FDIS .40e .9 ...q 44.43 34.66 69 43.84 +12.1FidCnsStpl FSTA .87e 2.6 ... 35.47 29.50 189 32.99 -3.8FidEnergy FENY .53e 2.6 ...q 22.21 17.01 491 20.20 +.7FidFinan FNCL .60e 1.5 ...q 43.90 34.85 326 41.30 +1.3sFidHlthCre FHLC .70e 1.6 ...q 44.56 37.13 398 44.69 +11.8FidIndls FIDU .56e 1.4 ...q 41.28 34.01 82 39.05 +.9Fid Val n FVAL ... ... ... 35.18 29.09 14 34.33 +4.5Fid Qual n FQAL ... ... ... 34.09 28.61 55 33.98 +6.9FidInfoTch FTEC .42e .7 ...q 59.28 44.02 232 58.09 +16.2Fid Moment FDMO ... ... ... 34.43 27.86 21 34.03 +8.8sFid LowVol FDLO ... ... ... 32.97 27.81 21 33.04 +8.0Fid RisR n FDRR ... ... ... 32.71 27.94 141 31.81 +3.8sFid CoreD n FDVV ... ... ... 30.56 26.24 17 30.63 +6.8FidMsciRE FREL .86e 3.4 ...q 25.36 21.73 128 25.08 +1.5FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 165 35.77 +3.7FidTelecm FCOM .76e 2.4 ...q 33.40 27.59 51 31.09 +.6FidelMatls FMAT .53e 1.6 ...q 37.11 30.82 35 33.57 -4.2FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 1476 39.48 +.6FidNatInfo FIS 1.28 1.2 20 109.95 88.97 755 106.34 +13.0FidClayOp FMO 1.72f 13.9 ...q 15.43 10.27 109 12.38 -5.9Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 77 89.90 52.10 5020 65.22 -8.9FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 772 55.51 -.9FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 29 8.92 4.48 1427 8.74 +71.4FstCash FCFS .88 1.1 30 95.40 57.75 182 80.15 +18.8FstCwlth FCF .36 2.1 21 17.91 12.07 327 17.05 +19.1FstData n FDC ... ... 13 24.83 14.73 17686 24.16 +44.6FstHorizon FHN .48 2.6 16 20.86 15.84 4096 18.44 -7.8FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 5 25.38 +.7FstInRT FR .87 2.6 22 34.04 27.61 478 32.99 +4.8FMajSilv g AG ... ... ...dd 8.48 4.93 4483 5.07 -24.8FstRepBk FRC .72 .7 22 105.52 84.56 784 103.90 +19.9FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 3 25.24 -1.1FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 19 25.62 -2.0FstRep pfF FRCpF 1.43 5.6 ... 26.90 24.65 14 25.51 -1.0FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 11 24.98 -1.7FtRpBk pfG FRCpG ... ... ... 26.96 24.09 1 25.14 -2.7FtTr 22 n FIV ... ... ... 9.98 9.02 70 9.33 +2.2FtTrGlob FAM .90 9.2 ...q 11.97 9.62 21 9.75 -15.8FT MCGr FNY .15e .3 ...q 45.34 33.93 13 44.85 +14.4FT MCVal FNK .40e 1.1 ...q 37.68 32.17 1 37.04 +2.1FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.36 -4.8FT SCGr FYC .04e .1 ...q 51.16 36.99 37 50.17 +18.0FT SCVal FYT .26e .7 ...q 39.88 32.07 9 38.95 +5.7FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 35.43 +5.8FTEurSelDv FDD 1.09e 8.4 ...q 14.79 12.78 116 12.95 -5.7FTDJMic FDM .49e .9 ...q 52.62 41.86 9 52.19 +10.0FT DynEq FDEU 1.45 9.2 ...q 20.20 15.30 80 15.72 -16.0FtTEqCom ERM ... ... ... 23.64 20.17 4 22.94 +2.6FtT EqTact TERM ... ... ... 23.62 19.41 16 23.01 +3.0FT PfdSec FPE 1.02e 5.3 ...q 20.21 18.97 906 19.24 -3.8FT HeitGl PRME ... ... ... 20.81 17.96 4 20.28 +1.7FT EM Sl n RNEM ... ... ... 59.26 47.26 12 49.33 -9.5FT LgShEq FTLS .16e .4 ...q 41.72 35.71 10 39.95 +1.7FT PfInc n FPEI ... ... ... 21.03 18.88 11 19.21 -4.6FT VolIn n HDMV ... ... ... 36.34 32.51 8 32.87 -4.2sFT VolD n HUSV ... ... ... 23.72 21.53 18 23.70 +3.1FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 37 22.98 -13.3FTEnInfra FIF 1.32a 7.9 ...q 19.19 14.57 38 16.72 -6.2FtTrEnEq FFA .96 5.9 ...q 16.73 14.32 34 16.39 +1.2FTArcaBio FBT ... ... ...q 153.31 111.23 77 149.69 +20.2FTDJInet FDN ... ... ...q 147.73 96.24 403 138.93 +26.4FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 259 21.76 -4.5FT ConDis FXD .30e .7 ...q 45.57 35.88 36 42.80 +1.7FT ConStap FXG .75e 1.6 ...q 51.57 44.32 33 48.19 -1.0FT Engy FXN .33e 2.0 ...q 17.75 12.25 466 16.15 +4.3FT Fincl FXO .65e 2.0 ...q 32.92 28.10 144 32.40 +3.4sFT HlthCr FXH ... ... ...q 79.33 64.59 114 79.25 +13.5FT IndPrd FXR .16e .4 ...q 42.74 34.52 78 41.52 +2.3FT Matls FXZ .37e .9 ...q 46.43 37.63 43 41.61 -5.1FT Tech FXL .13e .2 ...q 60.18 44.31 110 59.16 +15.3FT Utils FXU .67e 2.4 ...q 28.28 23.46 65 27.98 +7.5FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 494 25.01 -5.0FT GlbRE FFR .75e 1.7 ... 47.43 41.42 0 45.36 -.3FT NAEngy EMLP .93e 3.8 ...q 25.36 21.43 634 24.21 -1.4FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 149 14.82 -9.8FT USIPO FPX .32e .4 ...q 74.54 59.23 42 72.77 +6.6FTChnd FNI .19e .5 ...q 43.90 34.66 81 35.46 -10.5FT Dow30 n EDOW ... ... ... 23.50 19.61 1 23.00 +3.9FT EngCn FLM .58e 1.1 ...q 63.91 52.97 8 53.85 -9.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.10 41.72 29 50.42 +3.5FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.8 ...q 25.10 21.40 150 22.07 -9.4FT LCCore FEX .58e .9 ...q 62.82 52.42 37 61.14 +4.4FT LCGr FTC .24e .4 ...q 69.06 54.43 46 67.63 +10.5FT LCVal FTA .82e 1.5 ...q 57.69 49.07 28 54.20 -.8FT MLP&E FEI 1.42 10.6 ...q 16.50 11.68 69 13.44 -13.5FT MCCore FNX .51e .7 ...q 71.18 57.71 23 70.75 +7.7FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 54 29.68 -1.4FTFutStrt FMF ... ... ... 51.53 37.80 5 48.69 +2.2FstTrMtg FMY 1.02 7.7 ...q 14.48 13.20 6 13.27 -6.7FT MultCG FAD .20e .3 ...q 75.09 57.62 69 74.12 +12.9FT MultCV FAB .45e .8 ...q 59.34 50.58 1 57.49 +.9FT MLPEn FPL 1.26 11.6 ...q 13.49 9.57 70 10.83 -8.7FT REIT FRI .39e 1.6 ...q 24.11 20.20 9 23.98 +3.0FT SCCore FYX .38e .6 ...q 68.71 53.07 49 67.85 +10.9FTSpecFin FGB .70 10.7 ...q 7.57 5.65 13 6.54 +6.5FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.83 0 23.55 +.7FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 339 31.69 +2.7FT EmOp FEO 1.40 10.5 ...q 17.42 13.22 15 13.35 -18.2FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 50 12.88 +.3sFirstEngy FE 1.44 3.9 8 37.00 29.34 2803 37.07 +21.1Fitbit n FIT ... ... ...dd 7.79 4.51 2983 5.46 -4.4500.com WBAI ... ... 59 23.22 9.05 95 13.58 +34.3FvPntHld n FPH ... ... ... 15.04 10.25 300 10.87 -22.9FlagstarB FBC ... ... 25 40.06 30.85 221 34.24 -8.5F&C DynPf DFP 1.92 7.8 ...q 28.36 22.78 42 24.70 -7.4FlrtyPfdInc PFD 1.08 7.7 ...q 16.34 13.19 6 14.08 -6.0FlrtyPfdOp PFO .88 7.4 ...q 12.32 10.60 54 11.79 -.2FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 74 19.26 -5.9FlrtyTotR FLC 1.63 8.2 ...q 22.00 19.07 19 19.80 -8.4Flanign BDL .25f .9 15 29.00 20.20 27.45 +16.3Fleetcor FLT ... ... 27 225.92 139.47 503 214.05 +11.2FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 5 118.07 +5.5FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 51.40 532 52.26 -12.5FlxUpstNR GUNR .67e 2.1 ...q 35.54 29.64 385 32.22 -3.2Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 98 24.06 -1.2Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 94 24.47 -1.9FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.16 -3.6tFlexEMTilt TLEH ... ... ...q 33.14 28.37 786 28.21 -8.6FlxDMTilt TLDH ... ... ...q 30.34 27.01 28.07 -3.8FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 3 62.25 -.8FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 21 46.95 -3.7FlxDevTilt TLTD 1.88e 3.0 ...q 73.71 62.88 45 63.46 -8.3FlxIntDvDf IQDE 1.15e 5.1 ...q 27.04 22.48 5 22.71 -11.0tFlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 25.52 4 25.36 -11.3FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.55 164 23.84 -11.0sFlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 41 46.47 +5.3FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 44.28 +.2FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 60 46.93 +4.2FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 8 75.51 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 10 1.50 -17.5Flor&Dec n FND ... ... 39 58.28 32.72 454 37.27 -23.4Flotek FTK ... ... ...dd 6.77 2.01 941 2.01 -56.9FlowrsFds FLO .72f 3.5 22 22.82 17.21 1598 20.31 +5.2Flowserve FLS .76 1.5 ...cc 51.55 37.51 827 50.21 +19.2TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 41 62.09 37.04 831 55.86 +8.2FlyLeasing FLY 1.00 7.3 12 14.97 11.54 33 13.68 +6.0FEMSA FMX .74e .8 ... 102.36 80.86 298 95.61 +1.8FootLockr FL 1.38 2.8 20 59.40 28.42 5021 49.75 +6.1FordM F .60a 6.3 5 13.48 9.35 28833 9.51 -23.9ForestCA FCE/A .72 2.9 20 26.30 19.24 4516 25.04 +3.9Forestar FOR ... ... 16 26.39 15.35 24 24.40 +10.9ForsightEn FELP .13 ... ...dd 4.73 3.28 4 3.90 -10.8Fortis n FTS 1.70 5.2 ... 38.24 30.88 223 32.82 -10.5Fortive n FTV .28 .3 ... 82.63 63.97 1279 80.34 +11.0FortTrInf n FTAI 1.32 7.2 ...dd 20.13 15.45 200 18.46 -7.4FortunaSlv FSM ... ... 18 6.08 4.03 938 4.37 -16.3FBHmSec FBHS .80 1.5 18 73.62 52.63 1610 54.93 -19.7ForumEn FET ... ... ...dd 17.95 10.05 336 11.50 -26.0FoundBld n FBM ... ... ... 16.40 11.03 248 13.80 -6.7sFourCorP s FCPT 1.10 4.1 21 26.96 21.28 370 26.96 +4.9FourSeEd n FEDU 3.32 69.2 5 10.45 4.35 44 4.80 -46.7tFrancoN g FNV .96 1.5 62 86.06 65.91 818 64.62 -19.2FrankCov FC ... ... ...dd 31.20 17.50 18 25.25 +21.7FrankFn n FSB .40p ... 19 40.30 30.30 65 38.85 +13.9FrankLibInt FLQH ... ... ... 28.16 23.58 25.40 +.2FrankLibEm FLQE ... ... ... 35.59 29.24 11 29.70 -10.1FrankLibGl FLQD ... ... ... 30.47 26.92 0 28.14 -3.3 FrankLbGlE FLQG ... ... ... 32.51 28.18 0 30.61 +.1FrnL LoV n FLLV ... ... ... 32.50 28.32 0 32.13 +6.1FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.74 -4.2FrnL IntO n FLIO ... ... ... 31.52 27.64 27.73 -5.7sFrkL US Eq FLQL ... ... ... 30.68 25.65 8 30.66 +6.1FrankL Mun FLMB ... ... ... 25.38 24.31 24.32 -3.0FrnkL MunO FLMI ... ... ... 25.04 24.36 24.51 -1.8FrkL US Sm FLQS ... ... ... 30.02 24.17 2 29.88 +14.1FrkL USMid FLQM ... ... ... 29.28 24.87 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 31.28 2049 32.34 -25.4FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.4 10 11.00 7.08 264 8.27 -23.0FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 81 11.24 -5.0FrkUnv FT .47 7.0 ...q 7.36 6.55 53 6.79 -5.3FranksIntl FI .30 3.5 ... 9.75 4.93 609 8.57 +28.9FrptMcM FCX .20 1.5 9 20.25 13.22 17853 13.77 -27.4FresenMd FMS .51e 1.1 ... 57.94 45.82 248 48.21 -8.3FDelMnt FDP .60 1.6 16 52.43 34.29 109 38.04 -20.2FriedmInd FRD .12f 1.2 ...dd 11.47 5.15 91 10.34 +82.0Frontlne rs FRO .60e ... ...dd 6.43 3.79 376 4.60 +.2FullerHB FUL .62f 1.1 25 58.74 46.62 227 57.22 +6.2FutureFuel FF .24a 1.7 17 16.22 11.32 28 14.14 +.4G -GAMCO s GBL .08 .3 ... 30.94 23.42 9 25.75 -13.2GATX GATX 1.76f 2.1 16 91.12 56.00 161 82.19 +32.2GATX 66 GMTA ... ... ... 27.00 22.81 9 25.18 -4.1GCP ApT n GCP ... ... 24 34.79 23.85 840 26.00 -18.5GDL Fund GDL .64 7.0 ...q 10.31 9.02 29 9.09 -6.6GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.1 32 24.23 18.83 6105 21.53 -8.0GGP Inc pfA GGPpA 1.59 6.7 ... 25.69 23.55 6 23.85 -5.5GMAC CpT ALLYpA 2.03 7.7 ... 26.87 25.46 69 26.22 +1.0GMS Inc n GMS ... ... 15 39.98 23.50 176 25.11 -33.3GNC GNC .80 26.5 3 10.44 2.78 1222 3.02 -18.2GP Strat GPX ... ... 24 31.25 17.15 39 18.55 -20.0GTT Comm GTT ... ... ...dd 62.32 28.30 1302 40.00 -14.8GabCvInc GCV .48 7.2 ...q 6.68 5.00 36 6.64 +12.6GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 0 25.93 -2.1GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 101 23.79 +1.6GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 2 25.70 -1.7GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 4 25.61 -2.8GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.07 -1.1GabelliET GAB .60 9.3 ...q 6.65 5.87 288 6.47 +4.5GabllE pfD GABpD 1.47 5.7 ... 26.75 25.32 25.71 -1.5GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 1 24.45 -1.0Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.47 -.3GabEq pfH GABpH 1.25 5.0 ... 25.30 22.50 0 24.79 -1.4GabGSmM GGZ ... ... ... 13.61 11.73 6 12.14 -4.7GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 0 25.20 -1.1GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 11 18.98 -10.9GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 44.26 -11.9GabGoAn n GGO ... ... ... 24.74 16.18 21.87 +21.2GabGo pfA GGOpA ... ... ... 45.00 42.00 0 42.44 -1.3GabHlthW GRX .52 4.9 ...q 10.95 9.12 32 10.58 +2.5GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.52 25.02 0 25.51 -1.2GabHlt pfB GRXpB 1.47 5.7 ... 27.23 25.49 1 25.78 -2.1GabMultT GGT .88e 10.0 ...q 10.09 8.42 108 8.80 -4.3GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 0 25.72 -2.1GabMul pfE GGTpE ... ... ... 25.30 22.97 24.20 -3.6GabUtil GUT .60 10.2 ...q 7.20 5.68 166 5.86 -17.5GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 5 25.27 -1.3GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.19 -1.0Gasa rs GFA ... ... ... 12.99 5.12 18 6.28 -50.2Gain Cap GCAP .24 3.4 11 13.26 5.77 210 7.04 -29.6Gallaghr AJG 1.64 2.3 27 73.11 57.19 768 71.91 +13.6GamGldNR GGN .84 17.2 ...q 5.77 4.80 944 4.87 -6.5GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 3 23.25 -6.3tGamNRG&I GNT .84 14.3 ...q 7.21 5.90 95 5.86 -12.7GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 7 23.87 -4.6GameStop GME 1.52 10.0 ...dd 22.12 12.20 1720 15.22 -15.2Gannett n GCI .64 6.3 ...cc 12.38 7.94 590 10.20 -12.0Gap GPS .97 3.2 15 35.68 21.84 5193 30.75 -9.1GardDnv n GDI ... ... ... 38.00 21.76 891 27.37 -19.3Gartner IT ... ... 43 142.16 111.57 237 141.35 +14.8GasLogPt GLOP 2.09f 8.4 11 25.55 21.85 63 24.80 +.2GasLPt pfA GLOPpA ... ... ... 27.24 25.30 4 26.07 -.1GasLog GLOG .56 3.4 30 22.55 15.60 339 16.25 -27.0GasLog pfA GLOGpA 2.19 8.5 ... 27.63 25.20 4 25.80 -3.0GastarExp GST ... ... ...dd 1.39 .08 6252 .09 -91.4Gastar pfA GSTpA 2.16 84.4 ... 19.10 2.35 33 2.56 -85.7Gastar pfB GSTpB 2.69 97.8 ... 21.88 2.34 12 2.75 -85.4GatesInd n GTES ... ... 32 18.72 14.60 106 17.50 -3.2GazitGlobe GZT .37e 4.1 ... 11.00 8.78 1 9.05 -14.1GeeGroup JOB ... ... ...dd 5.37 2.00 1 2.64 -5.0GencoSh rs GNK ... ... ...dd 20.07 9.75 182 12.52 -6.0Generac GNRC ... ... 20 56.64 35.94 312 54.80 +10.7GAInv GAM 1.15e .9 ...q 36.59 32.20 24 36.06 +4.8GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 3 26.24 -1.3GenDynam GD 3.72 1.9 20 230.00 184.21 971 192.44 -5.4GenElec GE .48 3.9 ...dd 25.55 11.94 51920 12.30 -29.6GECap5-53 GEK 1.18 4.8 ... 25.57 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.2 10 60.69 41.01 4121 46.60 -21.4GenMoly GMO ... ... ...dd .51 .28 416 .38 +14.0GenMotors GM 1.52 4.2 ...dd 46.76 34.50 9414 36.29 -11.5GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 257 41.90 +28.9GenesWyo GWR ... ... 29 89.71 64.31 298 87.36 +11.0GenesisEn GEL 2.88f 12.5 56 27.92 18.42 293 23.02 +3.0GenesisHlt GEN .24 15.5 ...dd 2.86 .60 226 1.55 +103.1GenieEn n GNE .30 5.3 ... 7.17 3.82 92 5.71 +31.0GenieE pfA GNEpA .64 8.4 ... 7.86 6.85 8 7.62 +3.8Genpact G .30 ... 19 34.79 27.83 619 30.21 -4.8GenuPrt GPC 2.88f 2.9 21 107.75 79.86 559 98.46 +3.6Genworth GNW ... ... 3 4.92 2.66 2754 4.57 +46.9GeoGrp s GEO 1.88 7.5 15 28.06 19.05 580 25.04 +6.1GeoPark GPRK ... ... ... 21.88 7.45 236 16.30 +64.5GaPw 77 n GPJA ... ... ... 26.14 23.01 57 23.90 -6.7Gerdau GGB .02e .5 ... 5.32 2.89 7150 3.92 +5.4GerNew GF 1.23e .4 ...q 21.49 17.11 13 18.02 -7.3GettyRlty GTY 1.28 4.4 16 29.89 22.68 76 29.14 +7.3GigCapit n GIG ... ... ... 10.22 9.60 9.87 +2.4GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 787 29.47 -8.8Glatfelter GLT .52 3.2 13 23.85 15.30 263 16.45 -22.8Glaukos n GKOS ... ... ... 46.50 23.08 331 39.99 +55.9GlaxoSKln GSK 2.89e 7.1 ... 42.36 34.52 2604 40.83 +15.1GblBrCopp BRSS .36f 1.0 17 37.35 27.50 75 35.30 +6.6GlbMed n GMRE .20p ... ...cc 9.83 6.34 91 9.25 +12.8GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 1 24.95 -1.5GlobNetL n GNL .94 4.5 34 22.53 15.55 5609 20.98 +1.9GlNetL pfA GNLpA 1.81 7.1 ... 25.97 24.06 5 25.32 -1.4GlobPtrs GLP 1.90f 9.5 ...dd 20.80 15.17 135 20.10 +20.4GlobPay s GPN .04 ... 40 121.00 92.90 815 118.02 +17.7GlbShipLs GSL .40 34.2 ...dd 1.94 .98 26 1.17 +.9GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.66 3 24.70 +3.3GlbXNordic GXF .83e 3.8 ...q 24.68 21.25 1 21.61 -4.8GbXSpDvE SDEM .63e ... ...q 17.90 13.45 10 13.59 -16.5GbXUSRota SCTO .12p ... ...q 28.03 24.51 2 27.19 +3.3GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.70 +.2GblXPortgl PGAL .36e 2.9 ...q 13.33 11.54 43 12.39 +4.2GblXColum GXG .41e 4.1 ...q 11.51 9.33 113 9.94 -.8GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.79 1 21.04 -12.2GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 121 13.72 +1.0GblXChMat CHIM .24e 1.4 ...q 24.12 17.11 2 17.33 -16.9GblXArg ARGT .09e .3 ...q 38.46 26.36 41 26.78 -24.2GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 49 25.33 -1.1GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 24 11.91 -2.1GblXGuru GURU .28e .9 ...q 32.53 26.85 2 31.89 +7.4GbXGreece GREK .13e 1.6 ...q 11.56 8.31 439 8.38 -18.5GblXChCon CHIQ .12e .8 ...q 19.98 15.05 86 15.42 -17.4GblX MLP MLPA .90e 9.1 ...q 10.88 8.14 298 9.87 +.1GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 2 10.35 -1.7GblXChiEn CHIE .41e 3.4 ...q 13.77 10.88 0 12.07 +6.3GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 169 20.62 -5.3GlbXChiFn CHIX .34e 2.1 ...q 21.04 16.14 33 16.50 -8.3GbXSEAsia ASEA .42e 2.7 ...q 18.44 15.14 9 15.75 -7.4GblXPakist PAK ... ... ...q 15.91 10.21 14 11.10 -10.4GblXChiInd CHII .35e 2.6 ...q 16.58 13.22 1 13.34 -12.7GblXNorway NORW .83e 6.0 ...q 14.95 12.46 63 13.92 +6.0GblXScUS n SCIU ... ... ...q 32.76 28.49 34 32.54 +5.2tGblXScEu n SCID ... ... ...q 29.75 26.64 1 26.39 -4.8GblXScAs n SCIX ... ... ...q 27.08 24.48 15 25.03 -3.3GblXScJp n SCIJ ... ... ... 33.72 28.93 0 29.02 -8.5GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 26 24.25 -2.5GbXNigeria NGE .31e 1.6 ...q 27.10 19.26 2 19.26 -11.3GbX US Inf PAVE ... ... ... 17.80 13.80 20 16.78 GblFound n BOSS ... ... ... 20.72 15.50 6 19.97 +15.3GlbXCop rs COPX .43e 2.1 ...q 29.34 20.41 175 20.95 -23.4tGlbXSilv rs SIL ... ... ...q 36.36 24.08 98 23.88 -26.8GlbXLith rs LIT ... ... ...q 41.21 30.79 271 31.51 -18.7tGbX Gold rs GOEX ... ... ...q 25.21 18.93 27 18.62 -20.1GbXUran rs URA ... ... ...q 16.36 11.81 288 12.47 -17.1GlblScape GSB .06 1.7 19 4.35 3.20 9 3.50 -1.3Globalstar GSAT ... ... ...dd 2.05 .40 1060 .51 -61.0GlobantSA GLOB ... ... 60 59.97 34.82 191 57.77 +24.3GlobusMed GMED ... ... 44 57.55 27.79 441 52.41 +27.5Glowpoint GLOW ... ... ...dd .65 .15 248 .18 -51.1GoDaddy n GDDY ... ... ...cc 80.42 41.01 1815 73.95 +47.1GolLinhs s GOL ... ... ... 14.48 5.06 883 6.30 -28.1tGoldFLtd GFI .02e .8 ... 4.70 2.57 5787 2.48 -42.3GoldResrc GORO .02 .4 62 7.33 3.37 518 4.94 +12.3GoldStdV g GSV ... ... ... 2.01 1.15 390 1.44 -17.7tGoldcrp g GG .24 2.3 14 15.55 10.58 10895 10.39 -18.6tGoldenMin AUMN ... ... ... .65 .23 157 .22 -49.3GoldStr g GSS ... ... 7 .92 .56 2364 .72 -19.0GldFld GV ... ... 12 6.38 3.60 57 4.65 -5.1GoldS pfJ GSpJ 1.38 5.3 ... 27.74 25.36 29 25.80 -2.7GS BDC n GSBD 1.80 8.1 12 23.10 18.78 78 22.21 +.1GS ActbtInt GSIE ... ... ...q 32.48 28.15 132 28.80 -4.0GS ActEM GEM ... ... ...q 39.44 31.33 150 31.94 -10.8GS ActEur GSEU .60e ... ... 33.94 29.73 3 30.02 -5.3GS ActJpn GSIY ... ... ... 36.02 30.57 4 32.19 -4.3GS US LgC GSEW ... ... ... 46.27 40.58 5 45.42 +4.5GS HYBd n GHYB ... ... ... 50.32 48.01 0 48.48 -2.1GS CpBd n GIGB ... ... ... 50.44 47.71 3 48.29 -3.9GS ActLgC GSLC ... ... ...q 57.75 48.05 121 57.46 +7.7GS 0-1Yr n GBIL ... ... ... 105.09 99.91 33 100.07 +.1GS Indus n GVIP ... ... ... 57.99 48.84 175 56.37 +6.4GS SCap n GSSC ... ... ... 48.61 39.39 3 48.09 +11.0GSCI37 GSC ... ... ...q 28.00 17.55 24.85 +3.6GoldmanS GS 3.20f 1.4 19 275.31 214.64 2436 233.00 -8.5GoldS pfK GSpK 1.59 5.9 ... 29.57 26.63 57 26.86 -6.0GoldS pfN GSpN ... ... ... 28.34 25.95 19 26.37 -5.3GoldS pfB GSpB 1.55 5.9 ... 26.91 25.20 10 26.41 +2.0GoldS pfC GSpC 1.02 4.3 ... 25.27 21.52 10 24.04 +5.7GoldS pfA GSpA .96 4.1 ... 23.97 21.25 16 23.36 +3.6GoldS pfD GSpD 1.02 4.4 ... 23.61 21.46 73 23.02 +1.9GS MLPEn GER .64 9.5 ...q 7.29 5.25 289 6.76 +9.9GS MLPInc GMZ 1.38 14.2 ... 10.33 7.55 186 9.72 +8.7GoodrPet n GDP ... ... ... 15.75 8.20 8 12.75 +16.9GormanR GRC .50 1.4 32 38.07 26.53 27 36.70 +17.6vjGrace GRA .96 1.4 21 77.37 58.48 397 70.72 +.8Graco s GGG .53 1.1 15 49.69 37.33 431 46.12 +2.0sGrahamCp GHM .40f 1.4 20 28.43 17.97 14 28.58 +36.6GrahamH s GHC 5.32f .9 21 625.45 536.90 20 564.50 +1.1 Graingr GWW 5.44 1.5 26 365.00 155.00 547 359.95 +52.4Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 0 25.35 -5.9GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1294 27.35 +2.6GranTrra g GTE ... ... ...dd 3.61 1.93 939 3.10 +14.8GranaMon GRAM .25e 7.0 ... 5.15 2.25 30 3.56 +24.9GraniteC GVA .52 1.2 22 68.58 40.76 778 44.00 -30.6GranitPnt n GPMT 1.60f 8.6 57 19.30 16.15 480 18.71 +5.5GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 41.73 +6.8Gran Gld n BAR ... ... ... 142.87 117.15 19 117.19 -10.1GranCom n COMB ... ... ... 27.39 24.54 11 24.82 -5.2GranSP n COMG ... ... ... 32.29 24.96 0 28.38 +2.5GrphTInt n EAF ... ... ... 24.36 14.44 2461 18.05 +16.5GraphPkg GPK .30 2.1 15 16.74 12.65 2919 14.27 -7.6GrayTelev GTN ... ... 9 17.80 10.70 594 16.85 +.6GrayTvA GTN/A ... ... 23 15.75 9.50 15.25 +6.3GrtAjax n AJX 1.20 8.9 9 14.69 12.27 35 13.51 -2.2GrtAjx24 n AJXA ... ... ... 26.80 24.54 3 25.15 -.9GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 .78 403 .87 -32.9GrtWstBcp GWB 1.00 2.3 17 46.03 33.27 145 42.94 +7.9GreenDot GDOT ... ... 44 85.69 45.20 293 84.75 +40.6GreenTrH n GHG ... ... 92 25.10 10.75 64 14.65 +13.1GreenbCos GBX .92f 1.6 12 60.15 41.95 227 57.30 +7.5Greenhill GHL .20 .7 ...dd 33.45 13.80 307 30.25 +55.1Greif A GEF 1.68 3.2 17 65.60 47.97 66 52.59 -13.2Greif B GEF/B 2.51e 4.4 13 71.95 52.50 4 56.90 -18.0Griffon GFF .28f 1.6 19 24.50 16.80 148 17.80 -12.5Group1 GPI 1.00 1.3 10 84.47 51.62 177 77.02 +8.5GrubHub GRUB ... ... ...cc 141.06 49.60 597 128.55 +79.0GAeroPac PAC 3.21e 2.3 ... 112.95 82.19 64 93.89 -8.6GpoASur ASR 3.31e ... ... 209.25 152.41 61 178.45 -2.2GpoAvalAc AVAL .40 5.2 ... 9.51 7.53 137 7.76 -8.7GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 3 9.16 -2.0GpSuprvi n SUPV ... ... ... 33.85 9.58 1260 9.94 -66.1GpTelevisa TV ... ... ... 26.43 14.20 888 18.45 -1.2tGuangRy GSH .63e 2.7 ... 37.43 23.09 7 23.05 -31.0Guess GES .90 4.0 ...cc 26.15 11.98 1309 22.77 +34.9GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 68 21.56 -5.1Gug 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 17 22.27 +1.6GuggChina YAO .54e 1.5 ...q 39.91 31.77 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 29.51 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 163.73 126.69 147.21 +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 10.8 ...q 9.42 7.72 165 8.86 -.4GugChinTc CQQQ .60e 1.0 ...q 67.24 51.80 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 14.07 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 26.73 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 26.12 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 28.35 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 34.29 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 18.80 174 21.85 +1.3Guidewire GWRE ... ... ...dd 97.39 69.60 224 96.82 +30.4GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 43 37.50 +31.6H -HCA Hldg HCA .35p ... 20 131.10 71.18 1511 129.02 +46.9HCI Grp HCI 1.50 3.7 ...dd 44.25 27.11 29 40.98 +37.1HCP Inc HCP 1.48 5.5 15 30.59 21.48 2821 26.98 +3.5HDFC Bk HDB .37e .4 ... 112.10 89.07 723 99.51 -2.1HECO pfU HEpU 1.62 6.1 ... 28.44 25.05 26.49 +.1HFF Inc HF 1.80e ... 19 51.74 32.99 215 44.00 -9.5HMG HMG ... ... ...dd 16.33 8.94 6 14.50 +16.1HNI Corp HNI 1.18 2.8 21 45.40 31.16 105 42.71 +10.7HP Inc HPQ .56f 2.3 9 24.75 18.36 6122 24.14 +14.9tHSBC HSBC 1.50e 3.3 ... 55.89 45.05 1038 45.08 -12.7HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 38 26.20 +1.5HSBC 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 ... ... 96 108.37 41.10 342 103.32 +77.9HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 3547 3.85 -49.1Hallibrtn HAL .72 1.8 ...cc 57.86 38.18 6826 39.77 -18.6HamBchBr HBB .34 1.3 ... 41.00 20.97 25 26.24 +2.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 27 38.73 -1.5HanJS JHS .87e 6.4 ...q 15.12 12.97 21 13.51 -9.0HanJI JHI 1.45e 8.8 ...q 18.85 15.85 15 16.39 -6.3HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 43 16.15 -5.7HanPfEq HPI 1.68 7.7 ...q 22.25 19.73 15 21.94 +2.4HanPfd2 HPF 1.68 7.9 ...q 21.94 19.39 13 21.36 -.6HanPfd3 HPS 1.47 7.9 ...q 18.95 16.80 43 18.55 -1.1HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 35 23.54 -4.5Hanesbds s HBI .60 3.3 9 25.73 16.38 6428 18.26 -12.7HannArms HASI 1.32 6.4 32 25.28 17.33 259 20.76 -13.7sHanoverIns THG 2.16 1.7 70 128.88 87.91 194 129.18 +19.5HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 7 25.40 +.3HarleyD HOG 1.48 3.6 14 56.50 39.34 2273 41.11 -19.2tHarmonyG HMY .05 ... ... 2.53 1.46 4654 1.44 -23.0HarrisCorp HRS 2.28 1.4 29 170.54 117.46 538 163.86 +15.7Harsco HSC .20m .8 63 26.75 15.55 188 24.65 +32.2HarteHk rs HHS ... ... ... 12.16 6.92 10 7.18 Hrt TotR n HTRB ... ... ... 40.25 38.76 39.17 -2.2HrtMuOp n HMOP ... ... ... 42.46 39.53 39.78 -1.0HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 24 28.56 -2.4HartfdFn HIG 1.20f 2.3 18 59.20 49.67 2105 51.70 -8.1HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 36 22.00 -2.9HavertyA HVT/A .38a 1.7 17 27.10 18.00 0 21.75 -6.9HawaiiEl HE 1.24 3.5 24 38.72 31.72 348 35.75 -1.1Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 218 6.26 +5.2HlthcrRlty HR 1.20 3.9 48 34.26 26.09 1844 30.38 -5.4HlthcreTr HTA 1.22 4.3 55 31.87 24.06 2140 28.51 -5.1tHeclaM HL .01e .4 ...dd 5.54 2.63 7631 2.63 -33.8HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 54.00 +1.9Heico s HEI .13 ... ... 97.32 64.23 170 77.01 Heico A s HEI/A ... ... 51 79.00 55.80 57 65.75 HelixEn HLX ... ... 5 10.42 5.44 739 8.92 +18.3HelmPayne HP 2.80f 4.6 ...dd 75.02 42.16 1153 61.24 -5.3Hemisphrx rs HEB ... ... ... .65 .28 346 .28 -18.2HennCap n HCAC ... ... ... 11.00 8.97 2 10.10 +3.1HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 0 11.25 +8.5Herbalif s HLF ... ... 25 60.41 30.36 1086 56.91 HercHld n HRI ... ... ... 72.99 35.89 406 50.94 -18.6HercTGC HTGC 1.24 9.1 11q 13.97 11.55 522 13.60 +3.7HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 7 25.22 -1.6HeritageIns HRTG .24 1.5 ...cc 19.15 8.85 163 15.67 -13.0Hersha pfC HTpC 1.72 7.0 ... 25.87 23.82 2 24.70 -1.7Hersha rs HT 1.12 5.1 28 22.57 16.60 164 21.91 +25.9Hersha pfD HTpD 1.63 6.9 ... 25.94 22.61 8 23.47 -4.8Hersha pfE HTpE ... ... ... 26.30 22.66 0 23.49 -5.1Hershey HSY 2.89f 2.9 22 115.82 89.10 1449 100.50 -11.5HertzGl HTZ ... ... ... 27.27 13.40 3224 20.49 -7.3Hess HES 1.00 1.6 ...dd 71.14 37.25 2047 62.74 +32.2Hess pfA HESpA ... ... ... 79.62 48.24 4 69.82 +20.6sHessMidP n HESM 1.38f 5.9 22 23.49 18.32 52 23.53 +18.8HP Ent n HPE .45e 2.8 13 19.48 12.82 10663 16.27 +13.3Hexcel HXL .60f .9 24 73.42 51.92 654 68.07 +10.1Hi-Crush HCLP 1.67e 13.3 14 16.65 7.25 1692 12.60 +17.8HighPtRs HPR ... ... ...dd 7.60 2.66 2087 4.86 -5.3HighlFlR n HFRO ... ... ... 16.60 15.00 102 15.99 +3.2HighwdPrp HIW 1.85 3.7 26 53.34 41.34 491 50.02 -1.7Hill-Rom HRC .80 .8 25 96.47 71.91 422 94.63 +12.3HillenInc HI .83 1.6 25 52.80 34.65 245 51.90 +16.1HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 7 30.06 -12.5HilltopH HTH .28 1.3 11 28.32 20.46 235 20.97 -17.2HilGrVa n HGV ... ... ... 47.75 30.94 1663 33.03 -21.3Hilton HLT .60 .8 39 88.11 60.54 3304 77.24 -3.3HoeghLP HMLP 1.76f 9.8 11 19.85 15.33 129 17.95 -3.8Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 31 25.40 -5.6HollyEngy HEP 2.64f 8.4 15 36.02 26.09 95 31.53 -3.0HollyFront HFC 1.32 1.9 17 83.28 27.04 1593 67.75 +32.3HomeDp HD 4.12 2.1 25 207.61 146.89 5686 195.39 +3.1Honda HMC .84e 2.8 ... 37.29 27.36 314 29.79 -12.6HonwllIntl HON 2.98 1.9 72 165.13 134.50 2101 154.10 +.5Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 90 45.40 +2.9HorizGbl n HZN ... ... 35 18.24 5.13 266 7.45 -46.9HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.69 +1.1HrzMngR n USMR ... ... ... 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 17, 2018 2 0 1 8 0 8 1 7 m m 0 4 p d f 1 1 7 A u g 1 8 0 1 : 3 4 : 1 7

PAGE 51

HorzSPCvC HSPX 2.52e 3.7 ... 53.15 46.37 4 52.00 +3.4HorGKWld KLDW ... ... ...q 35.73 30.67 17 33.63 +.5HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 1 20.15 -5.8JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.25 2 23.29 +4.6sHormel s HRL .75 2.0 23 38.01 29.75 3848 37.83 +4.0Hornbeck HOS ... ... ...dd 5.35 2.44 84 4.03 +29.6HostHotls HST 1.00a 4.8 18 22.47 17.26 5444 20.90 +5.3HoulihnL n HLI 1.08 2.3 19 53.20 34.41 205 48.00 +5.7HstnAEn HUSA ... ... ... .64 .22 321 .23 -31.5HovnanE HOV ... ... ...dd 3.41 1.51 444 1.55 -53.7HHughes HHC ... ... 33 142.36 114.28 212 128.57 -2.1HuanPwr HNP 2.45e 9.5 ... 31.03 23.64 45 25.85 +3.4Hubbell HUBB 3.08 2.5 22 149.03 100.55 327 122.27 -9.7HubSpot HUBS ... ... ...dd 143.00 67.05 438 125.00 +41.4HudBayM g HBM .02 ... 7 10.25 4.35 556 4.60 -47.7HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 27 36.06 28.25 747 33.97 -.8HugotnR HGT .09e 20.9 1 1.90 .33 163 .43 -69.3sHumana HUM 2.00f .6 28 330.96 231.90 409 330.08 +33.1HuntCoFn HCFT .40m 10.9 5 4.70 2.55 113 3.63 -9.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 31 40.18 +4.8HuntgtnEco HECO .47e .2 ...q 44.87 39.67 1 43.35 +4.0HuntgtnIng HII 2.88 1.2 23 276.69 201.91 295 244.43 +3.7Huntsmn HUN .65 2.1 11 36.09 25.19 1485 31.43 -5.6Huya n HUYA ... ... ... 50.82 15.25 2481 26.37 +64.2Hyatt H .60 .8 37 84.89 55.70 723 77.95 +6.0HysterYale HY 1.24f 2.1 15 93.90 56.40 26 58.22 -31.6I -tIAMGld g IAG 1.52f 37.8 67 7.25 4.15 4909 4.02 -31.0ICICI Bk IBN .16e 1.7 ... 11.26 7.61 4714 9.54 -2.0IDT Cp IDT 1.00f 18.6 ...dd 16.48 4.82 119 5.39 -49.2IEC Elec IEC ... ... ...cc 6.80 3.42 151 5.35 +29.9ING ING .14e 1.0 ... 20.58 13.18 3114 13.38 -27.5ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 50 25.59 +.2ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 22 25.96 +1.0ION Geo rs IO ... ... ...dd 32.45 4.60 228 16.85 -14.7iPInvVix 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 24.82 -1.6IQ HdgMult QAI ... ... ...q 33.13 29.42 69 30.45 IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.06 -1.8IQ HdgLgS QLS ... ... ...q 24.53 21.00 22.01 +.5IQ Ch SC n CSML ... ... ... 29.96 23.89 26 28.94 +3.2IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.40 +2.4IQ HiYlVl n HYLV ... ... ... 25.58 23.73 0 24.23 -3.6IQ CorePl n AGGP ... ... ... 20.27 18.45 33 19.17 -3.9IQ CoreBd n AGGE ... ... ... 19.86 18.22 0 18.62 -4.9IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 0 23.82 -2.4IQ 50HJpn HFXJ ... ... ...q 23.96 19.96 0 21.03 -6.8IQ 50HgEur HFXE ... ... ...q 21.45 19.16 2 19.34 -4.9IQ 50HIntl HFXI ... ... ...q 22.80 20.18 6 20.59 -4.9IQ RealRtn CPI ... ... ...q 28.21 27.17 5 27.85 +1.6IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 9 26.88 +2.1IQMrgArb MNA ... ... ...q 31.92 30.25 57 31.25 +.6IQ AustSC KROO .88e 4.4 ...q 20.49 17.45 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.25 1 31.61 -9.5IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 26.13 36 26.46 -7.4IQVIA Hldg IQV ... ... 15 125.35 89.26 488 121.03 +23.6IRSA IRS ... ... ... 32.97 15.47 13 16.10 -45.6iShGold IAU ... ... ...q 13.11 11.25 10157 11.26 -10.0iShGSCI GSG ... ... ...q 18.31 13.93 265 16.70 +2.6iSAstla EWA 1.01e 4.5 ...q 24.19 21.54 1287 22.69 -2.1iSAstria EWO .37e 1.7 ...q 27.41 21.57 96 22.04 -10.6iShBelg EWK .51e 2.6 ...q 23.00 19.33 40 19.42 -7.6iShBrazil EWZ .67e 2.0 ...q 47.85 30.98 25918 33.63 -16.9iShCanada EWC .48e 1.7 ...q 30.60 26.91 4190 28.57 -3.6iShEMU EZU .86e 2.2 ...q 47.13 39.42 5584 40.00 -7.8iSFrance EWQ .58e 1.9 ...q 33.73 29.24 698 30.01 -3.9iShGerm EWG .60e 2.1 ...q 35.87 28.79 4191 29.19 -11.6iSh HK EWH .61e 2.6 ...q 26.93 23.45 4820 23.75 -6.6iSh SKor EWY .65e 1.0 ...q 79.07 62.89 3664 63.93 -14.7iShMexico EWW .78e 1.6 ...q 57.82 43.55 4279 49.25 -.1iShNeth EWN .66e 2.2 ...q 34.09 29.90 194 30.28 -4.6iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 515 45.92 -3.9iShSoAfr EZA 1.02e 2.0 ...q 76.53 51.45 577 52.19 -25.4iShSpain EWP .99e 3.4 ...q 36.38 28.80 1047 29.19 -10.9iSSwedn EWD .76e 2.5 ...q 36.71 29.81 166 30.64 -9.6iShSwitz EWL .75e 2.2 ...q 37.84 31.94 508 33.85 -4.9iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 216 28.71 -13.3iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 8 48.96 -3.0iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 19 51.33 -5.7iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.29 104 47.87 -6.5iShEMkHY EMHY 3.98 8.8 ...q 51.12 44.35 85 45.27 -9.4iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 1 45.14 -9.9iShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.46 85 39.15 -6.4tiShGblSilv SLVP .29e 3.5 ...q 12.00 8.36 31 8.27 -23.7iShGblEnP FILL .59e 2.7 ...q 24.50 18.08 12 22.01 +2.1iShGblAgri VEGI .55e 2.0 ...q 31.00 26.69 1 28.20 -4.0iShMsciWld URTH 1.57e 1.8 ...q 94.23 80.75 10 89.28 +1.3iShEMktSC EEMS .89e 1.9 ...q 57.36 45.49 11 46.43 -12.6iShEMkBd LEMB .42e 1.0 ...q 50.78 42.79 233 43.19 -10.4iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 81 85.81 +1.8iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 772 57.68 -5.1iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 27 74.07 -7.2iShThai THD 1.88e 2.2 ...q 103.71 78.67 164 86.93 -6.0iShIsrael EIS .81e 1.5 ...q 54.66 46.84 13 54.53 +6.3iShChile ECH .71e 1.6 ...q 56.53 42.73 417 44.13 -15.4iShBRIC BKF .54e 1.3 ...q 50.94 39.25 33 40.03 -10.0iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 5 58.24 +5.1iShSilver SLV ... ... ...q 17.14 13.51 12649 13.77 -13.9iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 459 126.43 +6.6iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.29 9 106.53 +.9iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 19 179.02 +14.4iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 10 163.84 +3.1iShBrazSC EWZS .40e 3.1 ...q 18.14 12.00 6 12.86 -21.1iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 10 17.44 -6.5iShSPTUS s ITOT ... ... ...q 65.77 55.13 558 65.32 +6.8iShSTNtMu SUB .86 .8 ...q 106.40 104.31 50 105.22 +.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 13 111.23 -1.6iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 862 111.87 -1.9iShChinaLC FXI .87e 2.1 ...q 54.00 40.04 33838 40.98 -11.2iShTransp IYT 1.70e .8 ...q 206.73 162.38 106 201.52 +5.2iShChinaSC ECNS 1.73e 3.7 ...q 56.49 45.00 2 46.14 -8.7iSCorSP500 IVV 4.38e 1.5 ...q 288.69 243.45 3368 286.10 +6.4iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 8 189.47 +2.1iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2658 106.40 -2.7iShEMkts EEM .59e 1.4 ...q 52.08 41.13 78112 41.77 -11.4iShiBoxIG LQD 3.87 3.3 ...q 121.85 113.72 5998 115.87 -4.7iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 4 66.00 +2.1iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 826 24.57 -2.0iSh2017Mu s IBMF .23 .8 ...q 27.23 27.19 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 34 56.78 -6.2iShGblTech IXN 1.10e .6 ...q 174.94 135.84 43 169.58 +10.4iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 4 50.77 -3.9iSMrnMCG JKH .59e .3 ...q 229.36 180.50 3 226.30 +11.8iShIndones EIDO .35e 1.5 ...q 30.61 21.90 1054 22.67 -20.3iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 434 171.05 +12.0iShNYMun s NYF ... ... ...q 56.36 54.26 12 54.68 -2.0iShGblHcr s IXJ ... ... ...q 61.56 53.45 95 60.27 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.00 22 65.56 -6.2iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 162 87.35 +5.4iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.55 333 35.60 +.1iShCalMn s CMF ... ... ...q 59.75 57.68 59 58.55 -1.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 10 50.07 -2.3iShUSASize SIZE 1.26e 1.4 ...q 88.35 75.90 4 87.11 +3.9iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 196 42.65 -5.7iShNANatR IGE .85e 2.4 ...q 38.33 30.59 88 34.82 -1.7iSh JPXNik JPXN ... ... ... 70.78 58.84 7 61.52 -5.3iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 113 86.65 +3.6iShLatAm ILF .60e 2.0 ...q 39.54 28.68 3122 30.56 -10.6iShUSAMo MTUM .81e .7 ...q 115.33 90.67 378 113.44 +10.0iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 6 162.58 +1.9iShPhilpns EPHE .20e .6 ...q 40.19 28.80 261 31.40 -19.1iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 709 114.76 +.5iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 358 108.98 -1.6iShUKSC bt EWUS 1.38e 3.4 ...q 46.20 39.20 7 41.19 -5.5iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 41 52.80 +.7iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.75 7 37.24 -5.7iShAsia50 AIA 1.02e 1.7 ...q 72.96 59.27 70 60.38 -8.6iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 5400 120.83 -4.8iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 45 82.18 +12.3iShRTop200 IWL 1.02e 1.5 ...q 66.35 55.62 41 65.88 +7.2iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 1119 32.29 -4.4iS Eafe EFA 1.66e 2.5 ...q 75.27 65.15 23297 65.99 -6.1iShGerSC bt EWGS .69e 1.1 ...q 70.42 55.76 11 60.29 -6.3iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 340 90.35 +1.3iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 41 60.54 -6.5iSRusMCG IWP 1.02e .8 ...q 132.79 106.84 248 131.46 +9.0iShNorC bt ENOR .58e 2.2 ...q 29.21 24.04 1 26.83 +4.0iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 134 217.94 +4.7iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 5 182.52 +4.8iShIreland EIRL .55e 1.2 ...q 50.12 43.17 4 45.30 -5.6iSCorSPMid IJH 1.89e .9 ...q 202.05 168.25 1041 199.89 +5.3LgTrmBd IGLB 2.67 4.5 ...q 63.67 57.32 27 58.73 -7.1iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 14932 85.94 -1.5iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 1 39.28 -.4iShSft IGV .12e .1 ...q 197.86 139.71 157 191.40 +23.8iShCorUS n FTY ... ... ... 51.01 43.20 43 50.49 +1.8iShDenC bt EDEN .81e 1.3 ...q 71.11 62.85 6 64.60 -4.4iShNetw IGN .25e .5 ...q 55.29 44.16 2 53.00 +9.3iShNATch IGM .73e .4 ...q 206.49 148.06 31 201.10 +19.1iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 190 64.89 +4.3iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 37 25.42 +.4iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 105 102.81 +1.5iShKLDSoc DSI 1.11e 1.1 ...q 106.23 88.85 21 104.64 +6.5iShGbl100 s IOO ... ... ...q 49.47 42.39 147 47.40 +3.2iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 11 25.43 +.2siShConsSv IYC 1.50e .7 ...q 203.19 160.53 32 202.42 +12.9iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.58 -2.9iShIndia bt INDA .24e .7 ...q 38.21 32.16 3426 34.84 -3.4iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 960 125.60 +1.0iSMrnSCG JKK .87e .4 ...q 211.03 156.02 6 205.00 +14.2iShPoland EPOL .42e 1.8 ...q 30.19 21.30 379 22.86 -15.6iSMCGth IJK 1.88e .8 ...q 233.15 190.88 32 230.47 +6.8iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 25 107.85 -1.7iSR1KGr IWF 1.45e 1.0 ...q 151.91 119.96 817 150.56 +11.8iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 16 43.22 -17.8iSRus1K IWB 2.36e 1.5 ...q 159.36 134.39 793 158.21 +6.5iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 482 134.45 +6.9iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 486 210.35 +12.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 12 130.97 -3.7iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1984 50.98 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 15462 167.63 +10.0iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 204 89.14 -1.1iShChina MCHI .61e 1.0 ...q 76.72 57.32 7222 58.79 -11.6iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 537 71.16 -2.5iSRus3K IWV 2.47e 1.5 ...q 170.05 142.71 168 168.81 +6.7iSGblMatl MXI 1.02e 1.6 ...q 75.19 61.89 22 64.71 -7.7iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 72 137.67 +3.6siSUSAMinV USMV .87e 1.6 ...q 55.63 49.50 1001 55.91 +5.9iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 4 155.75 +2.3iShMCVal IJJ 2.16e 1.3 ...q 168.30 142.74 39 166.39 +3.9iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 4 49.87 +.7 iShTelecm IYZ .68e 2.3 ...q 32.58 26.34 1285 29.11 -1.0iShTech IYW 1.20e .6 ...q 191.62 143.42 59 187.97 +15.5iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 8 90.01 -3.1iShGblCSt s KXI ... ... ...q 54.58 47.79 17 50.53 iShREst IYR 2.76e 3.3 ...q 83.27 71.27 6528 82.42 +1.7iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 5 115.62 +5.7iSh0-5Tips STIP ... ... ...q 100.84 98.65 73 98.99 -.9iShHmCnst ITB .09e .2 ...q 46.56 33.10 1211 37.30 -14.7iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 33 150.91 +2.4iShAerosp ITA 1.31e .6 ...q 207.47 164.85 252 204.45 +8.7siShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 51 193.62 +11.1iShFinSv IYG 1.21e .9 ...q 142.14 110.22 34 136.05 +4.3iShRegBks IAT .61e 1.2 ...q 54.74 41.83 439 52.00 +5.5iShInsur IAK .82e 1.3 ...q 69.95 59.34 11 65.51 -1.6iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 121 123.02 +3.0iShBroker IAI .65e 1.0 ...q 70.58 51.86 22 64.88 +3.4iShUSEngy IYE 1.14e 2.9 ...q 43.75 33.70 438 39.91 +.7iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 12 116.74 +5.1iShCrSPS s IJR ... ... ...q 88.07 66.77 2458 87.64 +14.1iShMedDev IHI 1.57e .7 ...q 212.08 162.17 135 209.54 +20.8iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 11 120.48 -4.9siShHltcPrv IHF .24e .1 ...q 191.89 139.65 85 192.64 +22.8iShCorTInt IXUS 1.28e 2.2 ...q 67.93 57.97 551 58.76 -6.8siShPharm IHE 3.11e .9 ...q 166.81 139.28 9 167.12 +8.3iShBasM IYM 1.42e 1.4 ...q 108.32 89.54 37 98.83 -3.3iShPeru EPU .70e 1.9 ...q 44.95 35.76 65 36.97 -9.8iShCorEafe IEFA 1.56e 2.5 ...q 70.84 61.46 9136 62.22 -5.9iShOilEq IEZ .86e 2.5 ...q 40.89 29.57 47 33.92 -5.6iShDJ US IYY 2.01e 1.4 ...q 143.37 120.99 29 142.35 +6.5iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 73 70.85 +9.1iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 30 53.57 -.6iShEurope IEV 1.12e 2.6 ...q 50.81 43.33 646 43.91 -7.1iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 78 44.47 -1.0iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 29 105.78 +10.5iShModAllo AOM .71e 1.9 ...q 39.05 36.94 107 37.64 -1.1iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 22 24.57 -4.9iSMsciVal EFV 1.66e 3.3 ...q 59.57 49.69 382 50.39 -8.7iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 91 169.18 +10.2iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 24 34.02 -1.8iShEafeGr EFG 1.37e 1.8 ...q 85.81 74.85 150 77.95 -3.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.37 -.6iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.65 -2.6iShBd3-18 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 25.93 -.6iStar STAR ... ... 7 12.22 9.75 221 10.14 -10.3iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 1 25.42 +.2iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.05 -1.8iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 4 24.95 -.9IT TchPck ITP ... ... 2 2.45 .75 7 .81 -37.2ITT Inc ITT .54 .9 19 63.04 38.66 372 59.88 +12.2iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.4 24 100.04 79.59 176 98.42 +7.7IDEX IEX 1.72 1.1 33 154.62 110.25 199 152.03 +15.2iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.9 25 179.07 134.66 1427 138.95 -16.7Imax Corp IMAX ... ... ...cc 26.70 17.58 1525 22.75 -1.7ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 80 .21 -32.6ImpacMtg IMH ... ... 3 13.98 7.18 8 7.59 -25.3ImpOil g IMO .57 1.8 62 34.29 25.91 319 30.88 -1.0IncOpR IOR ... ... 29 14.25 8.51 13.27 +19.7IndCDrillg ICD ... ... ...dd 5.48 2.72 87 3.80 -4.5IndepHld IHC .25f .7 13 39.85 20.53 11 36.10 +31.5IndepRT IRT .78a 7.6 20 10.63 8.26 526 10.22 +1.3IndiaFd IFN 1.82e 1.9 ...q 28.74 23.71 81 24.84 -4.9IndiaGCap IGC ... ... ...dd 1.63 .30 176 .40 -60.3tIndoTel s TLK .67 ... ... 36.19 22.77 289 23.01 -28.6IndBach IBA .87e 1.5 ... 67.61 53.00 5 57.23 -.1sInfosys INFY .40e 1.9 19 20.98 13.88 3144 20.99 +29.4InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 143 21.08 +13.5InfuSystem INFU ... ... ...dd 3.60 1.75 11 3.25 +41.3sIngerRd IR 2.12f 2.1 23 99.00 79.63 1644 98.84 +10.8Ingevity NGVT ... ... ... 101.67 55.07 131 97.80 +38.8Ingredion INGR 2.40 2.3 14 146.28 95.01 920 102.17 -26.9InnovInd n IIPR 1.00 2.9 ... 39.75 16.35 72 34.43 +6.6InnoInd pfA IIPRpA ... ... ... 29.15 25.50 2 28.52 +2.1Innsuites IHT .01 .6 ...dd 3.70 1.23 8 1.56 -10.9Inphi IPHI ... ... 20 44.25 23.65 413 32.92 -10.1InsightS n INSI .80 4.3 ... 21.10 18.03 10 18.73 -5.9Insperity s NSP ... ... 37 113.20 39.25 237 112.10 +95.5sInsprMed n INSP ... ... ... 50.88 22.50 347 54.01 +116.2InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 27 79.40 47.40 88 49.85 -34.4Instructre n INST ... ... ...dd 49.18 28.95 165 37.80 +14.2IntegerHl ITGR ... ... ...dd 76.85 42.50 369 70.80 +56.3Intellichk IDN ... ... ...dd 3.18 1.50 16 1.97 -23.0IntellgSys INS ... ... ...dd 14.70 3.62 21 13.91 +205.0Intelsat I ... ... ... 25.21 2.44 1581 22.85 +574.0InterXion INXN ... ... ... 67.19 48.31 500 63.42 +7.6IntcntlExc s ICE .88e 1.2 17 77.22 63.93 1970 73.28 +3.9IntCtlHtls IHG ... ... ... 69.23 49.03 623 60.60 -4.6IBM IBM 6.28f 4.3 11 171.13 137.45 5251 145.34 -5.3IntFlav IFF 2.92f 2.2 34 157.40 122.11 432 131.62 -13.8IntlGmeT n IGT .80 4.0 ... 31.00 19.35 2620 20.25 -23.6IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 2063 51.61 -10.9IntlSeaw n INSW ... ... ... 24.78 15.23 98 19.41 +5.1IntTower g THM ... ... ...dd .78 .29 147 .42 -1.9Interpublic IPG .84 3.7 15 26.01 18.30 3260 22.56 +11.9IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 0 24.97 -2.0inTestCorp INTT ... ... 15 10.25 5.75 32 9.05 +4.6IntPotash IPI ... ... ...dd 5.31 3.12 654 3.25 -31.7Intrexon XON ... ... ...dd 20.67 10.26 885 14.20 +23.3Inuvo INUV ... ... ...dd 1.24 .50 20 .66 -18.0Invacare IVC .05 .3 ...dd 20.00 13.13 749 15.85 -5.9Invesco24 n IHTA ... ... ... 10.33 8.28 18 9.43 -8.5InvHiIn23 n IHIT ... ... ... 10.32 9.53 37 9.93 +1.4InvAdvMu2 VKI .78 7.3 ...q 11.86 10.33 84 10.71 -5.9Inv Bond VBF .83a 4.6 ...q 20.18 17.47 15 17.86 -10.2InvCAVal VCV .79 6.5 ...q 13.20 11.53 80 12.16 -3.3InvDynCrd VTA .90 7.8 ...q 12.01 11.33 165 11.47 -2.0PSAerDef PPA .50e .9 ...q 59.40 47.85 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.22 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 36.73 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 36.41 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.98 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 28.29 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 43.04 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 57.63 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 19.11 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.35 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 35.03 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 28.39 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 26.15 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 18.96 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 4 13.62 -7.4Invsco iim IIM .84 5.9 ...q 15.30 13.64 95 14.19 -4.8Invesco IVZ 1.16 4.7 10 38.43 24.13 3480 24.59 -32.7InvMtgCap IVR 1.68 10.4 7 18.86 15.15 651 16.15 -9.4InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 5 25.15 +.5InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 5 25.99 +.9InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 14 24.96 -.1Invsco oia OIA .39 5.1 ...q 8.25 7.34 15 7.77 -2.8InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 75 11.78 -5.0InvMuniTr VKQ .82 6.9 ...q 13.03 11.51 98 11.78 -5.8InvPAVal VPV .79 6.6 ...q 12.58 11.54 30 12.03 -1.0Invsco iqi IQI .76 6.3 ...q 13.04 11.70 66 11.99 -4.2InvSrInco VVR .31 7.3 ...q 4.52 4.26 413 4.28 -2.5InvTrIG VGM .88 7.2 ...q 13.80 12.02 142 12.15 -7.8InvTrNY VTN .85 6.7 ...q 14.00 12.61 37 12.65 -7.8InvTech ITG .28 1.3 ...dd 23.96 17.63 117 22.29 +15.8InvRlEst IRET .28 5.2 6 5.99 4.05 434 5.41 +8.4InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 1 24.35 -6.4sInvitae n NVTA ... ... ...dd 10.50 4.35 1363 10.48 +15.4InvitHm n INVH .44 1.9 ... 24.30 20.25 2315 23.22 -1.5iPBetaCmd BCM ... ... ...q 32.00 25.55 2 28.37 -3.0iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.28 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 20.42 +15.3iPBetaNGs 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 21.90 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0 iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.1 31 41.52 30.78 958 36.08 -4.4iShItaly rs EWI ... ... ...q 34.45 26.58 713 26.93 -11.5iShJapan rs EWJ ... ... ...q 64.71 54.04 7950 57.00 -4.9iSMlasia rs EWM ... ... ...q 36.56 30.46 826 32.18 -2.4iShSing rs EWS ... ... ...q 28.35 23.23 363 23.69 -8.6iSTaiwn rs EWT ... ... ...q 39.36 35.01 5474 36.52 +.9iSh UK rs EWU ... ... ...q 38.05 32.89 1409 33.36 -6.9iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 82 49.73 -1.1iShCmdOpT CMDT ... ... ...q 41.95 34.94 0 35.29 -5.1iShCvBd ICVT .67e ... ...q 60.09 52.59 14 58.05 +5.3iShCorEM IEMG .95e 1.9 ...q 62.70 49.83 17356 50.62 -11.0iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.36 -7.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 14 47.86 -3.1iShColomC ICOL .43e 3.1 ...q 16.51 13.45 4 14.09 -2.4iShEnhBd n IGEB ... ... ... 50.77 47.60 2 48.35 -3.9iShDefBd n HYDB ... ... ... 51.43 48.94 0 49.56 -2.2iShFSIntSC ISCF .12p ... ...q 34.73 29.09 3 30.54 -5.9iShRs2500 n SMMD ... ... ... 47.41 38.87 1 47.01 +7.6iShFacSIntl INTF .17p ... ...q 31.21 26.73 127 27.07 -6.2iShArgGl n AGT ... ... ... 32.94 22.40 22.80 -24.5iShFS USA LRGF .19e ... ...q 33.93 28.60 115 33.25 +4.6iShFSUsaSC SMLF .23e ... ...q 44.03 34.88 23 43.76 +10.7iShFacSGbl ACWF .11p ... ...q 34.07 27.52 9 30.14 -1.7iSh iBd23 n IBML ... ... ... 25.96 24.64 23 25.06 -.6iSh IntDv n IDEV ... ... ... 62.47 54.38 14 55.23 -5.6iShMgRE rs REM ... ... ...q 47.64 39.80 61 44.63 -1.3iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 545 46.82 -.7iShDvlValu IVLU ... ... ...q 28.44 24.22 34 24.54 -7.2iSh 3-10yr n IMTB ... ... ... 50.17 47.14 2 48.06 -3.3iShSaudi KSA ... ... ... 31.99 24.69 111 29.20 +11.5siSh MinVl n SMMV ... ... ... 32.26 27.25 5 32.23 +10.4iShIntDevM IMTM .30p ... ...q 33.00 28.54 26 29.00 -4.9iShIntDevQ IQLT .55p ... ...q 31.40 27.89 5 28.73 -3.1iShLwCarb CRBN .94p ... ...q 125.97 108.50 3 116.89 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 26.50 -6.4iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 61 24.87 -6.2iShMsciChA CNYA ... ... ... 35.68 24.62 2 25.35 -20.9iSh IntDvGr IGRO ... ... ... 62.04 53.84 3 54.94 -7.5iShMultiTc TCHF ... ... ... 43.69 35.45 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.24 31.65 -.8iShMultHl HCRF ... ... ... 35.18 29.11 35.01 +10.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 27 25.40 +.2iShMultMat MATF ... ... ... 36.19 30.14 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 30.16 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 23.28 28.25 -.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 47 91.41 +.6iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.99 +2.0iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 534 36.50 +4.9iSh MulConD CNDF ... ... ... 34.86 27.45 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 479 29.47 -1.1iShGblReit REET .94e 3.6 ...q 26.68 23.40 73 26.05 -.1iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.32 -4.7iSh AdapC DEFA .48p ... ... 30.45 27.17 28.32 -3.7iSh AdapEu DEZU .56p ... ... 30.64 27.57 28.11 -2.3iShCoreInt IAGG ... ... ... 53.61 51.56 68 52.52 +.9iShEurSC HEUS ... ... ...q 31.56 27.52 30.56 +2.0iShCorePac IPAC 1.06e 1.9 ...q 63.99 55.16 71 56.90 -4.6iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 32 96.59 -.8iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 1 26.86 +1.7iShJpMinV JPMV .70e 1.1 ...q 72.41 63.45 1 66.23 -2.5iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 3 24.52 -3.3iShCHNk400 HJPX .19p ... ...q 32.09 27.77 0 28.73 -5.5iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.21 197 46.84 -6.6iShxJMinV AXJV .84p ... ...q 38.95 34.10 24 34.79 -4.3iSh2022Mu IBMK .09e ... ...q 26.37 25.24 64 25.55 -.5iShEm exCh EMXC ... ... ... 58.49 47.58 1 48.43 -10.2iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 2 24.18 -3.3iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 35 25.48 +.2iSHgxUSHY HHYX .67e ... ...q 28.17 27.36 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 29.85 266 31.45 -6.2iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 237 29.24 -1.5iShCHMex HEWW 1.41p ... ...q 21.67 18.16 19.39 -3.0iShH10yCBd CLYH .31e ... ...q 27.42 25.11 0 25.97 -1.7iShCHSpain HEWP .31p ... ...q 23.70 20.85 45 21.26 -4.1iShHEmBd EMBH .30e ... ...q 27.04 25.12 0 25.28 -4.7iShCHItaly HEWI .55p ... ...q 19.17 16.00 0 16.07 -4.5iShShMMu MEAR .27e ... ...q 50.18 49.61 12 49.95 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.38 8 30.48 -1.6iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.09 7 26.22 -2.4iShGbMM rs PICK ... ... ... 37.91 29.51 58 30.08 -13.1iShCHAcwi HACW .94e 2.1 ...q 30.93 26.95 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 20 50.29 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 3 24.18 -.6iSh ESG s ESGE ... ... ... 37.04 16.82 41 32.81 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.69 -1.3iShEMktMV HEMV ... ... ...q 29.20 26.01 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 92 50.15 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 421 31.60 -5.2iShCHSoK HEWY .48p ... ...q 32.01 27.73 27.90 -7.8iShFacEmg EMGF .13p ... ...q 53.84 42.53 73 43.18 -12.7iSh iBd26 n IBDR ... ... ... 24.92 22.99 28 23.47 -4.4iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 78 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 113 25.04 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 139 24.79 -.3iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 122 24.39 -2.7iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 72 24.41 -2.3iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 36 24.10 -3.7iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 40 24.21 -3.4iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 111 24.40 -1.6IsoRay ISR ... ... ...dd 1.22 .36 368 .55 +38.6IsraelChm ICL .27e 5.3 ... 5.32 3.85 106 5.14 +27.2IssuerDir ISDR .20 1.2 60 21.85 12.40 0 17.38 -5.3ItauCorpb ITCB 2.48e 16.6 72 16.34 10.28 48 14.97 +11.4ItauUnibH ITUB .58e 5.2 ... 16.98 9.92 13963 11.28 -13.2IvyHiInOp IVH 1.50a 10.4 ...q 16.09 13.92 44 14.38 -4.9J -JAlexHld n JAX ... ... 31 12.80 8.70 30 10.80 +11.3JJill n JILL ... ... 6 12.21 4.17 280 8.25 +5.8JBG Smth n JBGS .90 2.4 ... 38.91 30.79 612 37.19 +7.1JMP Gp27 n JMPD ... ... ... 25.62 24.11 1 25.00 -1.1JMP Grp JMP .36 6.6 78 5.78 4.92 23 5.43 -3.0JMP Gp 23 JMPB 2.00 7.9 ... 25.97 25.10 1 25.45 +.6JPMCh pfE JPMpE 1.58 6.1 ... 27.27 25.53 51 25.90 -4.3JPMDvsRt JPGE .96e 1.6 ...q 68.02 58.11 5 60.36 -3.4JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 81 56.69 -5.6JPMDvREm JPEM 1.31p ... ...q 64.42 52.42 113 53.18 -8.9JPM DREq JPUS .26p ... ...q 74.59 64.75 14 73.80 +4.7JPM DivInt JPIH ... ... ... 30.68 27.59 30.07 +.2JPMDsfEu JPEU ... ... ... 64.34 56.99 0 57.30 -5.0JPM DivEu JPEH ... ... ... 29.66 26.58 29.15 +3.1JPM Val n JVAL ... ... ... 27.44 24.90 26.38 +1.1JPM Qual n JQUA ... ... ... 27.76 24.85 27.75 +6.4JPM Mom n JMOM ... ... ... 28.02 24.95 27.56 +7.5JPM MinV n JMIN ... ... ... 26.92 24.93 26.86 +4.1JPM US Dv JDIV ... ... ... 26.74 24.18 26.22 -1.0JPM DivAlt JPHF ... ... ... 28.92 24.74 16 24.87 -5.0JPM FutSt n JPMF ... ... ... 25.34 23.65 24.05 -4.4JPM UlSh n JPST ... ... ... 51.03 48.88 1576 50.21 +.3JPM SCap n JPSE ... ... ... 32.72 27.03 14 32.44 +9.3tJPM GlB n JPGB ... ... ... 52.67 48.75 130 49.84 -2.6JPM Evnt n JPED ... ... ... 26.37 24.55 26.08 +3.5JPM Disc n JPHY ... ... ... 52.80 49.30 11 50.08 -2.3JPM USMid JPME ... ... ... 67.28 58.25 4 66.82 +4.8JPMorgCh JPM 2.24f 2.0 15 119.33 88.08 10053 114.77 +7.3JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 24 25.25 -.5JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.74 50 25.95 -4.0JPMAlerian AMJ 2.29 7.9 ...q 30.74 23.17 1612 28.86 +5.1JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 30 25.95 -2.6JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 29 26.31 -2.4JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.38 24.03 88 26.33 -2.2JRJR Ntw JRJR ... ... ...dd .73 .10 .13 -29.7Jabil JBL .32 1.2 19 31.77 23.70 937 27.61 +5.2JacobsEng JEC .60 .8 25 73.90 49.31 653 71.09 +7.8JaggedPk n JAG ... ... ... 16.55 10.55 1040 12.93 -18.1JHardie s JHX .38e 2.4 73 18.79 13.55 8 15.76 -10.5Jan 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 49.94 102 50.11 -.1JanusHn n JHG 1.44f 5.2 ... 41.64 26.95 1149 27.71 -27.6JpnSmCap JOF .13e 1.2 ...q 13.06 10.34 37 10.87 -8.0Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 41 28.30 21.61 1489 23.80 -10.2JeldWen n JELD ... ... ...dd 42.27 23.44 1247 26.76 -32.0JernignC n JCAP 1.40 7.4 11 21.74 15.90 102 18.85 -.8Jianpu n JT ... ... ... 9.49 4.01 123 4.55 -29.8JinkoSolar JKS ... ... 25 30.50 11.47 807 12.91 -46.3JBeanTch JBT .40 .4 43 122.65 84.81 98 109.90 -.8JHMultLgC JHML .10p ... ...q 37.14 31.35 12 36.69 +5.5JH MultMdC JHMM .08p ... ...q 36.81 30.55 41 35.98 +5.5JH MultCns JHMC .07p ... ...q 33.38 27.14 0 32.46 +6.1JH MultFin JHMF .08p ... ...q 39.70 31.54 1 37.69 +2.5JH MultHltC JHMH .05p ... ...q 34.59 29.08 4 34.44 +10.6JH MultTch JHMT .09p ... ...q 47.62 36.00 1 46.42 +13.1JH MultEn JHME ... ... ... 33.93 24.30 4 30.96 +4.4JH MultMat JHMA ... ... ... 38.20 30.97 4 34.02 -5.3JH SmCap n JHSC ... ... ... 28.88 24.27 3 27.82 +6.5JH MultDev JHMD ... ... ... 32.58 28.20 13 28.53 -6.2JH MultUt JHMU ... ... ... 29.74 25.00 8 28.90 +5.1JH MulCnSt JHMS ... ... ... 28.79 24.55 0 27.14 -2.1JH MultInd JHMI ... ... ... 37.55 30.46 3 36.03 +2.7JH HedgEq HEQ 1.50 9.3 ...q 17.90 15.87 21 16.09 -7.6JH TxAdY HTY 1.28 14.0 ...q 9.74 8.27 37 9.15 +3.7JohnJn JNJ 3.60f 2.7 19 148.32 118.62 7765 132.48 -5.2JohnContl n JCI 1.04e 2.8 26 42.60 32.89 3751 37.62 -1.3JonesEngy JONE ... ... ...dd 2.21 .28 390 .38 -65.5JonesLL JLL .82f .5 26 178.75 115.71 343 150.03 +.7Jumei Intl JMEI ... ... 17 4.20 1.44 834 1.56 -46.6JnprNtwk JNPR .72 2.6 15 29.95 23.61 3417 27.30 -4.2Jupai n JP .40f 2.7 8 29.00 9.34 221 15.00 -18.9JustEngy g JE .41 ... 1 5.91 3.03 428 3.07 -28.4JustEn pfA JEpA ... ... ... 26.40 21.29 5 22.36 -10.1K -K12 LRN ... ... 62 18.69 12.72 89 17.23 +8.4KAR Auct KAR 1.40 2.3 21 62.56 43.15 914 62.12 +23.0KB FnclGp KB ... ... ... 63.96 43.32 129 44.62 -23.7KB Home KBH .10 .4 22 38.80 20.68 1165 23.73 -25.7KBR Inc KBR .32 1.6 14 21.70 14.40 983 20.14 +1.6KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 25.98 +2.7KKR KKR 1.31e 5.3 11 25.10 17.96 24.68 +17.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, August 17, 2018

PAGE 52

KKR Inco KIO 1.50a 8.9 ...q 18.63 15.38 48 16.85 +5.0KKR RE n KREF 1.72e ... ... 21.82 18.09 102 20.15 +.7KMG Chm KMG .12 .2 19 79.35 45.81 945 76.61 +15.9KT Corp KT ... ... ... 17.29 12.55 1089 13.56 -13.1Kadant KAI .88f .9 28 114.00 82.70 42 98.80 -1.6Kadmon n KDMN ... ... ... 5.86 2.06 616 3.39 -6.4Kaman KAMN .80 1.2 32 75.08 47.66 100 65.97 +12.1KCSo pf KSUp 1.00 3.9 ... 29.08 25.22 1 25.41 -6.7KC Southn KSU 1.44f 1.3 20 117.79 99.47 616 113.76 +8.1KapStoneP KS .40 1.2 12 35.01 20.42 792 34.39 +51.6KaynAEnD 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 9.5 ...q 20.38 14.38 250 18.95 -.5KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 4 25.15 -.4KAMidsEn KMF 1.80m 13.5 ...q 15.32 11.36 104 13.32 -3.5KeanGrp n FRAC ... ... ... 19.83 11.90 1013 13.02 -31.5sKellogg K 2.24f 3.1 18 73.24 56.40 2070 72.70 +6.9KelsoTch g KIQ .03f 6.7 ... .96 .24 51 .45 -14.4Kemet KEM ... ... 5 29.85 13.73 1263 23.00 +52.7Kemper KMPR .96 1.2 24 82.53 45.60 266 78.25 +13.6Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 6 25.54 -2.1Kennamtl KMT .80 2.1 11 52.52 32.93 607 38.63 -20.2KennWils KW .76 3.6 ...cc 22.28 15.95 431 21.25 +22.5KenonHld n KEN ... ... ... 33.22 12.99 0 15.00 -30.7KeurDrPep KDP 2.32 9.8 5 24.39 13.23 2626 23.59 +52.9KeyEngy KEG ... ... ... 18.40 8.20 54 13.04 +10.6Keycorp KEY .48f 2.2 15 22.40 16.28 9554 21.61 +7.1Keycorp pfI KEYpI ... ... ... 29.97 26.55 18 27.31 -5.6Keysight KEYS ... ... 45 62.41 39.21 1153 59.64 +43.4KilroyR KRC 1.82f 2.5 15 77.73 62.91 477 72.14 -3.4KimbRoy n KRP 1.68f 8.0 ... 24.50 15.26 13 20.99 +29.2KimbClk KMB 4.00 3.4 23 124.15 97.10 3645 118.26 -2.0Kimco KIM 1.12 6.7 17 20.63 13.16 3479 16.80 -7.4Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 8 25.05 -.6Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 9 23.67 -5.5Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 3 24.09 -4.1Kimco pfL KIMpL ... ... ... 25.99 20.01 11 22.53 -8.9KindMorg KMI .80 4.5 23 19.85 14.69 10201 17.82 -1.4KindM pfA KMIpA ... ... ... 42.93 29.98 44 33.60 -11.5Kingsway KFS ... ... ...dd 6.15 2.65 9 2.85 -43.6Kinross g KGC ... ... 22 4.91 2.78 10830 2.81 -35.0KirbyCp KEX ... ... 36 94.05 59.38 149 84.80 +26.9KirklLak n KL .02e ... ... 23.86 11.52 1741 18.84 +22.7KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.3 6 20.88 13.87 561 17.34 -11.5KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 1701 32.70 -25.2Knoll Inc KNL .60 2.7 16 24.00 17.56 107 22.64 -1.7KnotOffsh KNOP 2.08 9.4 ... 23.95 19.15 61 22.05 +6.3Knowles KN ... ... 15 18.32 10.95 362 17.42 +18.8Kohls KSS 2.44 3.3 14 79.92 36.50 3432 74.75 +37.8Koppers KOP 1.00 2.8 10 51.80 33.65 206 35.45 -30.4KoreaElc KEP ... ... ... 19.75 12.80 414 13.43 -24.2KoreaFd KF 4.50e ... ...q 44.64 34.87 10 35.50 -14.0KornFer KFY .40 .6 27 68.98 31.53 186 65.79 +59.0KosmosEn KOS ... ... ...dd 8.94 5.15 1541 7.77 +13.4KrNwChin s KFYP ... ... ...q 44.18 28.42 2 29.05 -13.2KrS ChIn n KWEB ... ... ... 68.39 47.03 2305 48.76 -16.8KranChinA KBA 9.93e ... ...q 39.22 26.56 345 27.17 -21.1KraneChCm KCNY .22e .6 ...q 37.87 33.87 1 34.07 -2.9tKranShFtse KEMP ... ... ...q 29.85 24.27 50 23.42 -12.0KrnChEnv n KGRN ... ... ... 27.96 19.97 19.97 -21.1KrnOnBelt n OBOR ... ... ... 28.16 22.54 5 22.96 -10.2KrS CnTc n KEMQ ... ... ... 28.97 21.85 27 22.18 -13.1KratonCp KRA ... ... 15 53.99 31.48 150 45.83 -4.9Kroger s KR .56f 1.8 12 31.45 19.69 10450 30.53 +11.2KronosWw KRO .68 3.4 7 29.49 18.65 279 20.07 -22.1Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.5 10 63.10 30.42 2669 32.11 -46.7L-3 Tch LLL 3.20 1.5 21 218.71 177.50 321 209.76 +6.0LCI Inds LCII 2.40f 2.4 17 132.73 80.95 115 99.65 -23.3LG Display LPL ... ... ... 15.88 7.77 692 9.84 -28.5LGL Grp LGL ... ... 23 7.55 4.31 17 7.20 +28.2LMP CapIn SCD 1.24f 8.9 ...q 14.75 12.22 34 13.92 -.2LSB Inds LXU ... ... ...dd 10.05 4.75 106 6.61 -24.5LSC Com LKSD 1.04 9.3 ... 18.64 10.64 439 11.14 -26.5LTC Prp LTC 2.28f 5.0 19 49.59 34.46 254 45.30 +4.0LaZBoy LZB .48 1.5 21 34.25 23.15 327 31.45 +.8LabCp LH ... ... 21 190.36 146.68 788 178.88 +12.1sLadderCap LADR 1.30f 7.6 16 16.98 12.99 570 17.02 +24.9LadThalFn LTS .04 1.2 ...dd 3.84 2.36 383 3.25 +2.8LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 15 25.75 +1.7LadThal27 n LTSL 1.63 6.8 ... 25.17 23.51 4 23.97 -3.8LambWst n LW .77 1.1 25 73.19 44.68 1606 66.59 +18.0Lannett LCI ... ... 5 30.35 11.90 719 13.75 -40.7LaredoPet LPI ... ... 3 13.40 7.41 4133 7.78 -26.7LVSands LVS 3.00 4.6 18 81.45 59.16 3287 65.11 -6.3LaSalleH LHO .90m 2.6 55 36.13 24.10 906 34.38 +22.5LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 12 25.14 +.2LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 25.02 -2.8Latam Air LTM ... ... ... 17.39 9.41 337 9.64 -30.6LatAmDisc LDF .03e .3 ...q 13.25 9.27 27 11.04 -3.9LattDvMkt RODM .62e 2.2 ...q 31.02 27.50 206 28.30 -3.1LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 7 22.56 -12.5Latt RE n RORE ... ... ... 16.02 13.27 0 15.79 +1.9LattUSEqt ROUS .39e ... ...q 33.42 27.25 11 32.81 +4.9LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 0 31.35 -.7HrtLoVol n LVIN ... ... ... 29.40 26.45 0 26.80 -3.4LazGlobTR LGI .95 5.4 ...q 19.39 16.09 43 17.73 -1.5Lazard LAZ 1.76 3.6 13 60.00 40.50 578 48.87 -6.9LazWldDiv LOR .69 6.8 ...q 12.63 9.99 27 10.08 -13.3LeafGrp LEAF ... ... ...dd 12.05 6.35 34 10.85 +9.6LearCorp LEA 2.80 1.6 12 206.36 141.00 456 172.40 -2.4Lee Ent LEE ... ... 6 3.30 1.90 213 2.90 +23.4LegacyAc n LGC ... ... ... 9.91 9.51 2 9.66 +.3LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 10 10.08 +1.4LeggMason LM 1.36 4.3 9 47.13 31.33 879 31.57 -24.8LegMas56 n LMHA ... ... ... 28.47 25.57 6 26.28 -3.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 25 24.53 -2.9LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 0 27.30 -3.1LM EM LoV LVHE ... ... ... 31.44 25.67 3 27.73 +.8LeggPlat LEG 1.52f 3.4 21 51.99 39.57 690 44.15 -7.5LeGS3.5s34 JBK 1.59 6.3 ... 27.30 23.54 0 25.34 +.8LeidosHld LDOS 1.28a 1.8 25 71.50 55.05 580 70.80 +9.6LejuHldgs LEJU .20e ... ...dd 2.23 .96 28 1.35 -6.3LendingClb LC ... ... ...cc 6.56 2.57 1794 3.83 -7.3LennarA LEN .16 .3 13 72.17 48.71 2409 50.48 -20.2LennarB LEN/B .16 .4 11 58.65 39.76 51 41.35 -20.0sLennox LII 2.56f 1.2 28 224.24 160.18 165 221.27 +6.2Leo Hld un LHC ... ... ... 10.90 9.40 10.22 +2.5LevelBr n LEVB ... ... ... 5.52 2.74 17 3.15 -27.6LexRltyTr LXP .71 7.8 11 10.65 7.59 933 9.05 -6.2LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 0 49.53 -3.5Libbey LBY .47 4.6 ...dd 11.54 4.60 279 10.27 +36.6LbtyASE USA .72e 11.0 ...q 6.82 5.53 693 6.56 +4.1LbtyASG ASG .38e 5.9 ...q 7.28 4.85 71 6.49 +17.1LibOilSv n LBRT .05p ... 57 23.90 16.00 490 19.45 -15.1LibtProp LPT 1.60 3.6 16 45.40 37.77 539 44.00 +2.3LifeStorg LSI 4.00 4.0 35 101.28 71.01 581 100.93 +13.3LightInBox LITB ... ... ...dd 3.46 1.61 1 1.72 -25.3LilisEn n LLEX ... ... ...dd 6.30 2.96 285 4.15 -18.8LincNat LNC 1.32 2.0 9 86.68 61.18 2057 65.13 -15.3LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.4 45 103.03 83.57 30 90.58 +2.7LineCp n LN ... ... ... 47.81 34.58 74 41.17 +.4LionsGat A LGF/A .36 1.6 ... 36.48 21.54 545 23.08 -31.7LionsGat B LGF/B .36 1.6 ... 34.41 19.97 285 21.97 -30.8sLiqTech LIQT ... ... ...dd .94 .26 2990 .99 +74.3LithiaMot LAD 1.16 1.4 10 127.99 78.85 142 85.20 -25.0LiveNatn LYV ... ... ...cc 52.84 35.94 1192 48.69 +14.4tLloydBkg LYG .47a 15.6 ... 4.21 3.05 7837 3.04 -18.9LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 40 363.00 291.52 1195 325.86 +1.5Loews L .25 .5 14 53.59 45.01 853 50.15 +.2LomaNeg n LOMA ... ... 10 26.89 8.65 928 9.00 -60.9LaPac LPX .13p ... 16 31.19 23.39 1260 29.60 +12.7Lowes LOW 1.92f 2.0 22 108.98 70.76 4325 97.68 +5.1Lubys LUB ... ... ...dd 3.20 2.16 4 2.20 -16.7tLumberLiq LL ... ... ...dd 41.33 17.50 1901 17.31 -44.9LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 20 59.05 31.50 181 40.80 -26.8Lydall LDL ... ... 15 60.00 37.50 49 44.70 -11.9LyonBas A LYB 4.00f 3.6 9 121.95 85.35 1622 111.95 +1.5M -M&T Bk MTB 3.20f 1.8 18 197.37 141.12 566 176.93 +3.5M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1010.00 -7.3M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1014.00 -1.6tMAG Slv g MAG ... ... ... 13.29 7.83 278 7.83 -36.7MBIA MBI ... ... ...dd 11.62 6.04 915 11.01 +50.4MDC MDC 1.20 3.8 11 35.18 26.45 232 31.23 -2.0MDU Res MDU .79 2.8 24 29.62 24.29 991 28.69 +6.7MFA Fncl MFA .80 10.4 10 8.90 6.72 7886 7.71 -2.7MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 0 25.79 -2.2MFA pfB MFApB 1.88 7.4 ... 25.88 23.96 3 25.42 +.5MFC Bcp MFCB ... ... ...dd 9.62 5.69 3 6.39 -18.0MFS CAMu CCA .60 5.8 ...q 14.00 10.16 7 10.30 -10.5MCR MCR .72a 9.3 ...q 8.72 7.74 71 7.75 -8.6MGF MGF .41 9.2 ...q 4.99 4.45 24 4.46 -6.9MFS HInM CXE .30 5.9 ...q 5.51 4.82 87 5.08 -3.1MFS HYMu CMU .28 6.1 ...q 4.89 4.37 40 4.52 -2.2MFS IHI CIF .25 9.6 ...q 3.02 2.46 35 2.58 -12.2MIN MIN .42 11.2 ...q 4.34 3.76 168 3.78 -8.9MFS InvG CXH .50 5.5 ...q 10.33 9.08 4 9.20 -5.3MMT MMT .52 9.4 ...q 6.27 5.46 67 5.53 -8.9MFM MFM .38 5.6 ...q 7.30 6.41 23 6.83 -.6MFV MFV .58 10.4 ...q 6.84 5.34 13 5.54 -6.4MGIC Inv MTG ... ... 9 16.21 9.97 2060 12.56 -11.0MGMGrPr n MGP 1.72f 5.8 ... 31.83 25.31 266 29.70 +1.9MGM Rsts MGM .48 1.7 8 38.41 26.85 5463 28.28 -15.3MI Homes MHO ... ... 12 37.41 24.08 306 25.82 -24.9MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.7 34 39.38 31.60 958 37.38 +5.4MRC Glbl MRC ... ... 20 22.98 14.01 917 19.17 +13.3MSA Safety MSA 1.52 1.5 57 101.82 66.19 98 99.41 +28.2MSC Ind MSM 2.32 2.7 15 99.94 65.42 323 86.04 -11.0MSCI Inc MSCI 1.52 .9 42 176.88 107.34 410 173.92 +37.4MSG Netw MSGN ... ... 11 26.30 16.25 733 23.70 +17.0MV OilTr MVO .76e 8.1 7 12.21 4.80 32 9.31 +10.8MVC Cap MVC .60 6.3 ...q 10.97 9.25 6 9.46 -10.4MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 5 25.57 -1.1MacQUtlDv MFD 1.20 10.6 ...q 14.75 10.71 26 11.27 -9.3MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 32 22.20 -13.9Macerich MAC 2.96 5.2 31 69.73 52.12 976 57.21 -12.9MackCali CLI .80 3.7 10 24.39 15.86 614 21.70 +1.6Macquarie MIC 5.24e 11.5 8 75.09 36.20 582 45.45 -29.2Macys M 1.51 4.2 11 41.99 17.41 18465 35.81 +42.2MadCvCall MCN .72 9.3 ...q 7.92 7.09 63 7.78 +.8MadSqGd n MSG ... ... 94 330.00 205.22 687 303.11 +43.8MadStSec MSP 1.04 8.8 ...q 12.16 10.72 11 11.88 +1.5MagellMid MMP 3.83f 5.5 21 75.82 54.82 410 70.17 -1.1Magna g s MGA 1.32f 2.5 10 67.47 45.88 982 53.39 -5.8MagnaChip MX ... ... 7 13.40 8.85 142 11.40 +14.6Maiden prA MHpA 2.06 9.7 ... 25.71 18.80 157 21.29 -13.8 Maiden pfC MHpC 1.78 9.1 ... 26.55 16.73 27 19.47 -20.3MaidnH pfD MHpD 1.68 9.2 ... 25.05 14.85 38 18.20 -13.1MaidenHld n MHLA .60 3.3 ... 26.60 16.68 20 17.95 -22.0MaidHld 43 MHNC 1.94 9.5 ... 26.83 18.64 89 20.41 -16.5MainStCap MAIN 2.28f 5.6 14 41.79 34.37 146 40.43 +1.8MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 5.9 ...q 20.49 18.54 30 19.92 +.5Majesco n MJCO ... ... ... 9.27 4.35 16 7.68 +43.0Mallinckdt MNK ... ... ... 41.70 11.65 4467 34.14 +51.3MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.6 1 22.95 16.05 24 22.65 +14.4Manitowc rs MTW ... ... ... 44.03 21.18 427 22.36 -43.2ManngNap MN .32 12.1 11 4.35 2.57 42 2.65 -26.4ManpwrGp MAN 1.86 2.1 10 136.93 81.85 1141 88.41 -29.9Manulife g MFC .88 ... ... 22.16 17.73 1454 18.64 -10.6MarathnO MRO .20 1.0 ...dd 22.74 10.55 10360 19.32 +14.1MarathPt s MPC 1.84 2.4 11 83.33 49.30 4069 76.69 +16.2MarcusMill MMI ... ... 24 41.45 24.34 216 37.80 +15.9Marcus MCS .60f 1.5 31 40.45 23.55 108 38.75 +41.7MarineP MPX .40 2.1 33 23.19 12.00 7 18.74 +47.1MarineMx HZO ... ... 19 25.05 14.60 375 20.00 +5.8Markel MKL ... ... 68 1226.95 995.30 20 1200.50 +5.4MarriotVac VAC 1.60 1.3 20 154.14 107.17 193 119.91 -11.3MarshM MMC 1.66f 2.0 23 87.89 76.68 1143 83.63 +2.8MartMM MLM 1.76 .9 30 241.33 189.27 477 202.51 -8.4Masco MAS .42 1.1 20 46.45 35.79 2557 38.54 -12.3Masonite g DOOR ... ... 13 75.95 58.40 95 67.35 -9.2Mastec MTZ ... ... 10 55.53 38.40 5042 42.10 -14.0MastechD MHH ... ... 24 22.00 8.48 6 20.50 +103.8MasterCrd MA 1.00 .5 47 214.28 129.00 2796 203.60 +34.5MatadorRs MTDR ... ... 23 35.22 22.52 996 30.09 -3.3Materion MTRN .42 .7 39 65.10 36.75 107 62.15 +27.9MatinasB n MTNB ... ... ... 1.60 .32 38 .38 -67.2Matson MATX .80 2.2 7 40.32 21.63 74 35.96 +20.5MauiLand MLP ... ... 24 18.80 9.95 13 13.75 -20.5MaxarTc n MAXR 1.48 3.9 ... 67.30 35.82 267 37.99 -40.9Maximus MMS .18 .3 19 72.71 58.89 364 64.15 -10.4MaxLinear MXL ... ... 13 28.06 15.39 1356 19.48 -26.3McClatch rs MNI ... ... ...dd 11.04 5.75 1 9.13 +2.2sMcCorm vot MKC/V 2.08f 1.7 ... 123.89 93.63 1 125.00 +24.4sMcCorm MKC 2.08 1.7 19 124.17 93.70 1265 125.39 +23.0McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2822 161.73 -6.0McKesson MCK 1.56f 1.2 10 178.86 122.63 1600 127.09 -18.5McEwenM MUX .01 .5 ...dd 2.86 1.82 4415 1.87 -18.0Mechel pf MTLp ... ... ... 1.34 .60 17 .80 -23.8Mechel rs MTL ... ... ... 5.80 2.40 59 2.52 -52.1Medequit n MRT .84 8.1 ... 12.05 9.67 171 10.34 -7.8MedProp MPW 1.00 6.8 17 14.92 11.82 3620 14.69 +6.6Medifast MED 1.92 .9 92 229.20 49.81 127 210.25 +201.2MedleyCap MCC .40m 10.6 6 6.55 3.35 332 3.79 -27.4MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 2 25.00 -1.0MedleyC 21 MCX 1.63 6.4 ... 26.35 24.90 2 25.30 -1.9Medley n MDLX .22p ... ... 25.09 23.60 5 24.31 -1.9Medley24 n MDLQ ... ... ... 25.66 24.50 6 25.10 -.4MedleyMgt MDLY .80 15.0 ...cc 7.15 3.10 165 5.35 -17.7Mednax MD ... ... 12 63.04 40.56 751 47.09 -11.9Medtrnic MDT 2.00f 2.2 37 91.50 76.41 4178 91.10 +12.8sMerck MRK 1.92 2.8 26 67.57 52.83 18307 68.85 +22.4MercGn MCY 2.50 4.7 47 60.19 41.41 156 52.90 -1.0Meredith MDP 2.18 4.3 12 72.25 47.30 497 51.10 -22.6Meritage MTH ... ... 11 55.50 38.80 172 42.20 -17.6Meritor MTOR ... ... 6 29.54 17.28 521 21.51 -8.3MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 22 26.00 -.3MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.0 ... 26.88 11.66 1 16.13 +9.7MLRRD29 PYS 1.58 9.5 ... 23.00 15.98 9 16.65 -17.8MLGS t PYT .76 3.4 ... 22.60 20.40 3 22.00 +5.0MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 27.20 -1.8MesaRoyl MTR 1.46e 10.3 14 19.85 12.00 3 14.20 -23.0Mesab MSB 1.49e ... ... 30.92 14.72 31 27.80 +10.5Methode MEI .44 1.1 26 48.44 36.75 86 39.35 -1.9MetLife MET 1.68 3.7 10 55.91 43.09 5343 45.57 -9.9MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 17 25.30 +1.9MetroBkH n MCB ... ... ... 55.00 36.35 11 46.11 +9.5MettlerT MTD ... ... 39 697.26 540.24 124 567.76 -8.4MexcoEn MXC ... ... ...dd 14.49 3.00 16 5.05 +28.5MexEqt MXE 1.62e .1 ...q 12.09 9.50 4 11.02 +7.4MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.8 ...q 18.08 14.03 20 15.70 -.3MKors KORS ... ... 22 74.07 41.47 1384 71.94 +14.3MicrFoc n MFGP ... ... ... 36.21 12.67 1324 16.14 -51.9MicrSol n MICR ... ... ... 4.00 2.88 6 3.42 -2.3MidAApt MAA 3.48 3.4 19 110.24 85.16 362 102.44 +1.9MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 0 65.30 -3.0MidsthBcp MSL .28m 1.9 ...cc 15.40 11.05 246 14.75 +11.3MidstPet MPO ... ... ... 19.04 11.26 66 11.68 -29.6Milacron n MCRN ... ... ... 22.62 15.09 141 19.66 +2.7MilestnSci MLSS ... ... ... 1.60 .64 11 .75 -36.9MHowHiInc HIE 1.39 11.0 ...q 14.17 10.93 62 12.58 +.9MillerInds MLR .72 2.6 16 29.40 23.90 12 27.60 +7.0MinTech MTX .20 .3 16 80.80 62.55 101 66.55 -3.3MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.29 -1.5Mistras MG ... ... 34 23.83 17.00 39 21.81 -7.1MitsuUFJ MUFG ... ... ... 8.11 5.49 878 5.97 -17.9MiX Tele MIXT .22e ... ... 21.00 8.53 100 15.25 +19.5MizuhoFn MFG ... ... ... 4.00 3.28 459 3.49 -4.1MobileTele MBT .53e 7.0 ... 12.80 7.35 2659 7.53 -26.1Model N MODN ... ... ...dd 20.33 13.07 239 16.15 +2.5Modine MOD ... ... 12 25.75 15.45 139 17.30 -14.4Moelis&Co MC 1.88f 3.2 44 67.65 37.75 397 58.10 +19.8Mohawk MHK ... ... 14 286.85 177.00 1160 188.12 -31.8sMolinaHlth MOH ... ... ...dd 135.24 56.68 937 134.15 +74.9MolsCoor A TAP/A 1.64 2.3 7 91.63 58.93 72.05 -14.2MolsCoorB TAP 1.64 2.4 11 91.74 58.75 1326 67.89 -17.3MonRE MNR .68 4.0 26 18.45 13.87 231 16.83 -5.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.50 22.82 7 23.98 -4.2Moodys MCO 1.76 1.0 37 187.98 128.17 805 171.57 +16.2Moog A MOG/A 1.00 1.3 20 93.93 71.56 91 76.80 -11.6Moog B MOG/B 1.00 1.3 19 91.71 72.60 75.74 -14.6MorgStan MS 1.20f 2.5 11 59.38 43.84 8264 48.30 -7.9MorgSt pfE MSpE 1.78 6.3 ... 29.98 27.88 9 28.36 -2.1MorgSt pfF MSpF 1.72 6.2 ... 29.40 27.21 20 27.69 -2.6MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 17 27.02 -3.0MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 40 26.08 -2.4MorgSt pfK MSpK ... ... ... 27.72 25.54 11 26.01 -4.0MS Asia APF .14e .8 ...q 19.99 16.20 20 16.61 -9.7MS China CAF 13.33e ... ...q 27.79 20.47 107 21.16 -9.5MS CushHi MLPY 1.28e 18.9 ...q 8.00 6.09 2 6.78 -4.0MS EMD MSD .57e 6.5 ...q 10.27 8.55 139 8.73 -12.5MSEMDDbt EDD .80m 11.8 ...q 8.33 6.61 236 6.77 -12.1MSEmMkt MSF .05e .3 ...q 19.86 15.47 22 15.72 -12.1MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 32 26.58 -19.8MSJCP97 HJV 1.75 17.3 ... 16.67 10.00 67 10.09 -18.2MkVRMB CNY ... ... ...q 49.16 40.13 42.76 -.6MkVRupee INR .20p .5 ...q 45.42 39.21 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 0 17.23 -5.0MSDSEur DRR ... ... ...q 57.08 44.20 0 56.95 +17.6MorgSt pfA MSpA 1.01e 4.3 ... 23.76 21.49 40 23.39 +3.3MosaicAc n MOSC ... ... ... 9.90 9.49 3 9.81 +1.1Mosaic MOS .10 .3 40 32.32 19.23 4065 29.63 +15.5MotrlaSolu MSI 2.08 1.7 23 125.31 82.86 787 121.31 +34.3Movado MOV .80 1.6 ...cc 53.73 21.50 108 49.75 +54.5Mueller MLI .40 1.3 22 37.57 25.26 255 31.26 -11.8MuellerWat MWA .20 1.7 26 12.99 9.59 431 11.65 -7.0MurphO MUR 1.00 3.3 ...dd 35.98 22.21 1024 29.91 -3.7MurphUSA MUSA ... ... 17 89.69 61.05 184 86.63 +7.8MyersInd MYE .54 2.5 43 24.60 17.45 100 21.55 +10.5Myomo n MYO ... ... ... 11.40 1.74 97 1.95 -48.0Myovant n MYOV ... ... ...dd 25.54 9.92 65 20.94 +65.7N -NCI BldSy NCS ... ... 16 23.35 13.05 1010 14.60 -24.4NCR Corp NCR ... ... 24 38.68 26.00 714 27.20 -20.0NGL EnPt NGL 1.56 12.0 ...dd 17.65 8.58 391 12.95 -7.8NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 5 24.62 +.9NL Inds NL ... ... 5 16.05 6.95 13 7.50 -47.4LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 55 35.17 22.90 4806 33.79 +18.6NRG Yld A NYLD/A 1.12f 5.7 40 19.91 15.30 275 19.65 +4.2NRG Yld C NYLD 1.28f 6.4 27 20.15 15.55 563 19.85 +5.0NTN Buzz rs NTN ... ... ...dd 8.40 3.01 4 5.39 +28.0NVR NVR ... ... 17 3700.00 2606.85 24 2650.00 -24.5nVent El n NVT ... ... ... 29.84 21.00 572 27.21 +19.8Nabors NBR .24 4.1 ...dd 8.87 5.32 11916 5.81 -14.9NACCO NC .66 1.9 4 92.60 23.80 11 35.25 -6.4NamTai NTP .28 2.8 37 13.90 9.73 50 10.10 -19.5NanoViric NNVC ... ... ...dd 1.43 .27 46 .34 -61.5Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 29 40.98 30.25 82 40.43 +24.7NatFuGas NFG 1.70f 3.0 17 59.90 48.31 610 56.57 +3.0NatGrid NGG 2.89e 5.5 ... 65.60 51.44 541 52.98 -9.9NtHlthInv NHI 4.00 5.1 18 81.60 62.71 126 78.56 +4.2NHltcre NHC 1.92f 2.5 29 77.34 57.00 20 76.50 +25.5NOilVarco NOV .20 .5 ...dd 49.08 29.90 1610 43.75 +21.5NatPresto NPK 1.00a .7 18 137.00 88.80 28 134.55 +35.3NatRetPrp NNN 2.00f 4.4 21 46.11 36.25 891 45.53 +5.6NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.40 8 24.76 -3.1NtRetP pfF NNNpF 1.30 5.4 ... 25.58 21.97 21 23.92 -4.7NatlStor n NSA 1.16f 4.0 100 32.28 21.17 367 28.94 +6.2NtStorAf pfA NSApA ... ... ... 26.30 23.57 3 24.95 -4.2NtWst pfC NWpC 1.94 7.6 ... 25.61 25.49 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 43.75 -1.9NatGsSvcs NGS ... ... 63 29.55 21.15 10 21.35 -18.5NatrlGroc NGVC ... ... 49 19.98 4.79 79 19.17 +114.7NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 20 31.55 +21.3Natuzzi NTZ ... ... ... 2.65 1.41 1.48 -7.5Nautilus NLS ... ... 17 17.55 11.30 221 14.20 +6.4tNavideaBio NAVB ... ... ...dd .68 .13 1557 .14 -61.0NavigCons NCI ... ... 21 25.85 14.62 371 23.54 +21.3NavigatrH NVGS ... ... ... 13.55 9.25 83 12.05 +22.3NaviosAcq NNA .08 16.0 ...dd 1.39 .46 232 .50 -54.9Navios pfG NMpG 2.19 16.4 ... 19.99 10.18 1 13.37 -17.5Navios NM ... ... ...dd 1.90 .68 217 .82 -32.1NavMH pfH NMpH 2.16 16.0 ... 18.89 10.27 2 13.48 -17.3NavMMid NAP 2.00f 61.0 ... 10.40 3.25 45 3.28 -65.5NaviosMar NMM .08 4.0 7 2.62 1.61 951 1.99 -15.7Navistar NAV ... ... 27 47.73 29.53 275 42.09 -1.8Navistr pfD NAVpD ... ... ... 26.60 10.49 24.00 +40.4NeenahP NP 1.64 1.8 20 95.40 75.50 77 89.30 -1.5Nelnet NNI .64 1.1 12 64.00 44.02 26 56.64 +3.4NeoPhoton NPTN ... ... ...dd 9.00 4.56 574 8.71 +32.4Netshoes n NETS ... ... ... 19.83 1.84 57 2.30 -70.9Netw1Tch NTIP .10 3.8 8 4.60 2.25 13 2.60 +8.3NBCAInt NBW .74 5.9 ...q 14.61 12.48 9 12.56 -7.7NeuB HYld NHS .96 8.8 ...q 12.35 10.76 105 10.87 -7.6NBIntMu NBH .90 6.7 ...q 15.90 13.37 36 13.50 -8.7NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.05 11.41 3 11.61 -4.5NBRESec NRO .36 7.0 ...q 5.70 4.29 204 5.15 -6.9NevGCas UWN ... ... 25 2.86 1.80 22 2.21 -17.2NevroCorp NVRO ... ... ...dd 94.34 35.41 377 62.31 -9.7Nevsun g NSU .04 1.1 ...dd 3.89 1.98 716 3.66 +50.0NewAmHi HYB .78a 9.2 ...q 10.20 8.35 19 8.48 -9.8NewConcEn GBR ... ... 42 12.75 1.16 92 2.11 +35.3tNE Realty NEN 1.00 1.6 2 75.25 64.70 0 64.50 -12.1tNwGold g NGD ... ... ...dd 4.25 .99 4031 .98 -70.2tNewHome NWHM ... ... 9 13.55 8.50 116 8.41 -32.9 NwIreland IRL 2.15e 1.5 ...q 14.11 10.62 2 10.81 -13.7NJ Rscs s NJR 1.09 2.3 15 47.60 35.55 316 46.90 +16.7NewMedia NEWM 1.48 9.3 29 19.10 13.25 445 16.00 -4.6NwMtnFin NMFC 1.36 9.7 10q 14.50 12.05 160 14.00 +3.3NewOriEd EDU .40e ... 41 108.40 74.66 1290 85.00 -9.6NewRelic NEWR ... ... ...dd 114.78 45.12 640 101.64 +75.9NewResid NRZ 2.00 11.0 6 18.74 15.24 1870 18.22 +1.9NewSenInv SNR .52m 8.1 12 9.64 6.10 588 6.45 -14.7NY&Co NWY ... ... ...dd 5.55 1.50 146 4.92 +72.0NY CmtyB NYCB .68 6.3 13 14.53 10.40 3031 10.76 -17.4NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 6 26.87 -6.0NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 4 49.28 -2.9NY REIT rs NYRT 4.85c ... ... 18.93 15.04 72 18.17 NY Times NYT .16 .7 ...cc 26.85 16.95 1541 23.15 +25.1NewellRub NWL .92f 4.3 4 50.90 20.21 9865 21.31 -31.0NewdExp NFX ... ... 13 35.20 22.72 2200 25.91 -17.8NewMarket NEU 7.00 1.8 21 437.63 358.33 64 390.90 -1.6tNewmtM NEM .56 1.8 24 42.04 31.58 10185 31.60 -15.8NewpkRes NR ... ... ...dd 11.65 7.30 879 9.85 +14.5NexGen g NXE ... ... ... 2.85 1.65 143 1.96 -23.4NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.82 88 22.98 -9.1NxPtRsT n NXRT 1.00 3.1 11 33.03 22.84 66 32.46 +16.2NxtEraLP NEP 1.57f 3.3 34 48.75 36.42 94 47.62 +10.5NextEra 72 NEEpI 1.28 5.2 ... 25.70 23.17 14 24.72 -1.0NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 17 24.62 -1.4NextEra76 NEEpK ... ... ... 25.98 23.62 26 24.86 -2.8sNxtEra pfQ NEEpQ 3.19 4.1 ... 77.14 65.79 208 77.78 +11.8sNextEraEn NEE 4.44 2.5 13 173.92 144.70 1649 174.79 +11.9NxtEra pfR NEEpR ... ... ... 59.98 53.67 279 58.97 +4.9NiSource s NI .78 2.8 34 27.76 22.44 2063 27.52 +7.2NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.69 -1.5NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 95.94 -3.1Nielsen plc NLSN 1.40f 5.3 15 42.16 20.53 8977 26.61 -26.9NikeB s NKE .80 1.0 70 81.88 50.35 5456 80.05 +28.0NoahHldgs NOAH ... ... 24 69.56 26.53 352 41.85 -9.6NobilisH n HLTH ... ... ... 1.70 .70 570 .83 -38.5NobleCorp NE .08 1.5 ...dd 6.84 3.14 5062 5.43 +20.1NobleEngy NBL .44 1.5 30 37.76 22.99 4149 29.23 +.3NobleMid n NBLX 1.91e ... 12 57.98 41.99 56 46.79 -6.4NokiaCp NOK .19e 3.7 ... 6.41 4.51 9123 5.15 +10.5NomadF n NOMD ... ... ... 20.07 14.00 1399 19.76 +16.9Nomura NMR ... ... ... 6.83 4.43 291 4.53 -22.2Norbord n OSB 1.29 3.1 ... 45.45 32.22 168 41.69 +23.3NordicAOff NAO .18 21.2 ... 1.60 .71 174 .85 -29.1NordicAm NAT .23e 11.2 ...dd 5.84 1.82 983 2.04 -17.1Nordstrm JWN 1.48a 2.8 20 54.97 37.79 5329 52.28 +10.3NorkSo NSC 3.20f 1.8 26 174.43 116.77 1370 173.47 +19.7NortelInv NTL .64e 1.3 ... 51.97 32.59 50.99 NoAmEn g NOA .08 ... ... 6.20 3.80 5.83 +17.8NEurO NRT .78e 9.8 9 9.40 6.10 31 8.00 +14.9NoWestCp NWE 2.20 3.6 16 64.47 50.01 191 61.32 +2.7NDynMn g NAK ... ... ... 2.34 .43 1438 .50 -71.8NthnO&G NOG ... ... 35 3.80 .63 4843 2.78 +35.6NorthropG NOC 4.80 1.6 31 360.88 264.35 935 291.99 -4.9NStREur n NRE .60 4.4 ... 14.81 10.08 81 13.61 +1.3NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 69 65.10 +9.1NorwCruis NCLH ... ... 16 61.18 46.16 1133 51.89 -2.6NovaBay rs NBY ... ... ...dd 4.80 2.00 18 2.02 -47.5NovaGld g NG ... ... ...dd 5.05 3.35 3244 3.65 -7.1Novartis NVS 2.75e 3.3 16 94.19 72.30 1708 82.19 -2.1NovoNord NVO .96e 2.0 ... 58.37 44.28 1097 47.77 -11.0NOW Inc DNOW ... ... ...dd 18.56 9.12 934 16.76 +51.9NuSkin NUS 1.47 1.9 38 88.68 53.50 333 79.20 +16.1Nucor NUE 1.52 2.5 12 70.48 51.67 3865 61.76 -2.9Nush EnhYl NUAG ... ... ... 24.87 23.37 42 23.63 -3.3Nush 1-5yr NUSA ... ... ... 25.18 24.24 4 24.38 -1.6NushLCGr NULG ... ... ... 36.08 28.72 4 35.81 +14.8NushLCVal NULV ... ... ... 30.70 26.13 23 30.05 +5.1NushMCGr NUMG ... ... ... 33.28 26.53 2 32.81 +11.8NushMCVal NUMV ... ... ... 29.85 25.59 6 28.60 +1.4NushSmCap NUSC ... ... ... 31.78 25.30 4 31.39 +10.3NushShTrm NURE ... ... ... 27.75 23.57 2 27.72 +5.2NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 13 24.29 -2.6NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.8 26 41.78 19.22 292 27.28 -8.9NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 18 24.05 -3.2Nustar pfB NSpB 1.91 8.3 ... 25.75 20.00 17 22.92 +1.2Nustar pfC NSpC ... ... ... 26.43 22.31 6 25.01 -3.7Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 38 25.55 +2.2Nutrien n NTR 1.60 2.9 ... 58.70 40.41 816 54.99 +6.0NuvNYVl2 n NYV ... ... ... 15.50 13.22 2 13.57 -5.4NuvCr22 n JCO ... ... ... 10.10 9.26 42 9.64 +1.6Nuv Mun21 NHA ... ... ... 10.20 9.29 33 9.48 +.4NuvHiInO n NMZ ... ... ... 13.91 12.28 132 13.05 -4.1Nuv Pf22 n JPT ... ... ... 27.14 23.01 21 23.09 -8.1Nuv 11-21 n JHB ... ... ... 10.15 9.42 66 9.63 -3.3NuvCA V2 n NCB ... ... ... 18.40 15.24 8 15.52 -8.7NvHiInDc19 JHD ... ... ... 10.30 9.72 54 9.83 -1.9Nuv RE In JRS ... ... ... 11.41 9.39 39 10.26 -8.9NuvMO Pr NOM ... ... ... 17.58 12.81 1 12.92 -7.4NuvAllCEn JMLP 1.37 16.9 ...q 9.62 6.79 38 8.11 -5.3tNuvAZ NAZ .80 6.4 ...q 14.87 12.47 35 12.41 -12.2NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 37 20.52 -6.6NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 2 22.04 -4.4NCaAMTFr NKX .86 6.4 ...q 16.02 13.30 132 13.50 -12.1NCADvA NAC .91 6.8 ...q 15.40 13.18 251 13.44 -6.1NCalMunV NCA .47 4.9 ...q 10.70 9.16 52 9.56 -6.2NuvCASel NXC .63a 4.5 ...q 17.17 13.51 10 13.92 -6.6NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.43 11.38 7 11.71 -1.8NuvCorEqA JCE 1.21a 7.7 ...q 16.49 13.95 24 15.64 +7.1NvCredStr JQC .62 7.8 ...q 8.54 7.83 376 7.96 -3.2NvDvrsDiv JDD 1.04 9.3 ...q 12.97 11.11 101 11.17 -9.2NuvDivA NAD .85a 6.5 ...q 14.46 12.92 322 13.17 -6.3NuvEnhM NZF .83a 6.4 ...q 12.96 -4.1NvDow30DO DIAX 1.06 5.5 ...q 20.00 16.42 55 19.37 +2.8NuEnMLP JMF 1.35 12.1 ...p 12.97 9.65 81 11.11 -2.5NEnhMuV NEV .96a 6.8 ...q 15.25 13.18 37 14.18 -.1NuvFloat JFR .72 6.9 ...q 11.87 10.21 118 10.36 -7.6NuvFltOp JRO .76a 7.4 ...q 11.87 10.12 202 10.23 -10.3NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 11 11.27 -10.3NuvGblHIn JGH 1.58 9.9 ... 17.45 15.22 88 15.89 -6.0NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 34 9.89 -.2NuvHIDec18 JHA ... ... ...q 10.10 9.67 91 9.85 -.6NuvEnhMu NVG ... ... ... 15.83 14.06 277 14.87 -3.7NNYAmtF NRK .70 5.8 ...q 13.44 11.88 180 12.17 -6.1NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 306 12.94 -5.9NuvIntMu NID .68 5.5 ...q 13.77 12.10 106 12.51 -3.7NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 15 12.57 -2.3NMDPI NMY .67a 5.5 ...q 13.21 11.88 16 12.11 -3.7NvMAP NMT .71a 5.7 ...q 14.95 12.03 6 12.35 -13.5NMIQI NUM .74 5.9 ...q 13.98 12.41 19 12.64 -4.7NuvMNMu NMS .80 6.0 ...q 15.83 13.22 1 13.28 -9.7NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 16 23.89 -3.2NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 7 23.10 -2.7NuvMultM JMM .48 6.8 ...q 7.77 6.60 7.02 -7.9NvMuI NMI .50a 4.5 ...q 13.27 10.77 9 11.10 -4.0NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 242 9.50 -6.2tNv AMT-Fr NUW .78a 5.1 ...q 18.59 15.23 78 15.24 -11.7NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 24 13.09 -4.4NuvNJMV NJV .59a 4.2 ...q 15.45 14.70 13.99 -2.8NNYDvA NAN .80a 6.4 ...q 14.57 12.39 69 12.49 -9.7NNYMV NNY .39a 4.2 ...q 10.65 9.03 37 9.22 -2.9NuvNYSel NXN .55 4.3 ...q 14.30 12.58 7 12.83 -5.9NNCPI NNC .59a 4.8 ...q 13.67 12.06 17 12.25 -5.0NOHQI NUO .80 5.8 ...q 15.46 13.48 24 13.80 -5.7NvPA NQP .81a 6.3 ...q 13.77 12.34 44 12.78 -2.8NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.65 -2.3NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 14 23.35 -5.7NvPfdInco JPC .80 8.6 ...q 10.69 9.29 252 9.30 -10.1NuvQPf2 JPS .70 8.0 ...q 10.47 8.75 580 8.78 -13.9NuvREAst JRI 1.49a 9.2 ...q 18.75 15.75 51 16.15 -9.3NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 193 14.26 +.1NEqPrmG SPXX 1.04 6.1 ...q 19.88 15.03 43 16.99 -1.8NvSMM NIM .31a 3.2 ...q 10.55 9.49 23 9.68 -2.8NSTFI NXP .55a 3.9 ...q 15.16 13.85 9 14.19 -2.9NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 21 13.56 -2.7NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 4 14.67 -3.5NuvSnIn NSL .42 6.8 ...q 6.83 6.10 108 6.14 -5.7NuShDCrd JSD 1.16a 6.9 ...q 17.83 16.45 23 16.78 +.9Nv TA Div JTD 1.23 7.1 ...q 18.44 15.87 36 17.26 -1.8NvTxATR JTA 1.04 7.7 ...q 14.69 12.57 37 13.38 -4.1NTXQI NTX .65 5.1 ...q 14.94 12.42 24 12.79 -10.8NVAPI NPV .65a 5.3 ...q 13.46 12.08 17 12.28 -4.2NuverEnv n NES ... ... ... 26.50 9.00 12 9.58 -47.3O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 13 17.70 7.80 436 17.30 +84.0OFG pfA OFGpA 1.78 7.2 ... 25.70 21.39 13 24.63 +2.1OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 3 24.30 +10.2OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 4 24.89 +10.9sOGE Engy OGE 1.33 3.5 20 37.37 29.59 1321 37.54 +14.1OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.3 24 79.51 62.20 145 79.26 +8.2OaktreeC OAK 3.59e 8.8 12 48.05 38.80 500 40.95 -2.7sOasisMid n OMP 1.64f 6.9 ... 23.86 15.57 64 23.65 +35.6OasisPet OAS ... ... ...dd 13.90 6.69 6789 11.83 +40.7Obsidian g OBE ... ... ... 1.44 .82 359 .98 -21.0OcciPet OXY 3.12f 4.0 ...cc 87.67 58.44 5469 78.02 +5.9Oceaneerg OII .60 2.3 ...cc 27.66 17.11 542 25.63 +21.2Och-Ziff OZM .87e 43.9 22 3.95 1.88 115 1.98 -20.8OcwenFn OCN ... ... ...dd 4.84 2.66 395 4.27 +36.4Oi SA C OIBR/C ... ... ... 9.71 3.68 365 3.90 -30.7OilStates OIS ... ... ...dd 38.95 20.23 420 30.90 +9.2Oil-Dri ODC .96f 2.3 46 50.82 35.42 3 41.90 +1.0OldRepub ORI .78 3.6 19 22.34 17.92 988 21.80 +2.0Olin OLN .80 2.7 9 38.84 27.68 1089 29.59 -16.8Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.1 12 32.98 24.90 1892 32.46 +17.9Omnicom OMC 2.40 3.5 14 83.34 65.32 1778 69.33 -4.8Omnova OMN ... ... ...dd 11.90 8.30 47 8.80 -12.0OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 526 8.93 +55.6OncoCyte n OCX ... ... ... 7.64 1.10 174 2.55 -45.2sOneLibrty OLP 1.80 6.2 16 28.91 21.02 37 29.26 +12.9OneSmart n ONE ... ... ... 16.00 8.56 278 8.95 -18.0OneMain OMF ... ... 17 37.29 23.70 543 35.60 +37.0ONEOK OKE 3.30f 4.9 49 71.99 49.65 1936 67.15 +25.6Ooma n OOMA ... ... ... 16.90 7.40 20 16.25 +36.0OppLgCap RWL .72e 1.4 ...q 55.31 45.76 49 53.29 +3.7sOpp RUT n OMFS ... ... ... 27.93 24.71 0 28.14 +7.8OppMidCap RWK .59e .7 ...q 64.10 53.65 13 63.14 +4.0OppSmCap RWJ .59e .8 ...q 77.54 60.34 11 76.84 +10.0OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 332 38.64 +5.6OpR1000V 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 -.2sOp R1000D n OMFL ... ... ... 28.02 24.74 4 28.02 +7.4OpIntRev n REFA ... ... ... 30.89 25.68 1 25.89 -7.1OpGlbRv n RGLB ... ... ... 30.09 26.33 0 26.40 -5.3Opp Rev n ESGL ... ... ... 33.09 28.18 1 31.84 +2.5OppGlRv n ESGF ... ... ... 33.63 29.00 29.59 -5.7OppenFin RWW .58e .9 ...q 74.63 58.96 0 67.89 -1.6OpEMRev n REEM ... ... ... 30.65 24.68 2 25.02 -10.0OppenHldg OPY .44 1.4 ...dd 34.00 15.35 71 32.40 +20.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, August 17, 2018

PAGE 53

Oracle ORCL .76 1.6 55 53.48 42.57 11847 48.10 +1.7Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 230 16.21 -6.8OrchidIsl ORC 1.08e 13.9 41 10.47 6.77 1885 7.75 -16.5OrchidsPP TIS 1.40 50.4 4 15.74 .70 4461 2.78 -78.3OrionECarb OEC .72 ... 74 36.55 20.15 346 33.95 +32.6OrionGpHl ORN ... ... ...dd 9.83 5.17 184 8.97 +14.6Orix IX ... ... ... 100.03 77.59 23 78.47 -7.4OrmatTc ORA .49 1.0 30 70.68 45.79 155 51.23 -19.9OshRusS n OUSM ... ... ... 28.35 24.76 22 28.24 +4.4OshIntQ n ONTL ... ... ... 29.06 25.73 3 26.25 -5.0OshkoshCp OSK .96 1.4 16 100.26 66.77 1067 69.23 -23.8tOsiskoGl n OR .20 ... ... 14.39 8.02 909 7.91 -31.6OutfrontM OUT 1.44 7.6 11 25.30 17.75 1313 18.95 -18.3OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 475 3.29 +20.1OwensMin OMI 1.04 6.7 10 29.85 14.07 1004 15.51 -17.8OwensCorn OC .84 1.5 18 96.52 56.25 1279 57.89 -37.0OwensIll OI ... ... 20 25.90 16.22 836 17.39 -21.6OwensRM ORM .80f 4.6 12 18.72 13.71 28 17.49 +9.2OxfordInds OXM 1.36 1.5 22 97.19 57.36 51 93.04 +23.7P-QPBF Engy PBF 1.20 2.6 14 51.42 19.46 1031 45.74 +29.0PBF Logist PBFX 1.96f 9.1 11 22.70 17.75 24 21.45 +2.4PCM Fund PCM .96 8.2 ...q 12.13 10.15 86 11.73 +1.4PG&E Cp PCG 2.12f 4.7 7 71.57 37.30 5793 44.79 -.1PGT Inc PGTI ... ... 32 25.70 12.36 329 25.15 +49.3PHH Corp PHH ... ... ...dd 14.32 8.01 49 10.94 +6.2PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 17 50.02 -.5Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 18 51.41 -1.0Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 47 66.59 -3.8PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 0 57.22 -1.7PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 9 99.53 -.8PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 118 103.08 -2.8Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 181 100.18 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 30 101.31 -4.1PimShMat MINT .82e .8 ...q 101.87 101.35 513 101.53 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 4 52.89 -1.4PimSTMun SMMU .47e .9 ...q 50.80 49.49 7 49.95 +.2Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 4 113.41 -6.6PJT Part n PJT .20 .3 ...dd 61.18 35.47 122 59.05 +29.5PLDT Inc PHI 1.60e 6.2 ... 34.51 21.58 33 25.67 -14.7PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 27 27.65 -2.3PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 26 25.00 -1.4PNC PNC 3.80f 2.6 13 163.59 119.77 1451 144.46 +.1PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.6 20 46.00 33.75 602 40.35 -.2POSCO PKX ... ... ... 93.12 67.17 127 69.66 -10.8PPDAI n PPDF ... ... ...dd 13.68 3.82 559 4.27 -39.9PPG s PPG 1.92f 1.8 19 122.07 100.36 1211 107.90 -7.6PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.76 24.40 3 25.22 -1.5PPL Corp PPL 1.64 5.5 13 39.90 25.30 4928 29.56 -4.5PQ GrpH n PQG ... ... 36 18.69 12.88 126 17.76 +8.0PS BusPk PSB 4.20f 3.2 26 137.60 107.91 43 130.77 +4.5PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 1 25.09 -.6PSBPk pfV PSBpV 1.42 5.7 ... 26.08 24.06 6 24.90 -1.6PS BusP pfY PSBpY ... ... ... 24.78 22.04 8 23.00 -6.5PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 10 23.65 -6.4PS BsPk pfW PSBpW ... ... ... 25.77 22.23 9 23.45 -7.1PVH Corp PVH .15 .1 18 169.22 118.66 598 148.25 +8.0PcrTrnd750 PTLC ... ... ...q 30.85 25.96 179 30.63 +7.0PcrTrnd450 PTMC ... ... ...q 33.34 27.70 51 33.00 +6.1PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 25 34.92 +15.4PacrCash n GCOW ... ... ... 34.59 29.33 80 30.88 -1.9PacrTrendp PTEU ... ... ... 33.39 26.51 26 26.85 -12.6Pacr Wlth n PWS ... ... ... 27.67 23.99 19 25.90 +2.7Pac Cash n CALF ... ... ... 32.73 22.60 3 29.62 +13.5PacDvCsh n ICOW ... ... ... 31.03 26.62 6 27.06 -7.8PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.3 6 2.75 1.36 118 2.33 +20.1PacDrill rs PACD ... ... ...dd .87 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.05 21.19 5 24.71 -12.4PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 0 23.00 -11.0PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 2 21.20 -13.8PacGE pfD PCGpD 1.25 6.2 ... 26.74 19.88 9 20.25 -16.2PacGE pfE PCGpE 1.25 6.1 ... 29.48 19.75 0 20.47 -16.9PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.11 0 19.79 -19.5PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 3 19.04 -17.5PacGE pfI PCGpI 1.09 5.8 ... 26.84 18.88 18.91 -16.1Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.9 17 131.13 106.49 702 110.24 -8.6Pagsegur n PAGS ... ... ... 39.97 24.57 2249 26.79 -15.5PalatinTch PTN ... ... ...dd 1.59 .39 468 .97 +12.9PaloAltNet PANW ... ... ...dd 219.38 126.82 1645 210.50 +45.2tPampaEng PAM ... ... ... 72.98 31.20 896 32.01 -52.4Pandora P ... ... ...dd 8.78 4.09 10194 8.20 +70.1PanhO&G PHX .16 .9 94 25.30 17.65 8 18.80 -8.5ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 16.42 17.87 -7.3ParTech PAR ... ... 55 23.67 7.31 178 22.63 +142.0ParaGold n PZG ... ... 3 1.80 1.12 13 1.13 -13.5ParamtGp PGRE .40 2.5 ... 16.61 13.70 1300 15.92 +.4Paretem rs TEUM ... ... ...dd 3.59 .54 1080 2.55 +23.2ParkEl PKE .40 1.9 17 24.16 15.07 33 21.22 +24.5ParkHot n PK 2.20f 6.8 ... 33.14 23.91 1552 32.34 +12.5ParkNatl PRK 3.84 3.5 16 119.00 92.42 22 110.65 +6.4tParkDrl rs PKD ... ... ... 21.60 3.13 45 3.11 ParkerHan PH 3.04f 1.8 21 212.80 152.47 768 168.24 -15.7ParsleyEn PE ... ... 47 33.43 21.12 5092 27.93 -5.1PartRe pfF PREpF 1.47 5.8 ... 26.18 24.68 25.32 -1.1PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 1 26.37 -1.7PartRe pfH PREpH 1.81 6.5 ... 29.54 26.81 9 27.83 -2.9PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 3 25.45 -3.1PartyCity n PRTY ... ... 13 16.95 9.50 636 14.75 +5.7sPaycomSft PAYC ... ... ...cc 138.33 69.60 827 138.26 +72.1PeabodyE n BTU .60 1.5 ... 47.84 26.73 1528 41.34 +5.0PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.9 ... 12.73 7.62 204 11.56 +17.7Pebblebrk PEB 1.52 3.9 22 41.65 31.29 471 38.63 +3.9Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 0 25.26 Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 2 25.38 -1.5Pedevco rs PED ... ... ... 4.44 .26 183 1.87 +484.4Pembina g PBA 1.56 ... 26 36.99 29.28 324 35.05 -3.1tPenney JCP ... ... 29 4.75 2.25 83695 1.76 -44.3PennaRE PEI .84 8.2 14 12.52 8.86 996 10.29 -13.5PenRE pfB PEIpB 1.84 7.5 ... 25.63 20.21 3 24.64 -2.1PenRE pfC PEIpC 1.80 7.6 ... 26.63 19.44 6 23.82 -8.0PenRE pfD PEIpD 1.72 7.5 ... 25.83 19.01 7 22.90 -8.8PennyMFn PFSI .47p ... 8 25.20 16.40 151 21.55 -3.6PennyMac PMT 1.88 9.5 21 19.93 14.87 198 19.77 +23.0Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 6 25.26 +.1PennyM pfB PMTpB ... ... ... 25.45 23.68 9 25.16 -.1Penske PAG 1.40f 2.7 12 54.83 38.33 226 51.24 +7.1Pentair PNR .70 1.7 13 74.84 41.00 1651 42.15 -40.3Penumbra n PEN ... ... ...dd 167.35 81.50 423 128.30 +36.3PerfFood n PFGC ... ... 21 39.45 25.40 1643 33.75 +2.0PerkElm PKI .28 .3 33 87.72 63.11 526 85.19 +16.5PermRck n PRT ... ... ... 16.69 15.00 12 15.58 +.5Prmian PBT .64e 7.1 25 10.30 7.80 69 8.95 +.9Perrigo PRGO .76 1.1 ...dd 95.93 67.53 1974 70.40 -19.2Perspecta n PRSP ... ... ... 25.45 19.84 1068 23.18 -5.6PetChina PTR .70e 1.0 ... 85.02 60.94 63 72.78 +4.1PetrbrsA PBR/A ... ... ... 14.98 7.55 6042 9.65 -1.8Petrobras PBR ... ... ... 17.20 8.44 19094 10.93 +6.2Pfenex PFNX ... ... ...dd 8.42 2.07 126 4.81 +80.8Pzer PFE 1.36 3.3 17 41.64 32.32 15423 41.42 +14.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.9 ... 7.18 4.89 69 6.03 +3.1PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.4 21 119.43 76.21 3941 84.68 -19.8PhilipsNV PHG .88e 2.1 ... 44.71 35.47 984 42.37 +12.1Phillips66 PSX 3.20f 2.8 26 123.97 80.73 2748 114.94 +13.6Phill66LP PSXP 3.01f 5.6 20 56.48 44.40 164 53.32 +1.9PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.73 110 4.30 -33.7PhysRltTr DOC .92 5.4 45 19.07 14.13 1351 17.04 -4.1PiedmOfc PDM .84 4.2 9 20.57 16.69 680 20.07 +2.3Pier 1 PIR .28 15.6 ...dd 5.92 1.74 2217 1.80 -56.5PimUS Eq n MFUS ... ... ... 29.49 25.01 1 29.15 +5.6Pim IntEq n MFDX ... ... ... 28.41 24.89 1 25.14 -6.0PimEmMkt MFEM ... ... ... 28.32 23.08 3 23.49 -10.3PimcoCA PCQ .92 5.4 ...q 17.89 14.43 24 16.99 -1.6PimcoCA2 PCK .65 7.8 ...q 10.31 8.01 64 8.32 -18.1PimcCA3 PZC .72 6.6 ...q 11.12 9.55 25 10.84 +3.8PimcoCp&I PCN 1.35 7.3 ...q 18.60 16.03 43 18.44 +7.2PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 222 17.89 +8.7PimDyCrd PCI 1.97 8.2 ...q 24.32 21.61 352 23.91 +6.6PimDyInco PDI 2.65a 8.2 ...q 33.13 28.84 177 32.30 +7.5PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 20 12.11 +3.7PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 131 10.78 +3.4PimStPls PGP 2.20 14.0 ...q 17.63 12.37 13 15.68 +2.0PimcoHiI PHK 1.24 14.1 ...q 8.98 7.19 426 8.77 +17.6PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 37 27.15 +4.8PimcoMuni PMF .98 7.3 ...q 14.23 12.29 61 13.40 +3.1PimcoMu2 PML .78 5.9 ...q 13.56 11.80 115 13.22 +.3PimcMu3 PMX .75 6.6 ...q 12.28 10.76 36 11.55 -.3PimcoNY PNF .68 5.5 ...q 13.35 11.26 4 12.36 -3.3PimcoNY2 PNI .80 7.1 ...q 12.51 10.40 24 11.19 -6.7PimcNY3 PYN .63 6.6 ...q 10.27 8.50 2 9.50 -4.2PimcoStrIn RCS .96 9.9 ...q 10.31 8.62 99 9.67 +5.3PinnaclFds PF 1.30 2.0 13 70.51 52.25 3039 66.35 +11.6PinWst PNW 2.78 3.4 19 92.42 73.41 1985 81.70 -4.1PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.25 29 14.60 -7.3PionEnSvc PES ... ... ...dd 6.35 1.60 441 3.00 -1.6PionFltRt PHD .72 6.5 ...q 12.22 10.91 126 11.00 -4.1PionHiIn PHT 1.14 12.4 ...q 10.12 9.17 43 9.22 -5.0PioMuAdv MAV .84 7.6 ...q 11.88 10.50 65 11.06 -2.7PioMunHi MHI .84 7.3 ...q 12.35 11.10 94 11.56 -2.4PioNtrl PXD .32f .2 ...cc 213.40 125.46 1525 173.09 +.1PiperJaf PJC 1.50f 1.9 13 99.80 52.75 38 77.15 -10.6PitnyBw PBI .75 9.2 5 14.80 7.85 1554 8.11 -27.5PitnyBw 43 PBIpB 1.67 6.7 ... 26.22 21.46 41 24.92 +2.2PivotSft n PVTL ... ... ... 31.24 15.11 650 23.43 +49.0PlainsAAP PAA 1.95 7.3 35 27.70 18.38 2241 26.85 +30.1PlainsGP rs PAGP 1.70 ... 42 27.00 18.98 1127 26.07 +18.8PlanetFit n PLNT ... ... 2 53.41 23.49 938 51.61 +49.0Plantron PLT .60 .9 22 82.28 41.28 273 66.23 +31.5PlatfmSpc PAH ... ... 17 13.11 9.09 7134 12.26 +23.6PlatGpM rs PLG ... ... 1 .72 .08 480 .10 -67.8PlayAGS n AGS ... ... ... 31.46 16.66 254 30.30 +63.8PlymInd n PLYM 1.50 9.7 ...dd 19.00 14.37 18 15.50 -16.1PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 1 24.94 -.8PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 28 137.66 87.53 344 107.20 -13.5PolyMet g PLM ... ... ...dd 1.36 .58 160 .85 -1.0PolyOne POL .70 1.6 19 47.48 35.61 344 43.13 -.9PortGE POR 1.45 3.1 23 50.11 39.02 962 47.27 +3.7sPostHldg POST ... ... 25 96.96 70.66 750 97.81 +23.5PowrREIT PW ... ... ...dd 8.13 5.50 6.12 -.6PwREIT pfA PWpA ... ... ... 26.55 25.02 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.71 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.08 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.97 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 148.00 51.80 3 61.88 -30.3PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1 tPSBMetDL BDD ... ... ...q 11.60 6.56 1 6.52 -38.1PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 5.94 +16.6PSCrudeSh SZO ... ... ...q 91.17 44.71 0 63.96 -16.6PwshDB 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 19.68 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 17.31 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 40.70 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 15.12 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 20.88 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.69 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.42 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.57 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 35 168.54 128.53 1102 154.53 -.1PrecDrill PDS .28 ... ...dd 4.14 2.26 1220 3.52 +16.6PfdAptCm APTS 1.02 5.8 ...dd 22.71 13.60 153 17.57 -13.2Prestige rs PBH ... ... 3 261.90 27.84 493 38.06 -14.3Pretium g PVG ... ... ... 12.44 6.17 2850 8.36 -26.7Primerica PRI 1.00 .8 15 120.30 71.60 208 117.95 +16.1PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.67 -1.5PrinActGl GDVD ... ... ... 29.52 25.74 27.74 -.9Prin Cont n PVAL ... ... ... 27.19 25.45 27.19 +6.7Prn MegC n USMC ... ... ... 28.10 24.58 2 27.43 +4.4PrinSpec n PREF ... ... ... 101.70 94.59 0 95.23 -5.1PrincREstI PGZ 1.32m 7.2 ...q 19.52 16.21 8 18.25 +6.2PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 34.95 413 47.65 -16.6ProLogis PLD 1.92 2.9 27 67.53 58.28 3047 65.65 +1.8ProPetr n PUMP ... ... ... 22.88 10.84 802 15.94 -20.9PrShtDow 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 33.53 734 46.24 ProUltMC s MVV ... ... ...q 45.66 32.29 27 44.68 PrUltQQQ s QLD ... ... ...q 98.03 59.61 1011 94.41 +28.7ProUltSP s SSO .40e .3 ...q 125.72 89.11 1472 121.36 +10.9PrUShCnG SZK ... ... ...q 17.35 12.80 14.87 +9.3ProShtHY SJB ... ... ...q 23.91 22.70 73 22.77 -1.5ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 106 75.54 -9.6Pro7-10yrT UST .42e .8 ...q 60.83 51.89 9 54.14 -5.7ProSShOG DDG ... ... ...q 27.58 20.60 0 22.23 -3.3ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.79 16 70.48 +5.6ProUltTl s LTL ... ... ...q 52.19 35.57 4 41.54 -3.8ProHdgRep HDG ... ... ...q 46.26 44.03 15 45.24 -.2ProUltEM EET ... ... ...q 114.48 69.56 4 71.30 -24.1ProRaLS RALS .62e 1.7 ...q 38.19 35.58 36.31 -3.5ProUSL7-10T PST ... ... ...q 23.82 20.50 11 22.74 +5.5ProShtEafe EFZ ... ... ...q 27.34 23.78 13 26.61 +4.4ProShtEM EUM ... ... ...q 20.03 16.23 1158 19.73 +9.9ProUltEaf s EFO ... ... ...q 50.26 38.07 11 39.06 ProUEurop UPV ... ... ...q 66.95 50.15 0 50.74 -13.4ProShtBM SBM ... ... ...q 20.11 16.90 18.10 +2.3ProUltSEM EEV ... ... ...q 10.36 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 10 68.34 +3.6ProUltFin s UYG ... ... ...q 47.86 33.38 44 44.31 tProShtRE REK ... ... ...q 17.94 15.31 55 15.28 -3.4ProShtChi50 YXI ... ... ...q 21.87 16.42 7 20.58 +7.0ProUltSem s USD ... ... ...q 54.11 27.93 19 43.03 ProUltUt s UPW ... ... ...q 54.09 37.86 7 50.01 +6.3PrUltTech s ROM ... ... ...q 118.26 68.50 144 113.42 +29.2ProUltJpn s EZJ ... ... ...q 50.46 35.37 3 38.08 ProUltO&G DIG .46e 1.2 ...q 47.42 28.35 39 39.14 -1.2ProUltInd s UXI ... ... ...q 83.64 56.44 0 71.73 -1.8PrUltHCr s RXL .63e .6 ...q 107.49 77.00 45 105.82 +19.9ProUCnsSv s UCC ... ... ...q 100.98 64.24 0 99.74 +22.5PrUCnsGd s UGE ... ... ...q 52.04 37.81 42.87 -12.5ProUBasM UYM .15e .2 ...q 82.75 56.75 3 67.26 -9.2PrUlPR2K s URTY ... ... ...q 109.05 56.50 132 103.60 +25.8PUltM400 s UMDD .03e ... ...q 134.39 80.45 3 129.20 +10.6ProUltSC s SAA ... ... ...q 127.03 75.95 1 126.33 +25.5ProUPD30 s UDOW ... ... ...q 116.82 62.61 974 98.65 +4.6ProUlR2K s UWM ... ... ...q 86.27 54.70 81 83.51 +18.2ProSht20Tr TBF ... ... ...q 23.81 21.58 178 22.78 +4.2PUltSP500 s UPRO ... ... ...q 57.48 34.35 2979 53.24 ProUChin50 XPP ... ... ...q 113.86 61.10 10 64.03 -23.7PrUSSilv s ZSL ... ... ...q 42.98 27.80 18 41.56 +32.4PUVixST rs UVXY ... ... ...q 41.56 7.95 29054 8.98 -12.0ProVixST rs VIXY ... ... ...q 46.84 21.24 2013 24.95 +7.8PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 93 45.39 +21.9PrUCrude rs UCO ... ... ...q 34.79 14.48 1521 27.97 +19.3PrUltYen rs YCL ... ... ...q 65.77 55.52 0 57.30 -.3PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 25 21.23 +.4PrUltSilv AGQ ... ... ...q 39.51 23.39 185 24.31 -28.2PrUltShN s KOLD ... ... ...q 52.12 30.06 30 37.78 -4.7ProUShGld GLL ... ... ...q 86.21 63.08 15 86.19 +24.7PrSUShAus CROC ... ... ...q 52.89 42.20 52.74 +15.3PrUltShYen YCS ... ... ...q 76.95 64.93 8 74.12 -1.1tProSUltGold UGL ... ... ...q 44.38 31.98 40 31.97 -21.4ProShtVx s SVXY ... ... ...q 139.47 9.53 10324 13.91 -89.2PrUShCrd s SCO ... ... ...q 42.33 14.69 1083 17.69 -28.0ProShtEuro EUFX ... ... ...q 43.05 38.37 0 43.05 +7.7ProUltEuro ULE ... ... ...q 18.97 15.00 16 15.12 -13.4ProUShEuro EUO ... ... ...q 24.45 19.46 272 24.16 +14.0ProctGam PG 2.87 3.4 22 94.67 70.73 12349 83.69 -8.9sProgsvCp PGR .69e 1.1 26 64.77 43.59 3784 65.05 +15.5ProsHldg PRO ... ... ...dd 41.10 21.36 2912 34.73 +31.3ProShtQQQ PSQ ... ... ...q 39.66 29.80 1386 30.33 -14.8ProShSP rs SH ... ... ...q 33.54 27.87 2366 28.09 -6.9PrUShSP rs SDS ... ... ...q 50.76 34.46 3533 34.97 -14.8PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.08 2 16.39 -12.6PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 703 22.53 -30.4PrUShD3 rs SDOW ... ... ...q 29.93 15.67 4031 15.94 -18.3PUltShtF rs FINZ ... ... ...q 13.97 6.47 15 7.10 -12.4sPrSUlhGM rs GDXS ... ... ...q 20.48 12.07 2 21.32 +52.4ProUShL20 TBT ... ... ...q 39.86 32.99 1415 36.23 +7.3PrShR2K rs RWM ... ... ...q 48.41 37.50 289 38.05 -10.0PrUShHC rs RXD ... ... ...q 34.50 24.08 24.16 -19.7tPrUShCnS rs SCC ... ... ...q 30.80 18.60 0 18.41 -23.9tPrUShRE rs SRS ... ... ...q 37.33 26.85 15 26.86 -8.1PUShtR2K TWM ... ... ...q 22.96 13.54 1042 13.91 -20.3PrUShtSC SDD ... ... ...q 21.13 11.55 11.61 -25.6PUShChi50 rs FXP ... ... ...q 89.52 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.20 2 30.83 -8.0PUShtIndl SIJ ... ... ...q 21.83 14.55 1 15.31 -9.1PS OnlSt n CLIX ... ... ... 51.84 37.63 8 47.97 +22.1PrShtSmC SBB ... ... ...q 39.75 29.70 30.04 -12.4PUPShtMC SMDD ... ... ...q 15.02 8.03 1 8.12 -19.0PrSh K1 n OILK ... ... ... 27.25 17.91 3 24.32 +12.4PUShtEur EPV ... ... ...q 35.63 26.83 11 33.28 +7.4PUShtSPX rs SPXU ... ... ...q 62.64 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.87 16.57 18.82 PUShtJpn EWV ... ... ...q 33.15 22.75 2 28.06 +6.1ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 263 65.77 +2.7PUltShEafe EFU ... ... ...q 26.38 19.90 1 24.58 +7.8tPrUGMin rs GDXX ... ... ...q 50.96 25.17 8 24.46 -41.9PrUltBra rs UBR ... ... ...q 107.88 44.12 4 51.75 -33.7PrSht20yTr TTT ... ... ...q 31.13 25.65 157 26.83 +.9ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 6 42.35 -1.2PUltShOG DUG ... ... ...q 53.46 28.56 62 33.34 -9.9PS MngdF FUT ... ... ... 40.60 39.00 40.16 -.3PrGPrEq bt PEX 1.53e 4.2 ...q 43.06 34.68 0 36.36 +1.5ProEurDiv EUDV .15p ... ...q 44.13 39.91 1 41.42 -.8PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 31 67.32 +.1ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 54.18 +3.6ProSPxHC SPXV .24p ... ...q 59.81 50.96 0 59.29 +8.9sProMerger MRGR .12e .3 ...q 36.52 34.73 1 36.53 +.7sProSPxFin SPXN .23p ... ...q 58.29 49.37 0 58.33 +7.5ProSPxEgy SPXE .22p ... ...q 59.72 44.29 59.51 +5.4PrUltPFn FINU .29e .3 ...q 134.30 65.55 24 98.79 -6.3PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 77 75.00 -2.6ProSht7-10y TBX ... ... ...q 29.77 27.55 12 29.08 +2.7ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 16.08 16.08 PrUShBrz rs BZQ ... ... ...q 56.95 32.05 46.05 sPrSPMCDv REGL .65e 1.1 ...q 57.05 49.97 26 56.94 +4.4sProSR2KDv SMDV .47e ... ...q 58.99 51.18 12 59.08 +7.0PSSTEm bt EMSH 4.88e 6.7 ... 79.67 73.32 73.32 -4.7ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 66.67 +1.7PrUShtUtl SDP ... ... ...q 31.15 22.19 1 22.64 -10.3PrUltShtTc REW ... ... ...q 21.61 11.18 11 11.50 -30.1PrUShtFn SKF ... ... ...q 27.17 18.56 42 18.88 -9.7Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 37.94 -.2Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 4 28.86 +4.1ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 2 55.12 -5.9ProCdNASh WYDE ... ... ...q 33.50 32.10 32.49 +.3Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 24.96 21 25.05 -3.3ProspBcsh PB 1.44 1.9 19 79.20 55.84 397 73.97 +5.6Protalix PLX ... ... ...dd .92 .38 344 .48 -28.1ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 70 140.20 68.50 68 133.55 +29.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 17 29.12 23.26 121 25.41 -5.8ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 92.05 1666 98.10 -14.7Prudentl18 PFK .65 2.6 ... 25.61 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.09 24.90 3 25.50 +1.0PrudtlF 53 PRH 1.43 5.6 ... 26.22 24.90 14 25.40 +.4PruSDHiY GHY 1.32 9.6 ...q 15.06 13.70 13.68 -5.1PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 8 26.35 +.6PruUK pfA PUKpA 1.63 6.2 ... 26.99 25.47 5 26.35 +1.0Prud UK PUK 1.49e 3.4 ... 55.36 43.12 120 44.04 -13.3PruShHiY ISD 1.32 9.4 ...q 15.30 13.98 13.99 -5.3PSEG PEG 1.80 3.3 19 54.50 45.05 3694 53.80 +4.5PubStrg PSA 6.80 3.1 24 234.90 180.48 710 220.87 +5.7PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 5 25.25 +.4 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 5 24.89 -1.3PubSt pfW PSApW 1.30 5.3 ... 25.60 22.92 10 24.40 -2.4PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 3 24.53 -1.8PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 11 25.93 -2.5PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 8 25.80 -2.5PubSt pfG PSApG ... ... ... 25.63 22.49 13 24.33 -2.5PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 10 24.50 -2.1PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 18 23.97 -3.7PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 5 24.27 -3.0PubSt pfC PSApC ... ... ... 26.45 23.05 6 24.57 -3.5PubSt pfB PSApB ... ... ... 26.69 23.90 2 25.37 -1.3PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 4 25.90 -2.4PulteGrp PHM .36 1.3 16 35.21 24.86 2578 28.05 -15.6PureStrg n PSTG ... ... ...dd 25.62 12.01 2044 22.26 +40.4PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.1 ...q 7.72 6.89 57 7.18 -3.1PMIIT PIM .31 6.7 ...q 4.89 4.54 20 4.63 -2.9PMOT PMO .71 6.1 ...q 12.85 11.44 56 11.69 -5.3PPrIT PPT .31 5.9 ...q 5.50 5.05 183 5.32 -.2Puxin n NEW ... ... ... 35.00 13.85 196 14.18 -32.5PzenaInv PZN .41e 4.6 18 13.15 8.61 19 8.98 -15.8Q2 Hldgs QTWO ... ... ...dd 64.25 35.50 174 60.15 +63.2QEP Res QEP .08 .9 27 13.77 7.02 6412 9.32 -2.6QIAGEN QGEN ... ... 41 39.18 30.20 700 37.29 +20.6QTS RltTr QTS 1.64 3.8 39 61.55 31.58 341 43.29 -20.1QuadGrph QUAD 1.20 5.3 11 31.29 17.73 315 22.70 +.4QuakerCh KWR 1.48f .9 34 178.90 129.98 35 171.52 +13.7QuanexBld NX .16 .9 22 24.60 16.00 67 17.00 -27.4QuantaSvc PWR ... ... 22 40.11 32.19 3757 33.18 -15.2QntmDSS rs QTM ... ... 23 6.56 1.58 112 1.86 -67.0Qu Insp100 n BIBL ... ... ... 29.74 25.14 48 27.44 +5.2QnForSm n FFSG ... ... ... 27.15 24.51 20 26.64 +3.3QnForTcG n FFTG ... ... ... 26.55 24.19 18 24.79 -3.1Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 45 28.59 +4.5InspCpBd n IBD ... ... ... 28.29 24.07 2 24.40 -3.3QuaInsp n ISMD ... ... ... 31.78 23.78 5 29.25 +10.6QuaInsLg n BLES ... ... ... 30.44 26.17 5 28.16 -1.0FormInco n FFTI ... ... ... 27.57 23.70 35 24.09 -3.5FrmHdGr n FFHG ... ... ... 30.36 24.03 10 29.44 +6.9QuanReal n QXRR ... ... ... 26.19 23.44 24.25 -4.1sQuanDyn n XUSA ... ... ... 30.30 25.12 0 30.58 +9.5QuanMulT n QXTR ... ... ... 26.83 24.56 0 26.10 +.4QuanMulIn n QXMI ... ... ... 26.53 24.73 25.33 -1.4QuanGrw n QXGG ... ... ... 29.10 25.68 0 28.71 +3.3Qudian n QD ... ... 47 34.91 6.49 1222 7.01 -44.1QstDiag DGX 2.00f 1.8 20 116.49 90.10 741 109.54 +11.2QuintEn n QES ... ... ... 10.67 6.62 35 7.87 -12.6QuormHl n QHC ... ... ... 10.00 3.80 230 4.05 -35.1QuotientTc QUOT ... ... ...dd 17.85 10.35 493 13.95 +18.7Qwest 54 CTV 1.72 7.6 ... 26.37 20.64 33 22.63 -3.9Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 4 25.35 +.7Qwest 4-52 CTX 1.75 7.5 ... 25.80 21.27 42 23.33 -1.8Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 35 23.30 -1.9Qwest53 CTY 1.53 7.4 ... 25.57 18.66 56 20.80 -5.5Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 23 22.14 -2.2Qwest 56 CTAA ... ... ... 27.25 21.51 26 23.48 -5.0Qwest57 n CTDD ... ... ... 25.97 20.51 143 22.44 -1.9Qwest56 n CTBB ... ... ... 25.60 19.86 36 22.10 -1.9R -RAIT pfA RASpA 1.94 21.9 ... 18.56 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 20.00 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 21.23 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.96 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 20.06 63 21.59 -6.4RELX plc s RELX .54e 2.5 ... 24.03 20.31 144 21.66 -8.6RH RH ... ... 53 164.49 44.00 385 149.36 +73.3sRLI Corp RLI .88 1.1 32 77.42 50.34 142 77.69 +28.1RLJ LodgT RLJ 1.32 6.1 12 23.97 18.68 910 21.68 -1.3RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 1 26.57 -1.6RPC RES .40 2.8 19 27.07 12.98 796 14.28 -44.1RPM RPM 1.28 2.0 26 65.35 46.36 468 63.87 +21.8RYB Edu n RYB ... ... ...cc 31.80 15.50 84 20.57 +21.9RadianGrp RDN .01 .1 12 23.49 14.06 1128 19.96 -3.2RadiantLog RLGT ... ... 69 5.45 3.46 30 4.12 -10.4RadLog pfA RLGTpA 2.44 9.5 ... 26.85 23.56 2 25.69 -.7RafaelHl n RFL ... ... ... 10.31 3.05 27 9.30 +89.8RLauren RL 2.50f 1.9 19 147.79 83.26 802 132.35 +27.6RamcoG RPT .88 6.6 11 15.00 11.15 971 13.37 -9.2RamcG pfD RPTpD 3.63 6.8 ... 58.62 47.86 46 52.97 -8.1RangeRs RRC .08 .5 16 20.65 11.93 3900 14.63 -14.2RngrEnS n RNGR ... ... ...dd 15.70 6.88 0 8.62 -6.6RJamesFn RJF .88f 1.0 19 102.17 74.14 567 91.36 +2.6RayAdvM RYAM .28 1.4 10 22.96 13.17 443 20.30 -.7RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 101.00 140.49 -2.4Rayonier RYN 1.08 3.1 37 39.73 27.71 683 34.88 +10.3Raytheon RTN 3.47 1.7 29 229.75 175.26 1113 198.51 +6.1RealityETF DIVY .46p ... ...q 28.89 25.52 5 26.75 +2.6RltDvcDiv LEAD ... ... ...q 34.32 28.20 4 33.31 +4.3RealDivc n DFND ... ... ...q 28.60 25.12 1 27.73 +1.7RealDivG n GARD ... ... ...q 26.84 21.91 2 25.66 +2.7Realogy RLGY .27p 1.3 12 35.00 20.02 1867 21.09 -20.4RltyInco O 2.53 4.3 33 60.05 47.25 1206 58.20 +2.1ReavesUtl UTG 1.82 5.8 ...q 36.73 27.13 209 31.23 +.9ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 77 177.70 99.06 1362 140.79 +17.2RedLionH RLH ... ... ...dd 14.06 6.15 141 13.85 +40.6RedwdTr RWT 1.20 7.3 12 17.50 14.29 636 16.33 +10.2Reeds REED ... ... ... 3.10 1.30 29 2.60 +67.7RegalBel RBC 1.12 1.4 15 86.65 67.84 129 81.50 +6.4RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 1035 64.27 -7.1RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 2 1.07 .13 158 .15 -12.4RegHlt pfA RHEpA 2.72 143.2 ... 22.56 1.53 19 1.90 -76.3RegnlMgt RM ... ... 15 37.21 21.47 84 34.70 +31.9RegionsFn RF .56f 2.9 17 20.21 13.03 9394 19.40 +12.3Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 13 25.52 +.7Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 47 27.27 -4.1Regis Cp RGS ... ... ...cc 18.63 9.89 160 18.25 +18.8ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 258 143.29 -8.1ReinsGp42 RZA 1.55 5.7 ... 29.35 26.54 36 27.35 -.6ReinsG56 n RZB 1.44 5.5 ... 29.16 25.33 23 26.09 -6.8RelStlAl RS 2.00 2.3 19 97.41 68.46 485 87.39 +1.9RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 54 67.50 43.85 232 48.80 +.6RenaisIPO IPO .02e .1 ...q 31.67 25.23 4 30.02 +6.4RenIntIPO IPOS .24e 1.0 ...q 27.06 21.71 23.37 -4.2RenaisRe RNR 1.32 1.0 ...dd 148.88 116.50 142 130.38 +3.8RenRe prE RNRpE 1.34 5.4 ... 25.96 23.45 4 24.63 -2.1RenRe prC RNRpC 1.52 5.9 ... 26.05 25.05 6 25.55 +.2ReneSola rs SOL ... ... ...dd 3.79 2.12 9 2.29 -13.9RennFund RCG ... ... ...q 2.20 1.13 0 1.62 +7.7Renren rs RENN ... ... ...dd 3.19 .62 42 2.05 +116.9sRepubSvc RSG 1.50f 2.0 34 73.74 60.26 1255 73.91 +9.3ResMed RMD 1.48f 1.4 52 109.97 72.44 755 106.84 +26.2ResolEn rs REN ... ... ... 38.64 23.64 196 30.31 -3.7ResoluteF RFP ... ... ...dd 12.90 4.55 357 12.40 +12.2RestBrnds QSR 1.80 2.9 20 68.89 53.09 1034 62.76 +2.1RetailProp RPAI .66 5.3 12 13.78 10.84 941 12.39 -7.8RetailVal n RVI ... ... ... 38.00 30.06 56 33.13 +2.3RetractTc RVP ... ... ...dd 1.35 .54 47 .73 +7.6RevGp n REVG .20 1.2 ... 33.15 12.87 345 17.08 -47.5Revlon REV ... ... ...dd 27.90 14.00 130 17.45 -20.0RexAmRes REX ... ... 15 99.65 70.48 24 74.91 -9.5RexahnPh rs RNN ... ... ...dd 3.19 1.23 76 1.61 -20.3RexfordIR REXR .64 2.0 54 32.91 26.32 629 31.79 +9.0RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.76 -3.7RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 13 24.85 +.2Rexnord RXN ... ... 20 31.44 22.89 515 28.40 +9.1Rexnrd pfA RXNpA ... ... ... 66.44 52.97 75 60.29 +3.0RingCentrl RNG ... ... ...dd 90.05 37.40 357 89.10 +84.1RingEngy REI ... ... ...dd 17.35 11.11 380 12.05 -13.3RioTinto RIO 2.27e 4.8 ... 60.72 43.88 2363 47.56 -10.1RitchieBr RBA .68 1.8 43 38.54 24.08 864 37.90 +26.6RiteAid RAD ... ... 2 2.80 1.27 14085 1.41 -28.4RivrnOpp n RIV 1.68 8.5 ... 21.63 18.80 52 19.83 -.9Riv/Doubl n OPP ... ... ... 19.76 17.12 39 17.40 -5.3RoadrnTrn RRTS ... ... 3 9.75 1.63 239 1.80 -76.7RobtHalf RHI 1.12 1.4 29 79.91 42.92 980 78.09 +40.6RockwlAut ROK 3.68 2.1 26 210.72 155.81 886 173.32 -11.7RockColl COL 1.32 1.0 21 139.63 121.46 1000 136.13 +.4RogCm gs RCI 1.57 ... 14 54.95 43.11 462 52.64 +3.4Rogers ROG ... ... 36 184.00 105.60 58 129.59 -20.0sRollins s ROL .56 1.0 71 57.22 42.82 257 57.17 +22.9Roper ROP 1.65 .6 31 312.38 227.31 271 295.15 +14.0RosettaStn RST ... ... ...dd 17.49 8.71 98 15.67 +25.7Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.1 23 17.33 9.02 2859 12.85 -17.9RBCda pfT RYpT 1.69 ... ... 35.33 27.94 1 31.63 +5.6RoyalBk g RY 3.76 ... ... 87.10 72.73 536 77.45 -5.1RBScotlnd RBS ... ... ... 8.74 6.13 648 6.21 -18.7RBSct 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 34 25.77 +1.3RylCarb RCL 2.40 2.1 15 135.65 101.20 1061 115.49 -3.2RoyDShllB RDS/B 3.76 5.8 98 76.99 55.88 1573 64.81 -5.1RoyDShllA RDS/A 3.76 6.0 95 73.86 54.27 2763 62.87 -5.8RoyceGVal RGT .10e ... ... 11.73 9.62 29 10.42 -3.6RoyceMC RMT .63e 6.0 ...q 10.63 8.17 139 10.47 +10.9Royce RVT 1.22e 7.5 ...q 17.18 14.17 190 16.20 +.2RubiconPrj RUBI ... ... ...dd 4.18 1.48 172 3.91 +109.1Rudolph RTEC ... ... 16 34.55 21.25 221 26.55 +11.1Ryder R 2.16f 2.8 19 90.26 65.65 338 78.00 -7.3RyersonH RYI ... ... 35 12.95 7.65 134 9.85 -5.3RymanHP RHP 3.40 4.0 18 86.83 58.01 269 85.21 +23.5S -S&P Glbl SPGI 2.00 1.0 30 217.31 149.04 643 202.69 +19.7SAP SE SAP 1.31e 1.1 ... 122.74 99.20 878 116.08 +3.3SCANA SCG .49m 1.3 9 62.22 33.61 725 37.56 -5.6SCE TrV n SCEpK ... ... ... 29.09 24.70 10 25.40 -3.9SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 3 23.86 -1.3SCE Tr pfH SCEpH 1.44 5.3 ... 28.49 25.05 0 27.13 +.3SCETr pfJ SCEpJ 1.34 5.3 ... 27.99 23.96 5 25.31 -1.9SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 22 22.94 -4.5SJW SJW 1.12a 1.7 23 69.29 51.26 110 66.67 +4.4SK Tlcm SKM ... ... ... 28.97 22.66 518 26.17 -6.2SLGreen SLG 3.25 3.1 37 106.35 89.46 303 104.92 +4.0SL Grn pfI SLGpI 1.63 6.4 ... 26.04 24.94 3 25.51 +1.7SM Energy SM .10 .4 ...dd 29.36 12.29 1574 27.21 +23.2Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 215.73 7913 255.94 +3.5SpdrGold GLD ... ... ...q 129.52 111.06 7483 111.10 -10.1SpdrStxx50 FEU 1.24e 3.8 ...q 38.51 32.60 38 32.98 -8.2SpdrNoANR NANR ... ... ...q 37.79 31.71 281 33.10 -6.7Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 0 89.91 +.1SpdrEuro50 FEZ 1.18e 3.2 ...q 44.23 36.77 4226 37.26 -8.5Spd MsciCh XINA ... ... ... 26.62 18.11 3 18.43 -23.0S&PEAsia GMF 1.81e 1.9 ...q 116.07 95.02 17 96.66 -7.6Spdr UKS QGBR 1.33e 2.6 ...q 56.39 50.54 0 51.13 -5.1Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 2.0 ...q 70.20 57.43 0 58.77 -10.3 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 17, 2018

PAGE 54

SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.19 75.86 -3.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 1 59.26 -3.1Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 2.0 ...q 69.46 57.42 0 58.32 -8.8S&PChina GXC 1.31e 1.4 ...q 123.91 92.76 58 95.10 -11.3SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.81 76.67 +1.6SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.46 390 58.54 -9.2SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 61.37 8 62.42 -4.0SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 66.52 15 67.52 -4.7SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 1 78.91 +.1SpdEMkt s SPEM ... ... ...q 42.47 33.76 936 34.26 -10.2SpdrEMDv EDIV 1.68e 5.6 ...q 36.64 29.51 45 29.84 -9.2SpdrGlbNR GNR .93e 2.0 ...q 53.32 43.14 57 47.45 -3.3Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.41 43.96 113 48.51 -.8SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 45.23 36 45.80 -11.9SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.57 60 38.00 -7.8Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.2 ...q 42.01 35.93 74 36.43 -6.6SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 7 48.98 -5.4SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 299 38.55 -4.8SpdrIntlSC GWX 3.63e 1.5 ...q 37.99 32.78 135 33.08 -6.8SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.41 701 29.88 -5.7SP Mid MDY 2.94e .8 ...q 368.25 307.28 640 364.37 +5.5S&P500ETF SPY 4.13e 1.5 ...q 286.63 241.83 69710 284.06 +6.4SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 10 25.72 -2.7SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 2 32.79 -2.5SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.82 17 37.96 -.8SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 909 47.16 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 762 40.30 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 1 79.21 +6.2SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 235 47.64 -2.1SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 1 68.16 +2.9SpdrGroEq SYG 1.85e .8 ...q 86.17 72.40 1 83.85 +5.6SpdrBiot s XBI .44e .5 ...q 101.55 74.37 3038 93.92 +10.7Spdr Div SDY 3.80e 1.9 ...q 98.29 87.88 285 97.53 +3.2SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 0 84.06 -1.7SpdrHome XHB .15e .4 ...q 47.20 37.17 1592 39.24 -11.3SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1893 49.29 +4.1SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 73 58.13 +.3SpdrS&PIn s KIE ... ... ...q 32.34 27.81 141 31.76 +3.5Spd LgCap s SPLG ... ... ...q 33.58 28.38 664 33.35 +6.5SpdrLCpG s SPYG ... ... ...q 37.31 29.87 678 36.94 +11.9SpdrLCapV s SPYV ... ... ...q 32.54 28.05 148 30.87 +.6Spd MidC s SPMD ... ... ...q 36.32 29.60 141 36.03 +8.0SpdMCpG s MDYG ... ... ...q 56.05 46.42 104 55.41 SpdrMCpV s MDYV ... ... ...q 54.05 46.15 54 53.47 SpdrNY Tch XNTK .41e .4 ...q 98.30 74.63 83 91.84 +9.6SpdrSemi s XSD .16e .2 ...q 78.02 60.17 79 73.80 +5.7SpdrSCp s SLYG ... ... ...q 67.47 51.69 199 67.24 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 117 69.16 SpdrRs3K s THRK ... ... ...q 35.71 29.94 314 35.47 +6.8sSpdrWilRE RWR 2.90e 3.0 ...q 95.85 81.59 80 96.03 +2.5SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 56 29.51 -1.2SpFcStIn n XITK ... ... ... 107.00 72.14 5 98.33 +25.9SPDR 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 0 104.99 +2.9SpdrScored CBND .99 3.2 ...q 32.69 30.78 31.05 -3.7SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 21 33.11 -6.3SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 1454 30.77 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 23 56.69 +1.9SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 32 43.04 -2.3SpdrBarITB BWZ .01e ... ...q 33.49 30.76 20 30.84 -4.0SpdrBarcCv CWB 3.55e 4.3 ...q 54.99 48.86 1232 52.73 +4.2SpdrLTBd s SPLB ... ... ...q 28.77 25.87 63 26.48 -7.4SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 427 33.42 -2.3SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 23 25.37 -2.5SpdrEMBd EBND ... ... ...q 30.91 26.01 327 26.25 -11.6SpdrShTHiY SJNK 1.58 5.8 ...q 27.99 26.94 1048 27.43 -.5SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 9085 35.83 -2.4SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 632 30.23 -.6SP IntTip WIP .41e .3 ...q 60.27 51.93 58 52.39 -8.9SPLIntTB s BWX ... ... ...q 29.72 27.20 278 27.26 -4.1SpdrTrans s XTN .25e .4 ...q 69.36 53.77 226 66.66 +2.3SpdrTelcm XTL .68e .9 ...q 75.80 65.10 38 74.60 +9.2SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 3 73.64 +19.6SpdrHCEq s XHE 3.22e .1 ...q 82.90 59.74 154 81.61 +26.7SpdrSf&Sv s XSW .19e .2 ...q 88.51 62.24 57 86.21 +24.1SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 6 25.60 -3.7SpdrAerDf s XAR 1.70e 1.0 ...q 94.80 72.92 112 94.08 +12.6SpdAgBd n SPAB ... ... ... 28.84 27.57 328 27.90 -2.9SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.55 44 55.02 -2.2SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 540 91.51 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 92 34.78 -4.9SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 19 58.64 -1.3SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 6614 63.24 +7.5Spdr1500MT MMTM 1.61e 1.3 ...q 126.10 102.34 0 124.66 +8.6SpdrRetl s XRT .49e 1.0 ...q 51.94 37.72 6655 50.62 +12.0SpdNuBMu s TFI ... ... ...q 49.42 47.52 157 47.99 -2.0sSpdrPhm s XPH 3.00e .7 ...q 48.46 38.71 150 48.63 +11.8SpdrOGEx XOP .73e 1.8 ...q 45.45 28.96 20015 39.47 +6.2SpNuBST rs SHM ... ... ...q 48.95 47.51 301 48.02 +.2SpdrGendr SHE ... ... ... 75.63 66.74 3 75.02 +5.9SpdrOGEq XES .49e 3.1 ...q 19.29 12.90 822 15.65 -8.6SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 76.23 +5.0SpdrMetM XME .24e .7 ...q 39.62 29.68 2201 32.92 -9.5SpdrR1KMo ONEO ... ... ... 77.42 68.69 6 75.22 +3.4SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 71.84 +2.5SpdSPXHiD SPYD ... ... ...q 38.74 34.60 232 38.29 +2.2SpdrFosFFr SPYX ... ... ...q 69.65 58.95 8 69.09 +6.6sSpdrR1KLV LGLV 5.40e 1.8 ...q 95.46 85.68 2 95.45 +5.4SpdrUsaSt QUS .54e ... ...q 82.50 70.16 10 81.65 +5.7Spd SP600 s SLY ... ... ... 76.16 58.62 26 75.79 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 2 65.84 +5.6SpdrSCap n SPSM ... ... ... 33.52 28.11 285 33.07 +5.0Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 26 19.12 -.9Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 4 98.06 +7.3SPX Cp SPXC ... ... 15 39.28 23.41 112 34.26 +9.1SPX Flow n FLOW ... ... 44 54.92 31.10 119 46.34 -2.5SRC Eng SRCI ... ... 13 13.32 7.37 3075 9.19 +7.7STMicro STM .40 2.0 22 26.43 16.50 2628 19.62 -10.2SABESP SBS .39e 5.9 ... 11.96 5.72 849 6.56 -37.2SabnR SBR 2.34e 5.2 21 50.00 38.25 12 45.00 +.9SachemC n SACH .44f 10.6 ... 5.00 3.30 20 4.16 +5.6SafeBulk SB .04 1.4 ... 4.00 2.62 341 2.96 -8.4SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 19.75 3 23.55 -1.5SafeB pfD SBpD 2.00 8.5 ... 24.46 19.97 4 23.42 -.5SafegdSci SFE ... ... ...dd 14.40 10.10 27 10.25 -8.5SafeInco n SAFE .60 3.5 ... 20.17 15.57 11 16.91 -3.9SailptTch n SAIL ... ... ...dd 30.39 12.82 8633 28.33 +95.4StJoe JOE ... ... 53 20.00 16.75 209 17.55 -2.8Salesforce CRM ... ... ...cc 149.35 89.10 3625 145.73 +42.6SalMidMLP SMM .68 6.6 ...q 12.20 8.53 121 10.37 -5.9SallyBty SBH ... ... 9 20.62 13.72 868 14.12 -24.7SJuanB SJT .65e 11.3 12 10.54 5.66 125 5.80 -29.6tSanchezEn SN ... ... ...dd 6.19 2.61 5696 2.42 -54.4SanchzM rs SNMP 1.80 17.2 ...dd 13.25 9.35 120 10.50 -5.4SandRidge SD ... ... ... 21.90 13.02 221 15.95 -24.3SandRMiss SDT .22e 15.4 1 2.30 .73 69 1.45 +75.5SandRMs2 SDR .21e 15.2 1 2.00 .74 77 1.41 +65.7SandRdgP PER .50e 20.5 5 3.00 1.80 403 2.45 +19.5tSandstG g SAND ... ... ... 5.64 3.68 2990 3.54 -29.1Sano SNY 1.58e 3.8 ... 50.65 37.43 5367 41.25 -4.1sSantCUSA SC .23e ... 6 20.79 12.70 3152 21.15 +13.6SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.68 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 ... 26.25 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.57 25.10 25.44 -.9SaratogaI SAR 2.04f 8.6 ... 28.30 19.62 20 23.75 +6.2SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 5 25.95 +.6Sasol SSL 1.41e 4.0 ... 39.69 26.92 236 35.65 +4.2SaulCntr BFS 2.08 3.5 19 65.43 46.71 29 59.08 -4.3SaulCtr pfC BFSpC 1.72 6.9 ... 25.70 23.79 0 25.10 -.8SaulCt pfD BFSpD ... ... ... 23.98 22.83 8 23.82 +2.8MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.2 37 80.35 61.02 6080 62.49 -7.3SchndrNt n SNDR .24 .9 ... 30.52 20.89 602 26.61 -6.8SchwUSMkt SCHB .96e 1.4 ...q 69.41 58.24 444 68.93 +6.8SchwUSLgC SCHX .98e 1.4 ...q 68.49 57.73 984 68.00 +6.6SchwLCGr SCHG .63e .8 ...q 79.80 63.53 419 79.11 +11.9SchwLCVal SCHV 1.14e 2.0 ...q 58.00 49.82 171 55.72 +1.9SchwMCap SCHM .59e 1.0 ...q 57.22 47.42 136 56.78 +6.6SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 346 75.77 +8.6SchwEMkt SCHE .49e 1.9 ...q 31.08 24.75 1526 25.16 -9.9Sch 1000 n SCHK ... ... ... 28.18 24.88 127 27.98 +6.5SchEMLgC FNDE .39e 1.4 ...q 33.13 27.03 240 27.39 -7.7SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 119 33.55 -6.7SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.55 276 29.05 -4.4SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 179 40.68 +7.3SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 228 38.96 +4.0SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 42 38.86 +4.2SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 489 52.08 +1.8SchwIntEq SCHF .71e 2.2 ...q 36.35 32.11 5565 32.53 -4.5SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 210 50.66 -2.7sSchwREIT SCHH .89e 2.1 ...q 42.70 36.27 562 42.76 +2.7SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 172 52.27 -2.0SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 638 49.68 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 276 54.51 -1.7SchwIntSC SCHC .59e 1.7 ...q 39.15 34.05 139 34.68 -5.3Schwab SCHW .52f 1.0 26 60.22 38.06 3463 51.13 -.5Schwb pfC SCHWpC 1.50 5.7 ... 27.76 25.53 14 26.45 -1.6Schwb pfD SCHWpD ... ... ... 27.87 25.49 86 26.18 -3.0SchwitMau SWM 1.72 4.3 14 48.06 37.05 112 39.90 -12.0SciApplic SAIC 1.24 1.4 22 90.84 60.21 120 87.75 +14.6ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 2 25.49 +.2ScorpBlk rs SALT .08 1.2 ... 8.85 6.50 527 6.75 -8.8ScorpioTk STNG .04 2.1 ... 4.18 1.85 3803 1.92 -37.0ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 1 24.73 -.5ScorpT19 n SBBC ... ... ... 25.89 24.62 3 25.12 -1.2Scotts SMG 2.20f 2.9 18 110.12 72.67 428 75.10 -29.8Sea Ltd n SE ... ... ... 17.19 10.06 1228 13.47 +1.1SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3666.00 -16.9SeabGld g SA ... ... ... 13.70 9.80 632 11.35 +.4SeacorHld CKH ... ... ...dd 59.00 35.20 90 51.03 +10.4SeacrMar SMHI ... ... ... 26.20 11.66 28 20.41 +74.4Seadrill n SDRL ... ... ... 25.00 15.76 192 17.08 -18.7Seadrill SDLP .40 11.9 ... 4.20 2.60 80 3.35 -8.5tSealAir SEE .64 1.6 20 49.94 39.02 1860 39.05 -20.8Seaspan SSW .50 5.6 14 10.72 5.50 694 8.91 +32.0Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 7 25.53 +2.9Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 10 25.32 -.9Seaspn pfD SSWpD 1.99 7.9 ... 25.47 22.02 4 25.25 +2.5Seaspn pfH SSWpH ... ... ... 25.41 21.49 25 25.00 +5.7Seaspn pfG SSWpG ... ... ... 25.99 22.33 8 25.47 +4.8Seaspan n SSWA ... ... ... 25.14 23.15 1 24.84 +2.1SeaWorld SEAS ... ... ...dd 26.26 10.42 1920 25.62 +88.8 SelEngS n WTTR ... ... ... 21.96 11.50 901 13.01 -28.7SelMedHld SEM ... ... 13 21.65 15.85 661 19.10 +8.2SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 4 25.10 -.3SemGroup SEMG 1.89 7.6 ...dd 30.95 20.20 507 24.80 -17.9SemiMfg SMI ... ... 16 9.14 4.50 293 5.51 -35.6SempraEn SRE 3.58 3.1 21 122.98 100.49 1323 116.02 +8.5Sempra pfA SREpA ... ... ... 107.00 95.95 2 101.73 +2.6SendGrid n SEND ... ... ...cc 33.85 17.50 713 31.45 +31.2SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 187 69.08 -5.6SequansC SQNS ... ... ...dd 3.65 1.44 111 1.69 -11.5Seritage n SRG 1.00 2.0 ... 50.49 34.07 182 49.56 +22.5Seritge pfA SRGpA 1.75 7.2 ... 24.57 20.02 1 24.46 +.5sServiceCp SCI .68 1.6 27 41.68 33.16 1907 41.50 +11.2ServiceMst SERV ... ... 36 62.27 43.75 698 61.73 +20.4ServcNow NOW ... ... ...dd 194.81 106.28 750 182.03 +39.6Servotr SVT .16e 1.5 ...cc 12.80 8.50 12 10.93 -1.8ShakeShk n SHAK ... ... 78 70.12 30.12 849 57.23 +32.5ShawCm g SJR 1.18 ... ... 23.44 18.50 362 20.51 -10.2ShellMidst SHLX 1.46f 6.3 20 31.19 19.42 468 23.09 -22.6Sherwin SHW 3.44 .8 34 450.83 326.68 580 442.35 +7.9ShinhanFn SHG ... ... ... 50.37 36.54 90 37.64 -18.9ShipFin SFL 1.40 9.6 15 15.98 12.85 365 14.65 -5.5Shopify n SHOP ... ... ...dd 176.60 89.35 908 139.16 +37.8Shutterstk SSTK 3.00e ... 42 54.00 29.85 160 50.95 +18.4tSibanyeG SBGL .14r 6.8 ... 6.50 2.06 5933 2.05 -57.8SiderurNac SID ... ... ... 3.55 1.91 1729 2.26 -7.8SierraMt n SMTS ... ... ... 3.00 2.13 23 2.48 Sifco SIF ... ... ...dd 7.95 5.00 5.23 -21.4SignetJwlrs SIG 1.24f 2.0 ...dd 77.94 33.11 630 60.91 +7.7Silvrbow n SBOW ... ... ... 34.76 19.89 13 29.97 +.8SlvrcpMt n SVM .02 ... 50 3.43 2.12 625 2.50 -4.6SimonProp SPG 8.00f 4.5 24 179.45 145.78 1379 176.79 +2.9Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 1 71.30 -.3SimpsnM SSD .88 1.2 38 74.91 41.79 158 72.87 +26.9SinopcShg SHI ... ... ... 74.09 54.77 52 56.63 -.6Siteone n SITE ... ... 81 95.49 48.19 190 88.61 +15.5SixFlags SIX 3.12 4.6 22 73.38 51.25 475 67.19 +.9Skechers s SKX ... ... 16 43.08 23.80 1941 29.35 -22.4Skyline SKY ... ... 35 34.78 7.21 33.39 +159.8Smart&Fnl SFS ... ... 27 10.00 4.45 250 6.95 -18.7Smartsh n SMAR ... ... ... 32.79 18.06 81 26.00 +33.3Smith&N SNN .61e 1.7 62 40.41 33.79 489 35.34 +.9SmithAO s AOS .72 1.2 30 68.39 53.42 781 58.22 -5.0Smucker SJM 3.40f 3.0 15 133.38 96.13 1243 112.09 -9.8SnapInc A n SNAP ... ... ... 21.22 10.50 14617 12.17 -16.7SnapOn SNA 3.28 1.9 16 185.47 140.83 381 173.97 -.2SocCapH n IPOA ... ... ... 10.85 9.85 68 9.97 -1.2SocCapH un IPOA/U ... ... ... 11.58 10.02 2 10.53 -.7SocQ&M SQM .99e 2.2 ... 64.20 41.55 1038 44.63 -24.8Sogou n SOGO ... ... ...cc 15.50 7.91 3151 9.02 -22.0Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.90 339 16.15 -24.6Solitario XPL ... ... ...dd .83 .35 61 .36 -39.6SonicAut SAH .24 1.1 11 23.60 15.95 117 21.25 +15.2SonocoP SON 1.64f 3.0 23 57.18 46.55 365 55.24 +4.0SonyCp SNE ... ... ... 55.82 36.25 1481 53.84 +19.8Sothebys BID .40 .9 15 60.16 42.78 460 46.99 -8.9SourcC SOR 1.00 2.5 ...q 42.97 38.63 7 40.35 -1.0SoJerInd s SJI 1.12 3.4 29 36.41 25.96 400 33.36 +6.8SthcrssEn SXE ... ... ...dd 2.74 .46 645 .47 -72.2SCEd pfB SCEpB 1.02 4.9 ... 24.99 20.36 1 21.00 -8.7SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 0 21.42 -9.7SCEd pfD SCEpD 1.08 5.1 ... 26.43 20.92 1 21.28 -11.7SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 23.86 -6.2SouthnCo SO 2.40 5.1 53 53.51 42.38 6022 47.50 -1.2SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 49 25.95 -3.9SouthCo ef SOJB ... ... ... 26.25 23.71 49 24.41 -5.0SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 52 24.23 -4.8SthnCopper SCCO .23e .5 30 58.09 38.34 962 42.91 -9.6SwstAirl LUV .64 1.1 10 66.99 49.76 5345 59.52 -9.1SwtGas SWX 2.08 2.6 25 86.87 62.54 117 81.34 +1.1SwGA Fn SGB .48f 2.1 17 26.04 19.03 1 23.20 -3.3SwstnEngy SWN ... ... 6 6.72 3.42 15362 5.12 -8.2SprkNtSE wi LOV ... ... ... 15.40 10.15 10 13.00 +2.8Sparton SPA ... ... 14 23.46 11.97 40 12.20 -47.1SpdFosFr n EFAX ... ... ... 77.82 67.00 0 68.48 -6.0SpdDbShDu STOT ... ... ... 49.99 47.00 13 48.99 -.8SpdEmFos EEMX ... ... ... 76.80 61.50 0 61.88 -11.4SpdDbEMk EMTL ... ... ... 52.27 48.10 1 48.52 -3.7SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 2 15.10 +1.5SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.72 -.5SpectraEP SEP 3.06f 8.3 11 45.70 29.89 308 36.97 -6.5SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.3 19 23.47 16.46 22 18.12 -4.0SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.97 +3.4SpinMedT n FFIU ... ... ... 25.15 24.17 10 24.34 -1.9Spire SR 2.25 2.9 21 82.85 60.09 159 76.90 +2.3SpiritAero SPR .48 .6 19 105.20 68.92 1364 86.84 -.5SpiritAir SAVE ... ... 18 48.81 32.33 681 43.90 -2.1SpirMTA n SMTA ... ... ... 11.19 8.90 105 10.48 +14.9SpiritRltC SRC .72 8.5 13 8.53 6.58 3071 8.50 +10.5SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 5 23.00 -7.4Spotify n SPOT ... ... ...dd 198.99 135.51 546 192.36 +29.1SpragueRs SRLP 2.67f 10.9 14 29.00 21.80 8 24.50 +1.2Sprint S ... ... 4 8.55 4.81 6000 6.12 +3.9tSprottSilv PSLV ... ... ...q 6.85 5.20 1759 5.26 -17.0tSprottGold PHYS ... ... ...q 11.15 9.43 2959 9.39 -11.3SprottPPP SPPP ... ... ... 9.91 7.21 44 7.58 -18.8SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 75.45 24.22 8164 72.76 +109.9STAG Indl STAG 1.39 4.9 38 28.95 22.42 923 28.42 +4.0STAG pfB STAGpB 1.66 6.7 ... 26.15 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 0 26.20 +.1StageStrs SSI .20 10.0 ... 3.25 1.45 263 2.01 +19.6SP Matls XLB .98e 1.7 ...q 64.17 53.47 6345 58.00 -4.2SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 6726 90.81 +9.8SP CnSt XLP 1.28e 2.3 ...q 58.95 48.76 15526 54.60 -4.0SP Consum XLY 1.12e 1.0 ...q 114.07 87.89 3840 112.41 +13.9SP Engy XLE 2.04e 2.8 ...q 79.42 61.80 25012 72.43 +.2SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 49526 28.11 +.7SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 10447 75.82 +.2SP Tech XLK .78e 1.1 ...q 74.24 56.67 9104 73.04 +14.2SpdrRESel XLRE ... ... ...q 34.02 29.17 4032 33.60 +2.0SP Util XLU 1.55e 2.9 ...q 57.23 47.37 13273 54.24 +3.0StdMotor SMP .84 1.7 29 51.80 40.56 107 50.09 +11.5Standex SXI .72 .7 23 110.00 89.40 48 107.80 +5.8StanBlkDk SWK 2.64f 1.9 19 176.62 130.56 875 140.19 -17.4StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 10 25.45 +.9StanBlD un SWP ... ... ... 128.00 104.21 3 108.50 -11.6Stantec g STN .55 ... 17 29.25 24.05 11 25.25 -9.7StarGas SGU .47f 5.1 15 11.35 8.74 74 9.30 -13.5Starret SCX .40 6.2 21 9.40 5.80 6 6.45 -25.0Startek SRT ... ... 48 14.27 6.11 57 6.66 -33.2StarwdPT STWD 1.92 8.8 11 23.04 19.47 2510 21.84 +2.3StateStr STT 1.68 2.0 14 114.27 82.43 2105 84.21 -13.7StateSt pfC STTpC ... ... ... 25.57 24.01 9 25.21 StateSt pfD STTpD ... ... ... 28.96 26.00 24 27.21 -.9StaStCp pfG STTpG ... ... ... 28.45 25.50 8 26.13 -3.7StateSt pfE STTpE ... ... ... 27.16 25.47 24 26.19 -1.0Statoil ASA STO .92e 3.4 ... 27.35 18.10 27.14 +26.7SteelPtrs SPLP 1.50 8.8 8 20.70 15.90 24 17.05 -12.8SteelPr pfA SPLPpA ... ... ... 23.22 19.75 8 22.63 +6.9Steelcse SCS .54f 3.9 ... 15.90 12.50 276 13.70 -9.9StellusCap SCM 1.36 9.8 11 14.29 11.07 65 13.83 +5.3StellCap22 SCA 1.44 5.6 ... 25.60 24.78 1 25.49 +.7Stepan SCL .90f 1.0 21 89.91 68.09 50 87.44 +10.7Steris plc STE 1.36f 1.2 28 117.48 82.88 514 113.35 +29.6SterlingBc STL .28 1.2 14 26.50 21.00 1129 22.55 -8.3SterlBc pfA STLpA ... ... ... 26.74 25.65 3 26.48 +.6StewInfo STC 1.20 2.7 24 47.37 34.48 52 44.56 +5.3StifelFin SF .48f .9 17 68.76 44.44 232 54.39 -8.7Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 9 26.09 -3.7Stif 47 ef SFB ... ... ... 26.20 23.25 8 24.49 -1.8StoneHEM EDF 2.16 15.9 ...q 17.31 12.80 187 13.62 -14.4StonHEmM EDI 1.81 13.8 ...q 16.45 12.63 59 13.11 -15.8StoneMor STON 1.32 29.1 ... 7.20 3.44 40 4.53 -30.9Stonerdg SRI ... ... 22 37.69 15.84 155 31.48 +37.7sStoreCap STOR 1.24 4.3 25 28.80 22.51 1177 28.78 +10.5StratALL36 GJT .29 1.4 ... 21.85 19.50 0 21.30 +6.5Strat D35 GJP .74 3.2 ... 23.69 22.01 22.82 -.5StratGS33 GJS .32 1.5 ... 21.52 19.16 5 21.33 +5.3StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.75 -.5StratPG34 GJR .27 1.2 ... 23.46 20.93 3 22.35 +1.5StratUSM GJH .64 6.4 ... 10.95 9.37 10.00 -.5StratWMT GJO .22 .9 ... 23.36 21.73 2 22.80 +2.5Stryker SYK 1.88 1.1 29 179.84 137.70 1160 168.69 +8.9SturmRug RGR 1.36f 2.3 20 64.55 43.00 60 59.30 +6.2SubPpne SPH 2.40 9.9 35 27.05 21.85 195 24.31 +.4SumitMitsu SMFG ... ... ... 9.67 7.33 1260 7.77 -10.6SummitHtl INN .72 5.3 13 16.39 12.77 702 13.55 -11.0SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 8 24.25 -4.9SumHP pfE INNpE ... ... ... 26.25 22.82 5 23.71 -7.6SumtMtls n SUM .29t ... 19 34.06 19.60 2091 20.02 -36.3SummitMP SMLP 2.30 13.7 ...dd 22.95 13.10 154 16.80 -18.0sSunCmts SUI 2.84f 2.8 ...cc 101.39 80.12 345 102.12 +10.1SunLfFn g SLF 1.90 ... ... 44.50 37.56 368 40.16 -2.7SunCokeE SXC .99e ... 6 14.32 8.36 438 10.65 -11.2SunCokeEn SXCP 1.60m 10.0 9 21.95 14.70 163 16.00 -8.3Suncor g SU 1.44 ... ... 42.55 30.68 2540 39.71 +8.1SunlOnl n STG ... ... ...dd 14.08 5.60 83 6.14 -44.7SunLink SSY ... ... ...dd 2.08 1.22 1 1.30 -18.2SunocoLP SUN 3.30 12.4 78 33.11 24.46 313 26.66 -6.1SunstnHtl SHO .20 1.2 19 17.60 14.09 1345 16.29 -1.5SunstHt pfE SHOpE ... ... ... 27.22 24.65 0 26.10 -.1SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.23 -2.4Suntech STP ... ... ... .54 sSunTrst STI 2.00f 2.7 14 73.48 51.96 2225 73.55 +13.9SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.4 ... 25.83 22.97 35 23.34 -5.1SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 26 1.82 +23.8SupEnrgy SPN .32 3.6 ...dd 12.73 7.66 1558 8.90 -7.6sSuperiorInd SUP .36 1.6 35 22.50 12.70 104 22.45 +51.2Supvalu rs SVU ... ... 16 32.40 13.60 1750 32.14 +48.8SuthrlAs n SLD 1.52 9.1 ... 16.75 13.55 28 16.75 +10.6SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 26.17 +2.0SwEBioFu23 FUE ... ... ... 8.34 6.00 1 6.23 -11.0SwEGrain23 GRU ... ... ... 3.89 3.22 3.46 +3.5SwRCmETR RJN ... ... ... 3.72 1.87 3 3.07 +10.0SwRCmMTR RJZ ... ... ... 9.20 7.45 1 7.58 -15.1SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 12 5.94 -1.0SwERCmTR RJI ... ... ... 5.96 4.85 101 5.38 -.4SwisHelv SWZ .64e .2 ...q 13.74 12.01 6 12.75 -.1Switch n SWCH .03e ... ... 20.45 10.00 2002 10.36 -43.0Synchrony SYF .84f 2.8 11 40.59 28.33 6904 30.43 -21.2Synnex SNX 1.40 1.5 12 141.94 93.80 283 96.50 -29.0Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1217 50.42 +5.2SynthBio rs SYN ... ... ... SynthBiol SYN/O ... ... ...dd 1.05 .10 .11 -78.0sSysco SYY 1.44 1.9 29 75.13 50.05 3027 73.88 +21.7Systemax SYX .22 .6 35 47.75 22.35 119 36.50 +9.7T -TAL Educ s TAL ... ... ...cc 47.63 25.60 6289 32.57 +9.6TC PpLn TCP 2.60 8.0 10 57.08 22.64 219 32.55 -38.7 TCF Fncl TCF .60 2.3 16 27.34 14.58 721 25.67 +25.2TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 52 24.28 -5.6TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.17 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 46 5.52 -6.0TE Connect TEL 1.76 1.9 26 108.23 77.15 1060 92.79 -2.4THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.59 +1.5THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.77 -.6THLCSenL TSLF 1.32 7.7 ...q 18.19 16.30 36 17.18 +1.9TIM Part TSU .28e 1.9 ... 23.12 14.39 849 14.70 -23.9TJX TJX 1.56 1.6 23 101.49 66.44 3789 99.53 +30.2TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 10.06 +3.4TPG RE n TRTX 1.72f 8.7 24 21.05 18.22 346 19.86 +4.3TPG SpLnd TSLX 1.56 7.9 9 21.74 17.00 201 19.71 -.5TableauA DATA ... ... ...dd 112.42 68.37 715 101.26 +46.3tTahoeRes TAHO .24 6.5 ... 7.00 3.76 6257 3.71 -22.5TailorBr TLRD .72 3.4 12 35.94 10.00 1435 21.38 -2.1Taiwan TWN ... ... ...q 22.25 19.25 1 19.52 -6.5TaiwSemi TSM .73e 1.8 18 46.57 35.35 5543 40.41 +1.9Takung n TKAT ... ... 27 5.05 .89 18 1.07 -57.3TallgELP n TEGP 1.95f 7.9 ...dd 28.94 17.14 801 24.82 -3.6TalosEn rs TALO ... ... ...dd 40.16 22.77 86 31.01 -3.6StneEn wt SGY/WS ... ... ... 7.50 2.00 7.21 +44.2TangerFac SKT 1.40f 5.8 12 26.73 19.86 810 24.08 -9.2TanzRy g TRX ... ... ... .68 .24 154 .37 +32.4Tapestry TPR 1.35 2.6 32 55.50 38.70 3710 51.38 +16.2TargaRes TRGP 3.64 6.9 ... 54.81 39.59 1085 52.92 +9.3TargaR pfA NGLSpA 2.25 8.3 ... 27.35 26.06 4 27.19 +2.7Target TGT 2.56f 3.1 15 83.19 53.90 6600 82.07 +25.8TaroPhrm TARO ... ... 11 128.46 93.01 39 107.62 +2.8Taseko TGB ... ... ... 2.46 .68 379 .71 -69.7TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 3085 17.75 -46.3Taubmn TCO 2.62f 4.2 22 66.61 44.78 240 62.81 -4.0Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 2 25.37 +1.0Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 1 25.03 -.8TaylorMH TMHC ... ... 12 28.42 18.80 412 19.10 -21.9sTeam TISI ... ... ...dd 24.15 10.50 686 24.25 +62.8Technip FTI .13 ... 16 35.00 24.53 2986 27.90 -10.9TeckRes g TECK .16e ... ... 30.80 20.06 2114 22.43 -14.3tTeekay TK .22 3.3 ...dd 10.90 6.58 587 6.57 -29.5TeekLNG TGP .56 3.5 80 21.65 15.65 117 16.00 -20.6TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 6 25.70 +1.8TeekOffsh TOO .04m 1.6 82 3.12 2.14 449 2.47 +4.7TeekOf pfA TOOpA 1.81 8.1 ... 24.49 20.27 6 22.39 -3.0TeekOf pfB TOOpB 2.13 8.7 ... 26.00 21.77 5 24.34 -2.0TeekOf pfE TOOpE 2.22 9.0 ... 25.45 24.06 14 24.68 -1.5TeekayTnk TNK .21 21.3 14 1.95 .94 1254 .99 -29.5Tegna TGNA .28 2.6 6 15.60 10.00 1138 10.82 -23.2TejonRnch TRC ... ... ...cc 26.25 18.59 48 22.08 +6.4TeklaHlth HQH 1.92e 8.5 ...q 25.85 20.36 104 22.61 +.3TeklaHcrOp THQ 1.35a 7.4 ...q 19.00 16.02 164 18.22 +4.0TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 25 19.82 +1.0TeklaWH n THW 1.40 10.3 ...q 14.83 12.47 140 13.60 -.1TelInstEl TIK ... ... 37 6.35 2.05 5 2.60 Teladoc n TDOC ... ... ... 73.25 27.35 1118 72.60 +108.3Telaria n TLRA ... ... ...dd 5.30 3.42 170 3.56 -11.7TlcmArg TEO .71e 3.9 ... 40.19 16.72 201 18.34 -49.9TelItalia TI ... ... ... 11.28 6.69 423 6.94 -19.6TelItaliaA TI/A .30e 4.9 ... 9.60 5.99 39 6.12 -15.1Teledyne TDY ... ... 36 235.60 142.78 130 232.83 +28.5Teleex TFX 1.36 .6 29 288.78 203.70 336 236.97 -4.8tTelefBrasil VIV .64e 6.1 12 17.33 10.35 1351 10.37 -30.1TelefEsp TEF 1.20e 14.1 ... 11.16 8.33 1217 8.47 -12.5TelData TDS .64 2.1 10 30.80 23.54 683 30.29 +9.0TelData45 TDI 1.66 6.5 ... 26.61 23.29 3 25.31 -.9TelData 61 TDA 1.47 5.9 ... 25.64 23.11 5 24.93 +.1TelData60 TDJ 1.75 6.9 ... 25.98 23.95 13 25.40 +.5TelData59 TDE 1.72 6.9 ... 25.99 24.26 6 24.92 -1.6Telus gs TU 2.10 ... ... 38.50 34.28 367 36.88 -2.6TmpDrgn TDF 4.00e 2.5 ...q 24.65 19.37 47 19.94 -7.3TmpEMF EMF 1.28e 2.2 ...q 18.00 13.71 76 14.04 -14.4TmpEMI TEI .80a 7.8 ...q 11.98 10.18 154 10.28 -8.0TmpGlb GIM .30 4.9 ...q 6.77 6.09 240 6.13 -5.1TempurSly TPX ... ... 15 68.05 41.10 1227 54.50 -13.1Tenaris TS .69e 2.1 ... 40.64 25.91 1810 33.15 +4.0TenetHlth THC ... ... ...dd 39.74 12.25 1351 33.31 +119.7Tengsco TGC ... ... ...dd 2.47 .55 314 1.08 +35.0Tennant TNC .84 1.1 ...cc 86.03 59.00 79 75.90 +4.5Tenneco TEN 1.00 2.3 7 65.59 41.64 248 42.70 -27.1TVA 28 TVC .96 3.9 ... 25.97 23.29 5 24.32 -3.1TVA 29 TVE .84 3.5 ... 26.98 23.22 5 23.79 -4.8Teradata TDC ... ... 24 44.27 29.90 670 40.25 +4.7Teradyn TER .36 .9 31 50.68 32.06 2304 40.22 -3.9Terex TEX .40 1.1 33 50.17 35.30 1147 37.73 -21.8Ternium TX 1.10e 3.9 9 42.43 26.37 364 28.36 -10.2TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .96f 2.5 32 39.27 31.56 206 37.83 +7.9TetraTech TTI ... ... ...dd 5.04 1.85 382 4.80 +12.4TeucrCorn CORN ... ... ...q 18.60 15.66 38 16.78 +.1TeucrSug CANE ... ... ...q 10.12 6.67 23 6.68 -31.7TeucrWht WEAT ... ... ...q 7.33 5.80 452 6.86 +14.3TeucrSoyb SOYB ... ... ...q 19.47 15.36 155 16.65 -6.9TeucrmAgs TAGS ... ... ...q 25.70 20.50 21.30 -3.6TevaPhrm TEVA .73e 3.0 11 25.14 10.85 29537 24.11 +27.2TexPacLd TPL .29f ... ...cc 825.90 356.94 9 789.00 +76.7Textainer TGH .96 7.0 ...dd 26.50 13.50 133 13.70 -36.3Textron TXT .08 .1 36 69.36 47.24 1105 66.20 +17.0Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 29 236.29 172.15 814 230.79 +21.5Thermon THR ... ... 53 27.66 15.74 53 25.86 +9.3ThirdPtRe TPRE ... ... 11 17.10 12.28 502 13.50 -7.8ThomsonR TRI 1.38 3.2 18 48.61 36.52 880 42.61 -2.2Thor Inds THO 1.48 1.5 11 161.48 87.62 773 96.42 -36.03D Sys DDD ... ... 77 20.00 7.92 3316 19.22 +122.53M Co MMM 5.44 2.7 28 259.77 190.57 1621 203.15 -13.7Tidwtr TDW 1.00 3.3 ...dd 35.98 21.01 180 29.87 +22.4Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...cc 24.98 17.04 180 23.60 +15.7Tiffany TIF 2.20 1.7 38 141.64 86.15 2074 127.40 +22.6Tillys TLYS ... ... 41 17.99 8.42 101 17.35 +17.5Timken TKR 1.12 2.4 18 55.65 41.85 541 47.35 -3.7TimknSteel TMST ... ... ...dd 20.24 12.54 278 13.20 -13.1Titan Intl TWI .02 .3 ...dd 14.53 6.71 443 7.06 -45.2TollBros TOL .44 1.3 11 52.73 33.47 2007 34.11 -29.0Tompkins TMP 1.92 2.2 22 91.99 71.27 25 87.42 +7.5TootsieR TR .36b 1.2 27 37.48 27.45 70 30.10 -14.8TopBuild n BLD ... ... 31 87.21 54.52 198 73.77 -2.6Torchmark TMK .64 .7 7 93.60 74.48 320 87.96 -3.0Trchmk pfC TMKpC ... ... ... 27.47 25.44 7 26.12 -2.4Toro Co s TTC .80f 1.3 24 73.82 56.60 393 59.69 -8.5TorDBk gs TD 2.68 ... ... 75.46 50.14 709 59.52 +1.6MonTNAPpl TPYP .45p ... ...q 24.70 20.22 17 24.15 +3.4TortWat n TBLU ... ... ... 30.84 25.65 2 28.47 -4.5TortEnInd NDP 1.75 13.2 ...q 14.48 10.70 60 13.28 TortEnInf TYG 2.62 9.0 ...q 32.40 24.24 80 28.96 -.4TortMLP NTG 1.69 10.4 ...q 21.09 14.91 213 16.25 -7.5TortPplE TTP 1.63m 8.9 ...q 20.21 15.55 40 18.40 -2.1TortPw&E TPZ 1.65 8.4 ...q 21.77 17.51 16 19.57 -5.0Total SA TOT 2.71e 4.5 ... 65.69 49.75 1394 59.70 +8.0TotalSys TSS .52 .6 24 97.82 63.22 1500 94.51 +19.5TowerIntl TOWR .48 1.5 14 34.55 21.25 78 32.20 +5.4TownsqMda TSQ .30 3.6 11 11.01 6.03 44 8.24 +7.3Toyota TM ... ... ... 140.99 111.29 133 122.76 -3.5TrCda g TRP 2.76 6.3 16 51.85 39.16 857 43.80 -10.0TransEntx TRXC ... ... ...dd 6.04 .67 2270 4.44 +130.1TransUn n TRU .30 .4 30 75.99 41.07 691 74.76 +36.0Trnsalta g TAC .23 ... ... 6.40 4.75 31 5.75 -3.4TrnsatlPet TAT ... ... ...dd 2.18 .58 116 1.48 +6.5TrnsRty TCI .20p ... ...dd 52.00 20.37 1 33.00 +5.4TransDigm TDG 24.00 ... 25 377.67 249.57 201 354.16 +29.0TrnsMont TLP 3.18f 8.3 16 45.86 33.98 13 38.44 -2.6Transocn RIG ... ... ...dd 14.34 7.20 10790 10.65 -.3TrGasSur TGS ... ... ... 24.22 11.76 70 13.85 -37.7Travelers TRV 3.08f 2.4 17 150.55 113.76 1324 130.34 -3.9Travelport TVPT .30 1.6 ... 20.30 12.10 1252 18.30 +40.0TrecoraRs TREC ... ... 19 15.60 10.25 24 13.75 +1.9Tredgar TG .44 2.1 28 26.50 15.35 229 21.30 +10.9TreeHseF THS ... ... 16 72.95 36.35 377 50.07 +1.2Trex s TREX ... ... 45 80.19 35.96 271 79.27 TriPointe TPH ... ... 11 19.55 12.28 1203 13.98 -22.0TriContl TY 1.02e 3.7 ...q 28.32 22.63 34 27.52 +2.2TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 51.52 +2.2TribMda A TRCO 1.00 2.9 11 43.71 31.61 1336 34.52 -18.7TrilogyMtl TMQ ... ... ... 2.01 .69 152 1.87 +71.6TrimShrk n TTAC ... ... ... 38.16 29.09 48 37.24 +10.4TrimAllC n TTAI ... ... ... 29.03 25.38 1 26.43 -2.8TriNetGrp TNET ... ... 38 60.15 31.52 197 58.00 +30.8Trinity TRN .52 1.4 8 39.19 27.88 1017 36.72 -2.0TrinityPlce TPHS ... ... ... 7.59 5.86 7 6.25 -10.1Trinseo SA TSE 1.60f 2.1 9 85.35 58.05 342 75.00 +3.3TrioTch TRT ... ... 13 8.47 4.05 7 4.32 -38.4TriplePtV TPVG 1.44 10.9 8 14.19 11.12 280 13.22 +4.2TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.40 -1.9Triple-S GTS ... ... 22 44.01 21.14 133 24.02 -3.3TritonInt n TRTN 2.08 5.6 ... 43.85 27.76 322 36.99 -1.2TriumphGp TGI .16 .8 4 34.58 17.75 780 20.50 -24.6Tronox TROX .18 1.2 47 28.40 13.50 2395 15.02 -26.8TrueBlue TBI ... ... 18 29.55 19.30 182 28.70 +4.4Tsakos TNP .20 6.0 ... 4.86 3.11 105 3.32 -15.1TsakE pfB TNPpB 2.00 8.0 ... 25.77 24.80 0 25.09 -.8Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 1 25.15 -1.4Tsakos pfD TNPpD 2.19 8.7 ... 26.65 24.04 6 25.04 +1.1TsaksE p E TNPpE ... ... ... 25.89 24.58 7 25.40 +.7Tuppwre TUP 2.72 8.1 ...dd 66.26 32.86 614 33.45 -46.7Turkcell TKC ... ... ... 11.29 4.35 2667 4.53 -55.6TurnPtBr n TPB .16 .5 ... 34.88 15.34 83 31.80 +50.5TurqHillRs TRQ ... ... 21 3.59 2.18 2731 2.29 -33.2TutorPerini TPC ... ... 10 29.90 17.55 213 19.85 -21.722ndCentry XXII ... ... ...dd 4.44 1.92 1298 2.32 -17.1Twilio n TWLO ... ... ... 79.47 23.25 1654 75.70 +220.8Twitter TWTR ... ... ...dd 47.79 15.77 20831 32.83 +36.7TwoHrb pfA TWOpA 2.03 7.4 ... 28.17 25.38 4 27.33 +.2TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 1 25.90 -1.4TwoHrbI rs TWO 1.88 12.1 6 16.83 13.85 2012 15.57 -4.2TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 6 24.89 -.8TylerTech TYL ... ... 55 248.25 167.50 121 234.40 +32.4Tyson TSN 1.20 2.0 11 84.65 56.79 1961 60.96 -24.8U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 10 28.93 +22.9UBS 3xInvC WTID ... ... ... 35.26 6.75 3 8.79 -42.5VelDlyIn n EXIV ... ... ... 61.00 26.21 15 32.57 -32.7VelLngVS n EVIX ... ... ... 20.76 8.27 9.68 -19.3UBS FILCG FBGX ... ... ...q 284.26 161.21 1 280.59 +23.5UBS2xSPDiv SDYL 3.40e 3.9 ...q 91.38 59.18 0 86.12 +.7UBS Grp UBS .69e 4.5 ... 20.89 14.89 1332 15.46 -15.9UDR UDR 1.29 3.3 25 40.33 32.88 869 39.64 +2.9sUGI Corp UGI 1.04 1.9 12 55.06 42.51 1037 55.27 +17.7UMH Prop UMH .72 4.4 31 16.26 11.38 121 16.24 +9.0UMH pfB UMHpB 2.00 7.4 ... 28.10 25.92 1 26.86 -1.7UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 1 25.70 -5.4UQM Tech UQM ... ... ...dd 1.79 .73 76 1.07 -23.0US FdsHl n USFD ... ... 22 40.92 25.43 4125 33.91 +6.2US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 58 118.75 56.50 64 113.50 +57.2US Silica SLCA .25 1.1 29 38.70 22.10 1438 22.86 -29.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, August 17, 2018

PAGE 55

US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.2 ...dd 19.33 14.55 145 17.18 +3.9Usaa USA Vl ULVM ... ... ... 55.24 48.81 1 52.83 +1.6Usaa SCVal USVM ... ... ... 56.18 47.00 1 55.78 +10.0USAA IntlVl UIVM ... ... ... 55.54 46.76 1 47.30 -8.0Usaa EMVl UEVM ... ... ... 56.13 43.69 1 44.41 -13.5Usaa STrBd USTB ... ... ... 54.88 49.34 1 49.57 -1.0Usaa IntBd UITB ... ... ... 50.30 48.09 0 48.60 -3.2USANA s USNA ... ... 30 137.95 52.80 109 128.90 +74.1USCF Oil n USOU ... ... ... 80.79 22.66 2 56.45 +31.3USCF ShOil USOD ... ... ... 26.29 4.69 10 6.26 -44.7USCF shpei BUY ... ... ... 28.70 23.45 27.88 +10.1USCF shpen BUYN ... ... ... 28.15 23.45 27.25 +5.2USD Ptrs USDP 1.42f 14.3 ... 12.00 9.00 30 9.95 -11.6USG USG ... ... 24 43.47 25.60 877 43.22 +12.1Ultrapar UGP .55e 4.9 ... 26.48 10.41 865 11.22 -50.6UndrArm s UAA ... ... 36 24.70 11.40 1922 20.92 +45.0UnAr C wi UA ... ... ... 22.68 10.36 1263 19.22 +44.3Uni UFI ... ... 15 39.21 28.97 55 32.08 -10.6UniFirst UNF .45f .2 24 193.05 135.95 55 184.65 +12.0UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1031 56.35 +.1Unilever UL 1.48e 2.6 ... 60.13 50.74 513 56.03 +1.2UnionAc un LTN/U ... ... ... 10.40 10.00 5 10.40 +3.6UnionPac UNP 3.20f 2.1 10 151.50 102.87 3517 149.25 +11.3UniqueF n UFAB .60 7.0 10 9.70 7.05 6 8.55 +15.2Unisys UIS ... ... ...dd 16.35 6.90 561 15.30 +87.7Unit UNT ... ... 14 28.68 15.29 226 26.06 +18.5UtdContl UAL ... ... 12 83.66 56.51 2042 81.90 +21.5UtdMicro UMC .09e 3.3 ... 3.14 2.27 684 2.71 +13.4UPS B UPS 3.64 3.0 20 135.53 101.45 2122 121.11 +1.6UtdRentals URI ... ... 8 190.74 106.52 649 148.99 -13.3USNatGas UNL ... ... ...q 10.28 8.54 0 9.51 +3.6US12MoOil USL ... ... ...q 25.74 16.68 8 23.82 +13.8USAntimny UAMY ... ... ... .79 .20 209 .61 +90.6US Bancrp USB 1.20 2.3 14 58.50 48.49 4910 53.16 -.8US Bcp pfA USBpA 35.49e 3.9 ... 935.00 873.48 8 919.40 +3.5US Bcp pfH USBpH .89e 3.7 ... 24.22 21.61 49 23.82 +5.5US Bcp pfM USBpM 1.63 5.8 ... 29.43 27.24 21 27.94 -1.0US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 10 25.20 -.3US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.26 120 20.00 +10.5sUS Cellular USM ... ... 58 44.00 32.06 238 43.93 +16.7US Cellu60 UZA 1.74 6.8 ... 26.20 23.80 10 25.46 +.9US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 15 25.86 +.5US Cell64 UZC 1.81 6.9 ... 27.40 24.55 19 26.25 +1.3USCmdtyFd USCI ... ... ...q 45.44 39.05 80 41.13 -3.3USDslHtOil UHN ... ... ...q 21.76 14.75 1 19.82 +2.5US GasFd UGA ... ... ...q 36.45 25.23 17 32.46 +1.9USCoppFd CPER ... ... ...q 21.26 16.20 7 16.46 -21.8USAgriFd USAG ... ... ...q 18.21 15.55 0 15.93 -3.5US NGas rs UNG ... ... ...q 27.92 20.40 1923 23.86 US OilFd USO ... ... ...q 15.25 9.34 18469 13.63 +13.5US ShrtOil DNO ... ... ...q 73.75 43.86 2 48.87 -13.9USSteel X .20 .7 17 47.64 23.16 6096 29.51 -16.1UtdTech UTX 2.80 2.1 23 139.24 109.10 4255 133.31 +4.5UtdhlthGp UNH 3.60 1.4 23 264.30 186.00 2113 263.10 +19.3UNITIL UTL 1.46 2.9 27 53.07 40.92 27 50.59 +10.9Univar n UNVR ... ... 52 31.95 25.54 967 27.41 -11.5UnvslCp UVV 3.00f 5.1 8 71.60 45.95 171 58.85 +12.1UnvHR UHT 2.64 3.6 42 78.61 53.00 26 72.58 -3.4UnivHlthS UHS .40 .3 16 128.15 95.26 659 125.37 +10.6Univ Insur UVE .64a 1.4 15 45.90 15.08 187 45.15 +65.1UnvSecInst UUU ... ... ...dd 3.50 1.05 50 1.42 -16.6UnivTInst UTI .08 3.0 ...dd 3.75 2.21 25 2.65 +10.4UnumGrp UNM 1.04f 2.9 1 58.73 34.57 1861 36.01 -34.4Ur-Energy URG ... ... 71 .91 .50 496 .71 +3.8UraniumEn UEC ... ... ...dd 2.00 .96 694 1.62 -8.5UrbnEdg n UE .88 3.9 27 26.19 19.51 426 22.69 -11.0UrstdBid UBP 1.06f 6.0 35 18.92 15.36 1 17.65 +4.1UrsBidA UBA 1.08f 4.8 30 23.94 17.20 35 22.57 +3.8UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 1 25.14 -4.4UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 0 24.80 -5.2V -VF Corp VFC 1.84 2.0 48 97.00 61.56 3191 91.13 +23.1VICI Pr n VICI .64 3.1 ... 21.33 17.58 2099 20.67 -1.1VOC EnTr VOC .47e 8.6 12 6.66 3.15 18 5.47 -7.6VaalcoE EGY ... ... ... 3.38 .68 547 2.26 +224.2sVailRsrt MTN 5.88 2.0 30 292.77 200.68 157 291.02 +37.0Vale SA VALE .29e 2.3 12 15.24 9.53 28370 12.75 +4.3ValeroE VLO 3.20 2.9 30 126.98 64.22 1875 111.32 +21.1ValeroEPt VLP 2.20f 5.5 15 48.66 33.25 82 40.44 -9.1Valhi VHI .08 2.0 36 9.24 2.13 134 3.94 -36.1Validus pfA VRpA ... ... ... 26.32 24.12 2 25.48 -1.7Validus pfB VRpB ... ... ... 26.23 24.15 22 25.38 -.9VlyNBcp VLY .44 3.7 20 13.38 10.61 1032 11.87 +5.8VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 3 26.40 -4.9VlyBcp pfB VLYpB ... ... ... 28.11 24.99 3 25.60 -3.2Valmont VMI 1.50 1.1 22 176.35 135.35 40 138.75 -16.3Valvoline n VVV .30 1.4 ... 25.63 19.86 1473 21.93 -12.5VanEMGold OUNZ ... ... ...q 13.44 11.53 117 11.53 -10.3tVanEGold GDX .06e .3 ...q 25.58 18.47 78623 18.16 -21.9VnE LgFl n LFEQ ... ... ... 28.49 24.56 1 27.66 +5.1VanE Grn n GRNB ... ... ... 27.50 24.66 25.60 -5.2VnEkSteel SLX .40e .9 ...q 51.92 39.22 43 42.93 -6.4MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 7 22.53 -3.5VanE Env EVX .53e .6 ...q 98.45 77.29 0 95.01 +9.3VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 7.0 ...q 24.95 22.08 67 22.27 -9.0VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 328 31.41 +.7tVanE ChiBd CBON .68e ... ...q 24.34 22.11 0 22.06 -2.9VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 110 24.51 +1.3VanE TrH n THHY ... ... ... VnEkRus RSX .01e .1 ...q 24.33 19.47 7036 19.60 -7.6VanE BDC BIZD 1.47e 8.5 ...q 17.88 15.39 37 17.20 +3.6VEckPfSec PFXF 1.24e 6.4 ...q 20.20 18.60 70 19.46 -1.0VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 158 28.90 -3.5VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 17 24.02 -6.3VanE Reit MORT 2.36e 7.8 ...q 25.30 21.20 14 24.12 +.2VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 36 25.31 -5.0VanE EmM EMAG .92 4.6 ...q 22.45 19.99 20.00 -8.4VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 52 25.33 +.2VanE EMBd EMLC .98 6.0 ...q 19.91 16.27 4419 16.41 -13.5VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 2 58.88 -3.7VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.29 VnEkSMu SMB .20 1.2 ...q 17.67 17.05 23 17.31 +.4VanE LgMu MLN .62 3.1 ...q 20.43 19.41 46 19.71 -3.0VanEIntMu ITM .54 2.3 ...q 24.33 23.25 147 23.56 -2.1VnEkHiInInf YMLI 1.20 8.8 ...q 14.90 11.07 4 13.63 +1.5VanE GenDr GNRX ... ... ... 26.68 20.78 0 24.99 +2.8VanE OilR CRAK ... ... ...q 34.79 24.10 4 33.29 +8.4V IntMoat MOTI ... ... ...q 36.88 31.74 8 32.16 -5.8VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 1 52.07 +6.1VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.33 4 25.83 -25.3VanE Israel ISRA .44e 1.4 ...q 33.01 27.91 2 32.26 +6.2VanEWMoat MOAT .41e .9 ...q 46.20 38.21 160 45.67 +7.6VanE UncOG FRAK .06e .4 ...q 18.24 12.59 4 16.01 +2.2VnEkSemi SMH .58e .6 ...q 114.55 84.48 5040 103.59 +5.9sVnEkRtl] RTH 1.39e 1.3 ...q 107.12 77.47 12 107.20 +17.3VanE Agri MOO 1.10e 1.8 ...q 65.86 55.35 24 62.79 +1.9VEckOilSvc OIH .47e 2.0 ...q 29.87 21.70 5047 23.81 -8.6VnEkRusSC RSXJ .81e 2.5 ...q 44.21 31.35 7 31.86 -22.3VEckVcREr REMX .50a 2.6 ...q 32.97 19.26 55 19.35 -35.7VEckChina PEK 1.41e 1.4 ...q 54.26 36.78 3 37.63 -22.0VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 9 48.70 -28.2VanE Egyp EGPT ... ... ...q 40.97 26.30 49 32.41 -.9VEckPoland PLND .29e 1.8 ...q 21.80 15.47 3 16.43 -16.8tVanE JrGld GDXJ ... ... ...q 37.76 27.32 23750 26.81 -21.4VanE Coal KOL .13 .8 ... 18.49 14.26 16 15.32 -4.4VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 145 16.22 -9.3VanEBrzSC BRF ... ... ...q 26.12 17.34 12 18.42 -21.4VanEIndo IDX .25e 1.2 ...q 26.90 19.96 2 20.55 -17.3VanENatRs HAP .64e 1.8 ...q 39.67 33.38 7 35.80 -3.6tVanE VAfr AFK .53e 2.5 ...q 27.39 21.69 10 21.61 -13.1VanE Gam BJK 1.07e 2.6 ...q 50.35 39.43 13 41.46 -11.1 VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 63 89.07 -6.3VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 399 81.19 -3.1VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1464 78.21 -1.1VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2227 79.27 -2.8VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 26 113.74 -6.0VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 97 123.95 +11.3VangMegV MGV 1.53e 1.9 ...q 81.59 69.09 53 78.86 +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 1147 86.85 +1.4VangEMI VXF 1.13e .9 ...q 122.43 99.37 279 121.42 +8.7VangGrth VUG 1.38e .9 ...q 157.81 127.70 642 155.81 +10.8VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 219 130.61 +6.6VangMidC VO 1.76e 1.1 ...q 164.17 140.54 247 161.89 +4.6VangSmCp VB 1.63e 1.0 ...q 161.74 131.25 433 160.76 +8.8VangSCG VBK 1.19e .7 ...q 183.70 141.75 166 181.62 +12.9VangSCV VBR 1.96e 1.4 ...q 141.17 118.55 173 140.07 +5.5VangTSM VTI 2.17e 1.5 ...q 147.68 123.79 1348 146.63 +6.8VangValu VTV 2.05e 1.9 ...q 113.46 96.02 1384 109.36 +2.9VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 1693 260.99 +6.4VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 251 113.12 +1.4VangMCGr VOT .82e .6 ...q 140.54 115.95 151 138.46 +8.4VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 3330 83.29 +.4VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 429 107.46 +5.3VangAllWld VSS 2.83e 2.5 ...q 127.14 109.82 93 111.10 -6.8VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.25 2575 50.90 -7.0VangEmg VWO 1.10e 2.7 ...q 50.99 40.33 17396 40.99 -10.7VangPacif VPL 1.37e 2.0 ...q 77.96 66.69 124 68.45 -6.1VangEur VGK 1.71e 3.1 ...q 63.60 54.26 2803 55.02 -7.0VangTEBd VTEB .28e ... ...q 52.07 50.36 368 50.99 -1.3Vang500Gr VOOG 1.62e 1.1 ...q 154.95 124.00 59 153.50 +12.1Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 14 110.64 +.6VanSC600V VIOV 1.66e 1.1 ...q 146.90 114.49 10 145.89 +10.2VanSC600G VIOG 1.13e .7 ...q 173.06 128.05 16 172.56 +18.3VangSC600 VIOO 1.19e .7 ...q 160.45 121.82 29 159.81 +14.7VanMC400V IVOV 1.50e 1.2 ...q 128.99 109.00 10 127.55 +4.8VanMC400G IVOG 1.16e .8 ...q 144.19 118.23 14 142.64 +7.2VanMC400 IVOO 1.57e 1.2 ...q 136.38 113.66 29 134.97 +5.5VangFTSE VEA 1.10e 2.6 ...q 47.89 41.57 9928 42.10 -6.2VangCnD VCR 2.03e 1.2 ...q 176.97 138.69 107 175.02 +12.2VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 80 141.74 -2.9VangEngy VDE 2.37e 2.4 ...q 109.79 83.80 685 99.91 +1.0VangFncl VFH .90e 1.3 ...q 75.48 59.92 442 71.02 +1.4sVanHC Etf VHT 1.96e 1.1 ...q 171.81 144.38 212 172.29 +11.8VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 102 143.54 +.8VangInfT VGT 1.61e .8 ...q 194.77 144.98 334 193.06 +17.2VangMat VAW 2.12e 1.6 ...q 144.65 120.20 85 131.19 -4.0VangUtil VPU 3.41e 2.8 ...q 125.54 104.82 142 120.97 +3.8VangTel VOX 3.14e 3.6 ...q 95.57 81.62 70 86.18 -5.5VantageEn VEI ... ... ... VarianMed VAR ... ... 84 130.29 97.53 752 110.36 -.7VectorGp VGR 1.60b 9.5 20 23.14 16.44 683 16.80 -24.9Vectren VVC 1.80 2.5 28 71.74 58.00 387 71.58 +10.1Vectrus VEC ... ... 16 41.48 26.62 45 34.20 +10.9VedantaLtd VEDL 1.20e 10.2 ... 21.99 11.58 687 11.80 -43.4VeevaSys VEEV ... ... 95 85.97 52.17 983 84.71 +53.2VenatorM n VNTR ... ... ... 26.90 11.04 971 11.70 -47.1Ventas VTR 3.16 5.4 16 69.92 46.55 1289 58.90 -1.8VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 3 25.09 -.3Veoneer n VNE ... ... ... 55.21 41.45 269 53.89 +26.4Vereit VER .55 6.9 ...cc 8.75 6.52 9194 7.94 +1.9Vereit pf VERpF 1.68 6.6 ... 26.10 24.43 20 25.28 -1.1VeriFone PAY ... ... 32 23.14 14.90 3498 23.03 +30.0Veritiv VRTV ... ... ...dd 51.00 20.35 117 47.85 +65.6VerizonCm VZ 2.36 4.3 7 54.77 43.97 16228 54.27 +2.5VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 21 25.76 -2.4VermilnE g VET 2.03 ... ... 40.59 30.18 150 30.55 -15.9Verso Cp VRS ... ... ... 27.90 3.82 334 27.60 +57.1Versum VSM .24f .6 ... 42.74 33.06 510 37.32 -1.4ViadCorp VVI .40 .7 30 61.85 49.20 41 60.55 +9.3Vicon VII ... ... ...dd .76 .17 .21 -48.5sVictSCHiD CSB .60e ... ...q 47.92 39.13 4 47.82 +7.2VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 7 23.69 3.20 40 22.41 +262.0Vipshop VIPS ... ... 6 19.14 7.07 15614 7.15 -39.0VirnetX VHC ... ... ...dd 8.75 2.10 137 3.15 -14.9sVirDynCr n BLHY ... ... ... 25.49 24.24 113 24.61 -.7VirShUS n VESH ... ... ... 24.93 20.86 1 21.50 -5.9ZweigTR ZTR .97 8.2 ...q 14.18 10.74 64 11.83 -11.7VirtGblMSc VGI 1.87 14.1 ...q 19.46 13.19 68 13.31 -23.9Visa s V .84 .6 47 143.14 100.75 5930 140.65 +23.4VishayInt VSH .34f 1.5 ...dd 26.50 16.65 977 22.55 +8.7VishayPrc VPG ... ... 39 44.82 18.65 47 41.95 +66.8tVistaGold VGZ ... ... ...dd .92 .52 460 .47 -32.9VistaOutd n VSTO ... ... ...dd 24.83 12.36 1058 18.53 +27.2VistraEn n VST ... ... ... 24.81 17.07 5167 22.45 +22.5sVitaminSh VSI ... ... 13 13.10 2.95 1294 12.45 +183.0VivintSolar VSLR ... ... 20 6.15 2.70 212 5.25 +29.6VMware VMW ... ... 41 165.00 95.11 1611 151.93 +21.2VoceraCm VCRA ... ... ...dd 33.17 22.43 145 31.89 +5.5VolarisAv VLRS ... ... ... 13.50 4.87 304 7.12 -11.2VolitionRX VNRX ... ... ... 4.00 1.44 284 1.73 -41.2VoltInfoSci VISI ... ... ...dd 4.90 2.16 11 3.55 -6.6Vonage VG ... ... ...dd 14.50 7.62 1229 14.23 +39.9Vornado VNO 2.52 3.3 27 80.30 64.14 1094 76.40 -2.3Vorndo pfK VNOpK 1.43 5.7 ... 25.93 23.64 20 25.20 -.2Vorndo pfL VNOpL 1.35 5.6 ... 25.76 22.37 17 24.25 -2.6Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 32 22.94 -8.6Voxeljet VJET ... ... ... 6.37 3.07 60 3.44 -24.7VoyaAsPcD IAE 1.02 11.0 ...q 11.38 9.17 32 9.28 -11.5VoyaEmHi IHD .92 11.9 ...q 9.86 7.61 62 7.72 -13.3VoyaFincl VOYA .04 .1 18 55.27 35.82 1019 49.59 +.2VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.54 29 11.57 +1.2VoyaGlbDv IGD .91 12.3 ...q 8.16 7.00 271 7.41 -4.4VoyaInfra IDE 1.46 9.9 ...q 17.66 14.25 43 14.79 -12.2tVoyaIntHD IID .83 12.9 ...q 7.90 6.44 23 6.40 -15.1VoyaPrRTr PPR .29 5.8 ...q 5.30 4.93 411 4.98 -1.8VoyaNatRs IRR .81 13.5 ...q 7.00 5.75 91 5.98 -4.5VulcanM VMC 1.12 1.0 23 141.20 108.17 2213 109.83 -14.4W -W&T Off WTI .40 6.8 10 9.12 1.83 2919 5.84 +76.4WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 25.04 -.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.32 -7.7WBI TacYd WBIC .28e 1.2 ...q 23.67 20.92 4 23.56 +5.3WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 24.40 -.4WBI LCTG WBIE .19e .7 ...q 28.05 23.50 5 27.37 +5.1WBI LCTV WBIF .22e .7 ...q 30.46 25.84 4 29.66 +2.6WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 9 26.87 +4.0WBI LCTS WBIL .04e .1 ...q 29.15 24.92 4 27.51 +.3WBI PwFact WBIY ... ... ... 27.94 22.34 17 27.57 +3.6WBITacRot WBIR ... ... ... 26.78 24.18 4 24.83 -2.4WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 8 23.99 -5.5WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 23 24.06 -3.5WEC Engy WEC 2.21 3.3 22 70.09 58.48 2393 67.94 +2.3WEX Inc WEX ... ... 35 198.82 101.70 242 182.44 +29.2WNS Hldg WNS ... ... 26 54.38 34.65 65 51.45 +28.2WP Carey WPC 4.06 6.2 18 72.41 59.23 274 65.54 -4.9WPP plc WPP 3.91e 4.8 ... 103.53 73.66 117 81.53 -10.0WPX Engy WPX ... ... ...dd 19.78 9.38 3439 17.41 +23.7WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.6 13 26.54 17.47 714 18.56 -14.5WABCO WBC ... ... 16 162.20 113.00 421 121.53 -15.3Wabtec WAB .48 .4 34 114.85 69.20 556 110.62 +35.8WaddellR WDR 1.00 4.9 14 23.82 17.53 522 20.58 -7.9WageWrks WAGE ... ... 30 65.80 38.40 207 52.05 -16.0WalMart WMT 2.08f 2.1 23 109.98 77.50 42596 98.64 -.1WalkerDun WD ... ... 8 61.44 42.66 278 53.95 +13.6WarrMet n HCC .20 ... ... 31.65 11.22 976 22.20 +12.6WashPrGp WPG 1.00 13.1 21 9.00 5.40 3578 7.63 +7.2WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 34 23.39 -4.9WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 4 21.27 -14.1WREIT WRE 1.20 3.8 30 33.75 24.92 402 31.37 +.8sWasteCon s WCN .56 ... 43 79.63 63.50 569 79.71 +12.4sWsteMInc WM 1.85 2.0 19 90.79 75.09 1254 90.85 +5.3Waters WAT ... ... 28 220.20 177.58 491 187.92 -2.7Watsco WSO 5.80 3.4 32 192.94 141.61 165 169.88 -.1WatscoB WSO/B 5.00f 2.9 35 192.75 142.00 170.00 +.6WattsWtr WTS .84 1.0 28 93.35 59.15 118 82.40 +8.5 Wayfair W ... ... ...dd 128.44 55.33 726 118.68 +47.9WeathfIntl WFT ... ... ...dd 4.72 2.07 17082 2.62 -37.2WebsterFn WBS 1.32 2.0 22 69.63 44.04 481 67.41 +20.0WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 65 105.73 40.93 1980 71.51 +61.5WeinRlt WRI 1.58 5.1 11 33.83 25.67 817 30.74 -6.5WeisMk WMK 1.20 2.5 23 57.82 31.26 50 47.28 +14.2Welbilt WBT ... ... ... 23.85 18.34 1541 21.16 -10.0sWellcare WCG ... ... 34 293.94 162.25 602 293.09 +45.7WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 8 1279.30 -2.3WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 29 24.73 -1.5WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 31 24.80 -1.3WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 16 24.90 -1.2WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 332 25.79 -4.5WellsF pfR WFCpR 1.66 6.0 ... 29.75 26.87 29 27.56 -3.7WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 10 25.75 -2.6WellsFargo WFC 1.72f 2.9 14 66.31 49.27 19987 58.66 -3.3WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 22 25.26 -2.6WellsF pfX WFCpX ... ... ... 26.16 24.15 63 25.18 -1.4WellsF pfW WFCpW ... ... ... 26.65 24.32 22 25.34 -2.5WellsF pfV WFCpV ... ... ... 26.82 25.00 33 25.96 -3.2EvgGlbDiv EOD .54m 9.9 ...q 6.50 5.43 112 5.47 -7.8WFAdvInco EAD .82 10.3 ...q 8.77 7.80 63 7.96 -5.2WFAdMSec ERC 1.16 9.2 ...q 13.49 12.24 74 12.58 -3.7WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 1 25.86 -2.4WFAdUtlHi ERH .90 7.1 ...q 13.50 9.51 5 12.63 -4.3Welltower WELL 1.68e 2.6 15 75.58 49.58 1949 65.68 +3.0Welltwr pfI HCNpI 3.25 5.3 ... 67.53 54.50 4 61.02 +1.9WescoAir WAIR ... ... 18 14.23 6.05 590 12.95 +75.0Wesco Intl WCC ... ... 18 69.35 48.95 388 60.10 -11.8WestPhrm WST .56 .5 49 117.75 82.74 393 114.74 +16.3WstnAlliB WAL ... ... 16 64.06 44.83 388 57.67 +1.9WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 2 25.61 -2.3WstACpLn TLI .87 8.7 ...q 10.96 9.93 50 9.97 -5.2WAstEMkt EMD .84 6.3 ...q 16.16 13.11 246 13.44 -13.6WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 30 16.56 -8.0WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 116 9.17 -10.3WstAstHI2 HIX .80 13.7 ...q 7.28 5.97 148 6.40 -8.2WAHiInOp HIO .43 8.9 ...q 5.19 4.73 176 4.80 -5.3WAstHYOp HYI 1.32 9.2 ...q 15.73 14.37 25 14.40 -4.8WstnAsst PAI .69 5.0 ...q 17.37 13.32 13 13.80 -12.8WstnAsInt SBI .48 5.6 ...q 9.98 8.57 74 8.62 -7.4WAstDefOp IGI 1.20 6.0 ...q 23.67 19.56 21 19.93 -12.8WAMgdMu MMU .78 6.2 ...q 14.60 12.54 99 12.66 -10.1WstAstMtg WMC 1.24e 11.6 8 11.11 8.54 110 10.66 +7.1WAMtDOp DMO 2.82a 12.3 ...q 27.00 21.50 68 22.94 -7.0WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 22 21.00 +.5WstAMunHi MHF .34 4.7 ...q 8.05 7.08 14 7.22 -2.4WAMunPrt MNP .87 6.1 ...q 16.21 13.94 24 14.15 -7.1WAstBdF WEA 1.08 8.5 ...q 14.34 12.50 24 12.72 -7.9WstAVari GFY .93 5.7 ...q 17.79 16.38 5 16.46 -5.2WAstInfSc WIA .38 3.4 ...q 12.10 11.20 22 11.44 -3.0WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 100 10.99 -3.8tWstC&G gs WRN ... ... ... 1.44 .67 65 .71 -29.8WstnGasEq WGP 2.19f 6.1 22 42.92 31.63 78 35.79 -3.7WstnGasPt WES 3.80f 7.3 42 54.40 40.44 201 51.85 +7.8WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 5382 18.86 -.8WestlkChm WLK 1.59f 1.6 10 124.30 68.93 969 96.93 -9.0WestlkCLP WLKP 1.63f 6.5 17 27.75 21.10 66 25.25 +1.2WestmRs s WMLP .46m 25.4 ...dd 5.58 .98 20 1.82 -34.8WestpacBk WBK 1.52e 6.9 ... 26.38 20.52 283 21.91 -10.1WestRck WRK 1.72 3.1 16 71.55 52.78 904 55.12 -12.8WestwdH WHG 2.72 4.6 12 71.00 53.51 17 58.63 -11.4Weyerhsr WY 1.28 3.6 31 38.39 30.95 5760 35.38 +.3tWheatPr g WPM .28e ... 22 22.87 18.27 3803 17.64 -20.3Whrlpl WHR 4.60f 3.6 ...dd 190.73 122.20 826 127.66 -24.3WhtMtIns WTM 1.00 .1 63 946.52 786.23 9 940.88 +10.5WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.6 33 15.15 10.06 234 13.26 -8.0WhitngPet rs WLL ... ... ...dd 56.47 15.88 2010 44.76 +69.0WidOpW n WOW ... ... ... 16.77 6.03 342 11.90 +12.6tWidePoint WYY ... ... ...dd .73 .42 685 .47 -28.2WildhRs n WRD ... ... ... 29.67 10.36 1006 18.41 WileyJA JW/A 1.20 1.9 17 71.75 51.50 205 63.70 -3.1WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 63.56 -3.2WLyonHm WLH ... ... 11 32.95 19.77 426 20.82 -28.4WmsCos WMB 1.36 4.5 11 33.67 24.00 19321 30.01 -1.6WmsSon WSM 1.72 3.0 17 65.99 42.68 1641 57.94 +12.1Winnbgo WGO .40 1.0 12 58.65 33.15 302 38.90 -30.0Wipro s WIT .03e .6 ... 6.22 4.50 1321 4.99 -8.8WirelessT WTT ... ... ...dd 2.64 1.35 40 1.90 -21.8WT IntQua IQDG ... ... ... 32.75 28.86 4 29.55 -3.7WT ST HiYl SFHY ... ... ... 51.40 48.47 1 50.47 +3.0WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 49.31 -2.1WT Corp n WFIG ... ... ... 50.07 47.25 47.96 -4.0WT EmMDv DVEM ... ... ... 36.70 30.37 2 30.70 -7.5WT G exMx XMX ... ... ... 31.68 27.29 30.24 +2.1WT DyCEu DDEZ ... ... ... 33.88 29.57 29.80 -5.4WT DyInEq DDWM ... ... ... 32.00 28.55 39 29.06 -4.8WT DyInSm DDLS ... ... ... 34.74 30.34 30.85 -7.9WT DynCJp DDJP ... ... ... 31.29 27.41 27.94 -6.5WTBearEq DYB ... ... ...q 26.65 24.72 1 26.57 +1.9WT LgSEq DYLS ... ... ...q 35.18 29.20 18 34.95 +7.3WT EuLoc EZR ... ... ... 34.19 26.35 3 26.72 -14.2WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 24.07 1 26.14 -.3WT GlSmC GSD ... ... ... 35.24 30.06 5 32.18 -2.7WTWkDUSE USWD ... ... ...q 34.04 29.50 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.98 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.18 40 48.84 -3.7WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 10 30.13 -3.1WT PutStr PUTW ... ... ... 30.48 26.65 18 30.37 +4.5WT EMexSt XSOE .77e 2.8 ...q 35.10 27.47 21 27.98 -12.2WT JpDvG JHDG ... ... ...q 30.34 25.63 0 27.38 -5.5WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 43 32.29 +1.9WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 0 25.60 -5.0WTFltRtTr USFR ... ... ...q 27.90 24.97 112 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 1118 63.65 -.1WT AsiaDb ALD 1.02 2.4 ...q 46.97 43.16 0 43.22 -5.4WTEmLDbt ELD 1.74 5.3 ...q 40.08 32.81 89 33.10 -13.9WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 2 24.95 -.4WisYldEn n SHAG ... ... ... 52.53 48.66 2 49.00 -1.5Wis US Mul USMF ... ... ... 30.39 25.00 16 30.22 +8.7GrnHCmdty GCC ... ... ...q 19.89 17.60 250 17.79 -7.4WT Diefa DWM .74e 1.4 ...q 59.63 51.32 22 52.00 -6.8WT DefaEq DTH 1.75e 4.3 ...q 47.40 40.40 16 40.95 -7.7WTDv exF DTN 2.48e 2.7 ...q 92.93 80.20 8 90.54 +2.4WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 4 46.39 -4.4WTEurSC DFE 1.48e 2.4 ...q 75.61 61.79 61 62.53 -11.4WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 14 72.31 -.7WTIntD exF DOO 2.01e 4.9 ...q 46.39 40.98 4 41.38 -4.7WT IntLC DOL 1.69e 3.6 ...q 54.18 46.64 17 47.18 -6.8WTIntMC DIM 1.53e 2.4 ...q 73.72 63.02 18 63.80 -7.5WTIntSC DLS 1.16e 1.7 ...q 81.62 68.79 135 69.53 -9.5WTGxUSDv DNL .99e 1.7 ...q 62.84 54.83 4 56.72 -4.2WTJpnSC DFJ 1.26e 1.7 ...q 85.64 71.84 17 73.62 -8.5WTJpHedg DXJ 1.37e 2.6 ...q 62.78 50.93 1470 53.67 -9.5WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 33 94.19 +2.2WT MCD s DON ... ... ...q 37.01 31.65 204 36.79 +4.3WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 2 56.50 -5.1WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 1 66.72 -5.0WT SC s DES ... ... ...q 30.66 25.48 152 30.09 +3.6WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 12 95.09 +2.3WT MgdFut WDTI ... ... ...q 40.66 38.37 9 40.15 +1.4WT EmCur CEW ... ... ...q 20.09 17.89 16 18.05 -7.1WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.45 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.8 ...q 57.04 45.32 89 46.05 -11.7WT EmEq DEM 1.80e 4.2 ...q 50.31 41.82 538 42.46 -6.4WTGxUSRe DRW 1.22e 4.1 ...q 34.85 29.21 36 29.75 -8.6WT JpCapG DXJC 3.43e 2.0 ...q 31.10 24.41 26.91 -7.2WT India EPI .22e .8 ...q 29.52 24.49 847 26.18 -6.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 56 18.83 10.39 5 12.98 -11.4sAAON AAON .32f .8 51 40.25 29.05 123 40.25 +9.7AC Immun n ACIU ... ... ... 17.40 6.94 63 8.76 -31.6ACI Wwde ACIW ... ... ...cc 28.00 20.23 320 26.98 +19.0ACM Rsc n ACMR ... ... ... 15.60 4.74 31 12.97 +147.0ACNB Cp ACNB .92 2.7 19 36.00 26.00 7 33.90 +14.7AGNC Inv AGNC 2.16 11.3 6 21.94 17.84 3550 19.06 -5.6AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 9 25.83 AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 41 26.23 +2.0ALJ Reg n ALJJ ... ... ... 3.75 1.42 22 2.11 -33.2AMAG Ph AMAG ... ... ...dd 26.10 11.93 515 24.45 +84.5AMC Net AMCX ... ... 11 69.02 46.89 445 60.45 +11.8ANGI Hme ANGI ... ... ... 20.55 10.24 922 19.46 +86.0ANI Ph h ANIP ... ... 23 74.70 43.21 96 55.82 -13.4ARC Grp ARCW ... ... ...dd 2.95 1.80 1 1.95 -7.1ARCAbio rs ABIO ... ... ...dd 2.00 .45 199 .60 -55.6ASLAN n ASLN ... ... ...dd 10.44 5.08 13 8.02 +43.0ASML Hld ASML 1.71e .9 38 221.66 150.60 1250 197.86 +13.8ASV Hld n ASV ... ... ... 10.80 4.75 1 6.00 -40.9sATA Inc ATAI 6.00e ... ...dd 6.80 4.02 130 6.87 +48.7ATN Intl ATNI .68 .9 ...dd 73.43 49.34 50 72.25 +30.7AV Homes AVHI ... ... 6 22.03 14.65 89 21.45 +28.8AXT Inc AXTI ... ... 20 10.75 5.80 480 7.10 -18.4AbeonaTh ABEO ... ... ...dd 22.75 7.01 588 13.70 -13.6Abeona wt ABEOW ... ... ... 17.56 4.05 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 268 4.68 +6.4Abiomed ABMD ... ... ...cc 450.93 144.01 455 368.97 +96.9Abraxas AXAS ... ... 31 3.27 1.59 1065 2.17 -11.8AcaciaC n ACIA ... ... ...dd 50.10 24.72 452 38.26 +5.6AcaciaTc ACTG .50 12.8 ...dd 5.50 2.90 81 3.90 -3.7AcadiaHlt ACHC ... ... 17 52.83 26.92 423 38.80 +18.9AcadiaPh ACAD ... ... ...dd 41.20 12.77 2724 13.30 -55.8Acasti g rs ACST ... ... ...dd 3.36 .43 152 .45 -52.1AccelrDiag AXDX ... ... ...dd 30.35 16.75 153 21.80 -16.8Acceleron XLRN ... ... ...dd 50.00 32.46 289 47.95 +13.0AccessNt ANCX .64f 2.3 24 30.99 24.36 32 27.54 -1.1Accuray ARAY ... ... ...dd 6.15 3.20 337 3.53 -18.0AcelRx ACRX ... ... ...dd 5.75 1.55 732 3.10 +53.1AcerTh rs ACER ... ... ... 30.23 7.36 54 26.24 +89.5AcetoCorp ACET .04m 1.2 ...dd 16.51 2.22 165 3.21 -68.9Achaogen AKAO ... ... ...dd 19.74 5.11 664 5.68 -47.1AchvLfS rs ACHV ... ... ...dd 42.00 2.67 53 2.84 -78.9Achillion ACHN ... ... ...dd 5.19 2.33 1003 2.58 -10.4AclarisTh n ACRS ... ... ...dd 28.93 15.07 125 15.80 -35.9AcordaTh ACOR ... ... 52 36.35 16.55 248 27.85 +29.8ActivsBliz ATVI .34f .5 40 81.64 57.29 9459 69.69 +10.1Acxiom ACXM ... ... 87 45.72 18.60 586 44.17 +60.3AdamasPh ADMS ... ... ...dd 44.00 13.50 391 22.84 -32.6AdamisPh ADMP ... ... ...dd 5.85 2.35 2610 2.83 -35.8Adaptim n ADAP ... ... ... 14.63 4.84 222 8.75 +31.0AddusHmC ADUS ... ... 44 71.78 30.95 1483 58.30 +67.5ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.38 -6.1AdestoTc n IOTS ... ... ...dd 10.80 4.70 354 5.40 -16.3AdialPh n ADIL ... ... ... 4.40 3.00 1 3.75 -7.4AdmaBio ADMA ... ... ...dd 6.86 2.01 352 5.52 +72.0AdobeSy ADBE ... ... 57 263.83 143.95 2385 248.89 +42.0 Adomani n ADOM ... ... ... 13.81 .50 1132 .79 -82.0Adtran ADTN .36 2.2 ...dd 25.10 13.95 200 16.45 -15.0AduroBio n ADRO ... ... ...dd 12.35 5.10 203 5.40 -28.0AdvEmis n ADES 1.00 8.7 2 12.20 7.00 52 11.43 +18.3AdvEnId AEIS ... ... 16 95.00 56.22 322 58.68 -13.0AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 20.28 9.04 69308 19.33 +88.0Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 143 1.44 -49.3AdverumBi ADVM ... ... ...dd 8.59 2.40 218 5.05 +44.3AdS Shrt n DWSH ... ... ... 25.59 24.65 5 25.01 -.1AdS Micr n DWMC ... ... ... 25.50 23.69 0 24.16 -2.1AdvS Vice n ACT ... ... ... 29.50 24.23 4 25.63 -2.2Aegion AEGN ... ... 21 28.19 19.81 54 24.63 -3.1AegleaBio n AGLE ... ... ...dd 12.00 2.81 107 9.22 +70.4AehrTest h AEHR ... ... ... 4.10 2.12 117 2.37 -12.5Aemetis AMTX ... ... ...dd 3.12 .45 12 1.20 +118.2AeriePhm AERI ... ... ...dd 74.75 47.05 256 64.10 +7.3sAeroViron AVAV ... ... ...cc 82.90 37.01 229 83.55 +48.8AEtern g rs AEZS ... ... ...dd 3.25 1.12 30 1.82 -22.9Aethlon rs AEMD ... ... ...dd 3.85 .79 49 1.10 -2.3AeviGeno GNMX ... ... ...dd 2.65 .83 321 1.12 -6.7AffimedNV AFMD ... ... ...dd 2.85 1.15 329 1.50 +15.4tAgenus AGEN ... ... ...dd 6.19 1.68 1765 1.70 -47.9AgileThr h AGRX ... ... ...dd 5.40 .23 239 .26 -90.1Agilysys AGYS ... ... ...dd 16.80 10.00 66 15.92 +29.6AgiosPhm AGIO ... ... ...dd 99.82 51.62 310 75.95 +32.8AgroFresh AGFS ... ... 13 8.75 4.94 283 5.83 -21.2AgroFr wt AGFSW ... ... ... .80 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 2.10 70 2.03 -80.7Aimmune n AIMT ... ... ...dd 42.00 18.74 321 27.90 -26.2AirT Inc AIRT ... ... ...dd 35.08 14.90 1 32.50 +31.6AirTrnsp ATSG ... ... 48 27.67 19.17 350 20.04 -13.4AirMedia AMCN ... ... ...dd 2.87 .38 194 .44 -61.7sAirgain n AIRG ... ... 48 11.86 7.31 177 12.10 +34.6AkamaiT AKAM ... ... 65 83.08 44.65 1781 71.39 +9.8AkariTh rs AKTX ... ... ... 11.95 1.70 34 1.82 -58.0AkceaTh n AKCA ... ... ... 40.75 13.75 130 35.74 +105.9AkebiaTher AKBA ... ... ...dd 20.25 7.42 462 7.88 -47.0AkersBios AKER ... ... ...dd 1.82 .12 1836 .27 +104.5Akorn Inc AKRX ... ... 55 33.63 10.76 1303 19.15 -40.6Akoustis n AKTS ... ... ... 9.50 4.86 73 6.96 +11.7sAlarm.cm n ALRM ... ... 55 52.60 33.39 690 53.55 +41.9AlaskCom ALSK ... ... 12 2.91 1.39 62 1.66 -38.1Albireo ALBO ... ... ... 39.87 20.25 46 29.73 +16.1Alcentra h ABDC .72 11.4 ...dd 11.29 5.75 29 6.29 -25.0AlderBioPh ALDR ... ... ...dd 20.87 8.60 2081 18.25 +59.4AldeyraTh ALDX ... ... ... 11.90 3.90 50 7.25 +6.6Alexion lf ALXN ... ... 45 149.34 102.10 1410 117.28 -1.9Alico ALCO .24 .7 ...dd 34.80 25.55 4 32.40 +9.8AlignTech ALGN ... ... ...cc 385.00 165.18 950 351.20 +58.1AlimerSc h ALIM ... ... ...dd 1.53 .74 215 .87 -34.6Alkermes ALKS ... ... ...dd 71.22 39.54 440 44.21 -19.2Allakos n ALLK ... ... ... 45.95 26.00 281 38.81 +24.2AllgnceBc n ABTX ... ... 31 46.85 31.75 25 44.95 +19.4AllegiantT ALGT 2.80 2.1 10 181.45 111.54 144 135.70 -12.3AllegMrg n ALGR ... ... ... 9.58 9.52 266 9.52 -.2AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .42 .34 10 .40 +8.1 AllegMrg un ALGRU ... ... ... 10.26 10.04 3 10.22 +1.8AllenaPh n ALNA ... ... ... 17.56 6.13 19 10.70 +6.4All MMA n AMMA ... ... ... 3.07 .15 681 .19 -83.3AllnceRes ARLP 2.08f 10.4 5 21.90 15.55 246 20.00 +1.5AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 1 2.36 +12.9AlliedMot AMOT .12 .3 46 51.80 22.78 65 47.48 +43.5Alliqua rs ALQA ... ... ...dd 4.58 1.58 28 2.30 +27.1sAllotComm ALLT ... ... ...dd 6.33 4.74 308 6.42 +20.5AllscriptH MDRX ... ... ...dd 16.13 10.78 2722 14.67 +.8AlnylamP ALNY ... ... ...dd 153.99 70.76 620 92.95 -26.8AlphaOmg AOSL ... ... 19 18.72 12.92 68 14.43 -11.8Alphabet C GOOG ... ... 33 1273.89 903.40 1319 1206.49 +15.3Alphabet A GOOGL ... ... 37 1291.44 918.60 1607 1224.06 +16.2Alphatc rs ATEC ... ... ... 4.27 1.63 49 3.33 +25.2AlpImmu n ALPN ... ... ...dd 12.87 6.46 11 6.50 -42.0AlpsRtSec n SWIN ... ... ... 32.49 27.48 0 31.80 +6.9tAltaMesa n AMR ... ... ...dd 10.79 4.19 4409 4.33 -56.3AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 58.50 9289 68.14 -2.4Altair A n ALTR ... ... ...dd 41.81 16.55 403 39.82 +66.5Altimm rs ALT ... ... ...dd 3.16 .25 263 .34 -82.9Altisrce n ASPS ... ... 2 36.34 19.28 55 35.34 +26.2AltraIndlM AIMC .68 1.7 23 53.70 39.65 205 40.85 -18.9AmTrstFn AFSI .34 2.3 15 14.75 8.80 504 14.50 +44.0AmalBk n AMAL ... ... ... 16.64 16.00 228 16.43 -.4Amarin AMRN ... ... ... 4.60 2.35 2876 3.02 -24.7Amazon AMZN ... ... ...cc 1925.00 931.75 3883 1886.52 +61.3AmbacF wt AMBCW ... ... ... 10.29 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 506 22.13 +38.5Ambarella AMBA ... ... ...cc 66.23 37.10 344 37.98 -35.4Amdocs DOX 1.00 1.5 18 71.72 61.00 507 64.60 -1.3tAmedica rs AMDA ... ... ... 6.94 .40 549 .38 -88.5Amedisys AMED ... ... 68 118.63 45.60 298 117.54 +123.0AMERCO UHAL 1.50e ... 20 400.99 317.43 74 379.62 +.5AmeriHld n AMRH ... ... ... 13.50 .70 98 1.43 -53.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8tAFMulti ATAX .50 8.5 20 6.50 5.95 240 5.90 -2.5AmCarM CRMT ... ... 14 68.20 33.05 82 67.00 +50.1AmAirlines AAL .40 1.0 6 59.08 35.64 5869 38.16 -26.7ACapSenF ACSF 8.80c ... 6 12.50 10.35 38 12.28 +16.6AmElTech AETI ... ... ...dd 2.53 .62 71 .91 -39.1AmFinTr n AFIN .04p ... ... 16.80 13.15 263 16.43 +9.5AmerNtl AMNB 1.00 2.4 17 43.00 34.95 5 41.30 +7.8AmNatIns ANAT 3.28 2.5 22 134.03 110.43 46 129.42 +.9AmOutBr AOBC ... ... 27 19.32 8.32 1959 10.03 -21.9AmPubEd APEI ... ... 29 46.15 17.40 170 34.90 +39.3AmRailcar ARII 1.60 3.4 6 47.34 34.30 54 47.01 +12.9AmrRvr AMRB .20 1.3 28 17.50 12.21 1 15.60 +2.4sASoft lf AMSWA .44 2.6 43 16.77 9.00 141 16.65 +43.2AmSupr rs AMSC ... ... ...dd 8.03 3.06 184 6.03 +66.1AWoodmk AMWD ... ... 23 148.44 78.75 101 82.55 -36.6AmerisBc ABCB .40 .8 19 59.05 41.05 245 49.35 +2.4Amerisafe AMSF .88 1.4 25 67.82 51.55 48 63.95 +3.8AmrSvFin ASRV .08f 1.8 ... 4.55 3.80 23 4.50 +8.4AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 0 28.32 -2.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, August 17, 2018

PAGE 56

AmesNatl ATLO .92f 3.0 19 32.15 26.00 3 30.90 +11.0Amgen AMGN 5.28 2.7 17 201.23 163.31 2361 196.44 +13.0AmicusTh FOLD ... ... ... 17.62 12.04 1742 13.46 -6.5AmkorTch AMKR ... ... 8 11.88 8.19 623 8.83 -12.1Amphastar AMPH ... ... ... 20.45 14.40 176 18.04 -6.2AmpOnRt ef IBUY ... ... ... 53.79 34.52 48 51.36 +25.6AmtechSys ASYS ... ... ... 15.45 4.56 192 4.71 -53.2Amyris rs AMRS ... ... ...dd 8.08 1.86 700 7.50 +100.0AnalogDev ADI 1.92 2.0 33 103.59 76.95 1829 94.26 +5.9Anaptys n ANAB ... ... ... 134.00 20.12 455 85.58 -15.0Anavex rs AVXL ... ... ...dd 5.15 1.85 105 2.70 -16.1AnchBcWA ANCB ... ... 20 30.05 24.00 7 29.40 +18.5Andersons ANDE .66 1.6 ...dd 41.70 29.60 207 40.00 +28.4AngioDyn ANGO ... ... ... 23.95 15.16 211 21.60 +29.9AnikaTh ANIK ... ... 20 69.81 28.54 60 41.75 -22.6Ansys ANSS ... ... 49 184.95 119.20 362 172.11 +16.6AntaresP ATRS ... ... ...dd 4.09 1.58 4324 3.30 +65.8Apellis n APLS ... ... ... 32.00 12.45 298 18.83 -13.2ApogeeE APOG .63 1.3 18 52.36 37.24 123 48.90 +6.9ApollEnd rs APEN ... ... ... 9.65 3.55 17 7.65 +36.6ApolloInv AINV .60 10.5 ... 6.37 5.18 846 5.70 +.7ApolMed n AMEH ... ... ... 30.00 10.00 65 20.25 -15.6AppFolio n APPF ... ... ...cc 79.00 35.94 125 77.80 +87.5Appian A n APPN ... ... ... 43.61 19.62 257 35.89 +14.0sApple Inc AAPL 2.92 1.4 25 210.95 149.16 27578 213.32 +26.1ApplRecy h ARCI ... ... ...dd 1.75 .52 348 .75 -27.9AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 99 1.15 -27.7AppGenTc AGTC ... ... ...dd 5.75 3.25 27 4.10 +13.9ApldMatl AMAT .80 1.7 14 62.40 42.93 13548 47.43 -7.2ApldOptoel AAOI ... ... 15 71.45 22.54 1271 39.58 +4.7Approach AREX ... ... 10 4.21 2.07 226 2.22 -25.0Apptio n APTI ... ... ... 39.06 16.30 220 34.90 +48.4ApricusB rs APRI ... ... ...dd 3.34 .25 84 .28 -85.1AptevoTh n APVO ... ... ... 6.35 1.15 190 5.63 +32.8Aptinyx n APTX ... ... ... 25.21 17.35 59 23.64 +17.0AptoseB g APTO ... ... ... 4.55 1.30 44 2.90 +29.5AquaMetal h AQMS ... ... ...dd 8.66 1.42 177 2.41 +13.1AquaB Tc n AQB ... ... ... 9.99 2.25 32 2.44 -30.7AquestTh n AQST ... ... ... 19.30 14.75 63 16.10 +.3AquinoxPh AQXP ... ... ...dd 16.90 1.96 573 3.09 -73.7ArQule ARQL ... ... ...dd 7.21 .94 2110 6.28 +280.6Aradigm h ARDM ... ... ...dd 7.35 1.03 16 1.29 -80.7tAralezP h ARLZ ... ... ...dd 2.98 .04 4485 .05 -96.5AratanaTh PETX ... ... ...dd 7.28 3.67 425 5.25 -.2ArbutusB g ABUS ... ... ...dd 12.60 3.45 216 9.10 +80.2ArcBest ARCB .32 .7 16 50.45 25.03 211 45.75 +28.0ArcadB rsn RKDA ... ... ... 66.56 3.60 111 5.58 +1.5ArchCap s ACGL ... ... 27 34.20 25.71 775 30.45 +.6ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 13 24.57 -3.0ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 14 23.87 -5.0ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 9 3.87 -3.5ArcturusT rs ARCT ... ... ... 15.19 4.78 7 7.93 -.3Ardelyx ARDX ... ... ... 8.65 3.58 335 4.10 -37.9ArenaPh rs ARNA ... ... ...dd 50.05 20.02 636 35.94 +5.8AresCap ARCC 1.56f 9.0 9 17.47 15.03 876 17.39 +10.6Argenx n ARGX ... ... ...cc 103.00 20.10 90 83.65 +32.5AridisPh n ARDS ... ... ... 13.85 12.61 21 12.92 -.6ArkRst ARKR 1.00 4.4 83 29.49 20.20 5 22.50 -16.8Arotech ARTX ... ... 24 4.35 2.70 127 3.40 -4.2ArrayBio ARRY ... ... ...dd 20.21 8.50 2831 14.21 +11.0ArrisIntl ARRS ... ... 28 30.00 22.33 1053 24.25 -5.6ArrowFn AROW 1.04 2.6 17 40.05 30.29 10 39.90 +17.5ArrCountR n DWCR ... ... ... 33.04 27.55 8 27.66 -8.4ArwDWATc DWAT .09e .8 ...q 12.50 10.94 11.97 +2.8ArrowPhm ARWR ... ... ...dd 17.50 1.84 1928 14.33 +289.4Arsanis n ASNS ... ... 2 28.69 1.71 471 1.87 -85.3ArtesRes ARTNA .95 2.6 25 43.22 32.00 28 36.89 -4.3ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 2 2.85 -4.4AscenaRtl ASNA ... ... ...dd 4.95 1.69 2306 4.69 +99.6Ascendis n ASND ... ... ... 76.29 26.30 163 69.09 +72.5AscentCap ASCMA ... ... ... 14.15 1.68 215 2.66 -76.8AsiaPWire APWC .10e ... ... 3.05 2.26 4 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 12 7.29 -18.3AspenTech AZPN ... ... 45 109.05 58.02 434 107.68 +62.7AssembBio ASMB ... ... ...dd 67.36 23.21 266 36.72 -18.9AssertThr ASRT ... ... ...dd 9.48 4.31 932 7.28 -9.6AstaFd lf ASFI 5.30e ... ... 5.30 2.85 1 3.01 -12.7Astec ASTE .44f 1.0 16 64.80 44.92 186 46.25 -20.9AstroNova ALOT .28 1.5 37 20.00 11.00 7 18.25 +31.8Astronics ATRO ... ... 48 49.45 25.95 66 44.47 +7.2Astrotch rs ASTC ... ... ... 8.15 1.64 38 3.49 +4.2AsureSftw h ASUR ... ... ...dd 19.78 9.89 185 13.19 -6.6AtaraBioth ATRA ... ... ...dd 54.45 12.65 451 35.05 +93.6athenahlth ATHN ... ... 96 163.94 111.61 500 150.48 +13.1Athenex n ATNX ... ... ... 20.90 13.28 342 16.67 +4.8Athersys ATHX ... ... ...dd 3.09 1.29 306 1.98 +9.4AtlAcq n ATAC ... ... ... 15.00 9.75 17 13.01 +31.9AtlAcq un ATACU ... ... ... 15.00 9.56 1 14.50 +42.2AtlAcq rt ATACR ... ... ... 1.40 .33 16 1.25 +108.3AtlanAmer AAME .02 .8 ...dd 4.00 2.20 1 2.65 -22.1AtlCapBc n ACBI ... ... 25 21.60 15.20 49 18.15 +3.1AtlanticaYd AY 1.26e 6.2 30 25.99 18.00 225 20.37 -4.0Atlanticus ATLC ... ... ... 3.83 1.52 41 1.81 -24.6AtlasAir AAWW ... ... 7 75.29 50.65 158 59.88 +2.1AtlasFin AFH ... ... ...dd 21.50 8.05 41 10.60 -48.4AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 1 25.51 -2.1Atlassian n TEAM ... ... ...dd 79.82 33.16 466 78.10 +71.6Atomera n ATOM ... ... ...dd 8.00 2.45 10 5.70 +31.7AtriCure ATRC ... ... ...dd 33.01 14.88 114 30.72 +68.4Atrion ATRI 5.40f .8 50 694.25 516.85 9 657.85 +4.3AttisInd hn ATIS ... ... ... 3.63 .35 130 .35 -66.6AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5Attunity ATTU ... ... ...dd 19.63 6.25 214 19.00 +172.2taTyrPhm n LIFE ... ... ... 6.50 .61 576 .61 -82.6AubNB AUBN .96 2.0 21 53.96 33.22 1 47.29 +21.6Audentes n BOLD ... ... ...dd 46.18 17.32 369 33.38 +6.8AudCodes AUDC .20p ... 29 11.48 6.15 275 11.19 +52.0AuriniaPh AUPH ... ... ...dd 7.60 4.41 240 5.43 +19.9AuroraMob n JG ... ... ... 9.80 5.00 65 5.70 -35.2AutoWeb AUTO ... ... 10 9.91 2.88 13 3.55 -60.6Autodesk ADSK ... ... ...dd 142.94 101.55 2655 133.73 +27.6sAutolus n AUTL ... ... ... 30.00 19.17 22 30.40 +21.6sAutoData ADP 2.76f 2.0 38 141.72 102.81 1748 141.24 +20.5AvadelPh AVDL ... ... 7 11.93 4.66 430 4.77 -41.8AveThera n ATXI ... ... ... 6.90 3.06 7 3.70 +2.2AVEO Ph h AVEO ... ... ...dd 4.24 1.86 2045 2.26 -19.0AviatNet rs AVNW ... ... ...dd 19.07 12.90 13 15.95 +5.1AvidBios rs CDMO ... ... ...dd 6.57 2.24 232 5.67 +46.1AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 100 5.36 -.6Avingr nrs AVGR ... ... ...dd 25.20 .95 158 1.16 -84.1AvisBudg CAR ... ... 12 50.88 30.67 2220 34.49 -21.4AvistaHl un AHPAU ... ... ... 10.45 10.00 10.40 +1.0AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.12 +2.0sAvnet AVT .76 1.6 12 47.13 35.67 730 47.05 +18.8AvroBio n AVRO ... ... ... 44.01 26.51 156 40.66 +30.3Aware AWRE ... ... 32 5.20 3.00 4 3.55 -21.1Axcelis rs ACLS ... ... 6 37.05 19.30 172 20.05 -30.1AxoGen AXGN ... ... ...dd 56.85 15.10 729 35.80 +26.5AxonEntpr AAXN ... ... ...cc 76.45 20.57 571 62.66 +136.5Axovant n AXON ... ... ...dd 27.98 1.02 439 2.05 -61.1AxsomeT n AXSM ... ... ...dd 6.45 2.05 32 2.30 -58.9AytuBioS rs AYTU ... ... ... 136.40 3.86 42 4.23 -90.5AzurRx n AZRX ... ... ... 5.25 2.20 22 2.34 -35.7B -:B Comm BCOM 3.58e ... ... 20.49 6.34 6.64 -63.9BRileyFn RILY .49e 2.3 22 23.70 15.15 50 21.60 +19.3BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 2 25.30 -2.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 10 25.02 -3.3BRileyF27 n RILYG ... ... ... 25.90 24.49 31 24.76 -2.4BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 14 25.39 +1.2BCB Bc BCBP .56 3.7 16 16.10 12.05 17 14.95 +3.1BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 0 27.32 -.7BGC Ptrs BGCP .72 6.3 ...dd 16.97 10.39 2091 11.50 -23.9BIO-key n BKYI ... ... ... 3.67 1.20 15 1.81 +2.3BJsRest BJRI .44 .7 27 73.05 28.00 282 65.45 +79.8BMC Stock BMCH ... ... 24 25.70 17.10 334 22.25 -12.1BOK BOKF 2.00f 2.0 17 107.00 77.10 133 99.43 +7.7BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 4 24.94 -2.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 8 2.54 +16.0BSB Bcp BLMT ... ... 19 36.50 27.25 12 33.25 +13.7Baidu BIDU ... ... 8 284.22 207.74 4332 217.30 -7.2Balchem BCPC .42f .4 44 104.59 70.23 74 100.76 +25.0BallardPw BLDP ... ... ...dd 5.94 2.57 340 3.10 -29.7BncFstOK s BANF .84 1.3 21 65.70 48.20 22 63.65 +24.4Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 16 16.00 +8.5BncpBnk lf TBBK ... ... ...dd 12.00 7.34 179 9.66 -2.2Bandwith n BAND ... ... 36 44.90 18.05 176 44.01 +90.4BankOZK OZK .80f 2.0 12 53.70 38.43 683 40.33 -16.8BkCmcCA BOCH .16 1.3 16 13.21 9.90 55 12.65 +10.0BankMarin BMRC 1.28f 1.5 23 90.85 62.38 9 87.90 +29.3BkMont36 n BMLP 3.43e 6.5 ... 53.32 43.00 52.45 +9.9BkPrince n BPRN ... ... ... 35.45 29.43 4 33.38 -2.8BankSC BKSC .60 3.0 19 22.50 15.77 1 20.01 +14.0BkofJames BOTJ .24 1.5 16 18.00 13.87 0 15.67 +5.0BankFncl BFIN .36f 2.3 24 18.62 14.79 53 16.00 +4.3BankwellF BWFG .48 1.5 15 37.95 30.11 6 31.46 -8.4Banner Cp BANR 1.40a 2.1 20 66.46 52.20 88 65.87 +19.5Baozun n BZUN ... ... ...cc 67.41 25.74 3560 49.68 +57.4BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 19.79 +21.1BiP10yTBear DTYS ... ... ...q 24.96 13.93 16 22.13 +21.3BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 29.61 -3.7BiPUrFlat FLAT ... ... ...q 64.99 60.23 1 63.61 +3.0BiP10yTBull DTYL ... ... ...q 77.88 72.11 73.23 -5.0BiP2yrTBear DTUS ... ... ...q 40.29 29.63 2 39.43 +12.6BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 26.62 +21.2BarHilc n BHAC ... ... ... 12.00 10.30 10.72 +2.7BarHilc rt BHACR ... ... ... .45 .10 .25 +53.1BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.58 +1.7BarrettB lf BBSI 1.00 1.4 31 98.76 48.11 41 73.64 +14.2BassettF BSET .50f 2.1 36 41.30 23.05 23 23.35 -37.9BayCom n BCML ... ... 59 26.94 22.50 45 26.60 +15.2BeacnRfg BECN ... ... 19 66.48 35.04 825 37.67 -40.9tBeasleyB BBGI .20 3.1 2 14.40 6.10 75 6.55 -51.1BedBath BBBY .64 3.5 6 29.63 16.52 2160 18.28 -16.9BeiGene n BGNE ... ... ...dd 220.10 65.59 331 157.13 +60.8BelFuse A BELFA .24 1.1 23 29.90 15.24 22.25 +2.0BelFuseB BELFB .28 1.1 25 33.45 17.10 8 25.80 +2.5Belleroph n BLPH ... ... ...dd 3.30 .47 348 .65 -74.8BellicumP BLCM ... ... ...dd 13.30 5.02 272 6.41 -23.8BenefBncp BNCL .24a 1.4 ... 18.60 14.40 727 17.75 +7.9Benetfoc BNFT ... ... ...dd 40.00 21.75 150 37.30 +38.1Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 5 2.68 -9.5BerryPet n BRY ... ... ... 14.10 11.71 590 12.74 -3.8Beyondsp n BYSI ... ... ... 42.49 19.31 5 19.31 -33.6Big 5Sprt BGFV .60 10.5 6 9.75 5.05 245 5.70 -25.0BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .39 +5.4BigRock un BRPAU ... ... ... 11.00 9.99 0 10.70 +4.5Bilibili n BILI ... ... 38 22.70 9.09 5202 10.56 -6.0BioTechne TECH 1.28 .7 60 183.90 116.11 152 179.72 +38.7BioDlvry lf BDSI ... ... ...dd 3.43 1.70 780 2.80 -5.1BioHiTch n BHTG ... ... ...dd 5.76 2.68 37 4.10 -9.9BioLifeSol BLFS ... ... ...dd 22.86 3.68 159 19.29 +221.5BioLneRx h BLRX ... ... ... 1.34 .78 197 .89 -18.8BioXcelT n BTAI ... ... ...dd 14.79 6.76 26 8.19 -25.7BioanlySys BASI ... ... 31 2.95 1.37 46 1.54 -37.1Bioblast rs ORPN ... ... ... 5.99 1.03 19 1.13 -50.6Biocept rs BIOC ... ... ... 44.10 3.07 48 3.25 -84.4Biocryst BCRX ... ... ...dd 7.49 3.95 479 7.05 +43.6Biofront n BFRA ... ... 30 17.98 11.25 8 13.10 +7.6Biogen BIIB ... ... 21 388.67 249.17 853 342.93 +7.6BioMarin BMRN ... ... ...dd 106.20 75.81 1284 100.32 +12.5Biomeri n BMRA ... ... ... 9.32 2.58 1 3.82 +2.1Bionano n BNGO ... ... ... BiondVax n BVXV ... ... ... 8.77 4.60 7 5.58 +4.1BiondVx wt BVXVW ... ... ... 2.76 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 261 2.90 -.3BioSpecif BSTC ... ... 31 54.50 38.05 93 51.77 +19.5BiostrPh rs BSPM ... ... ...dd 5.97 1.18 192 2.09 +18.1BioTelem BEAT ... ... ...cc 58.50 23.30 451 55.40 +85.3 BisnCap n BCAC ... ... ... 10.17 9.67 10.10 +2.3BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.72 +4.4BisnCap rt BCACR ... ... ... .52 .25 .40 +5.5BlackBox BBOX .48 31.4 ...dd 4.60 .75 108 1.53 -56.9BlRidgAc n BRAC ... ... ... 9.88 9.52 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 28.79 213 46.64 +42.2BlkRkCap BKCC .72 11.7 88 7.57 5.48 165 6.14 -1.4BlTCP Cap TCPC 1.44 9.7 11 16.88 13.72 176 14.84 -2.9Blckbaud BLKB .48 .5 65 120.35 81.64 151 97.44 +3.1BlinkCh n BLNK ... ... ...dd 8.65 1.28 254 3.56 +14.1BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.11 1588 19.10 -10.5Blucora BCOR ... ... ...cc 40.60 19.05 331 34.95 +58.1BlueBird BLBD ... ... 9 24.99 15.66 82 21.70 +9.0BlueHBcp BHBK .80 3.6 28 22.95 17.85 96 22.50 +11.9BluebBio BLUE ... ... ...dd 236.17 90.75 998 156.20 -12.3tBlueknEP BKEP .32m 12.1 ... 6.05 2.65 253 2.65 -48.0Bluekn pf BKEPP .72 10.6 ... 8.05 5.99 36 6.77 -12.9BlueprtM n BPMC ... ... ...dd 109.00 41.41 253 70.73 -6.2BofI Hld s BOFI ... ... 17 45.18 24.20 317 37.82 +26.5BofI pf BOFIL 1.56 6.0 ... 28.33 25.19 0 25.80 -.1Boingo WIFI ... ... ...dd 33.20 18.45 375 31.15 +38.4Bojangles n BOJA ... ... 9 16.20 11.35 111 14.00 +18.6BonsoElec BNSO ... ... ... 5.04 1.96 2 3.28 +33.9BookingHl BKNG ... ... 25 2228.99 1630.56 941 1824.99 +5.0BorqsTch BRQS ... ... 80 10.00 4.00 1 4.78 -12.2BosOma n BOMN ... ... ... 35.49 13.20 18 20.12 -37.9BostPrv BPFH .48 3.4 18 17.85 13.78 470 13.95 -9.7BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 82 60.90 28.20 396 60.15 +73.4Boxlight n BOXL ... ... ...dd 17.40 3.00 2094 4.90 -15.3Brainstorm BCLI ... ... ...dd 5.35 2.88 197 3.77 -3.8BridgeBcp BDGE .92 2.6 18 38.00 29.80 53 35.60 +1.7Bridglne rs BLIN ... ... ... 4.45 .79 114 .92 -62.1tBridgBcs n BWB ... ... ... 13.87 12.37 116 12.41 -1.7BridgfdFds BRID ... ... 14 21.55 11.05 0 14.14 +12.6Brightcove BCOV ... ... ...dd 10.75 6.30 180 8.20 +15.5BrghtFn n BHF ... ... ...dd 67.55 39.24 1057 41.76 -28.8BroadcInc AVGO 7.00 3.4 8 285.68 197.46 2857 208.69 -18.8BroadVis BVSN ... ... ...dd 4.50 1.75 10 1.85 -48.6BrdwyFn h BYFC ... ... ...cc 2.60 1.38 12 1.60 -32.2BroadwdE BWEN ... ... ...dd 4.11 2.09 10 2.19 -19.5BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 1598 19.98 -9.8BrklneB BRKL .40 2.2 20 19.35 13.60 231 18.05 +15.0BrooksAuto BRKS .40 1.4 29 36.45 21.75 542 28.96 +21.4BrukerCp BRKR .16 .5 30 36.53 27.43 326 33.98 -1.0BrynMawr BMTC 1.00f 2.0 28 50.35 38.75 43 49.25 +11.4tBsquare BSQR ... ... ...dd 5.55 1.86 183 2.00 -57.0BldrFstSrc BLDR ... ... 16 23.28 14.39 894 16.89 -22.5BusinFst n BFST .32 1.3 41 30.00 23.10 7 25.59 +1.3C -:C&F Fnc CFFI 1.36 2.2 20 67.40 45.28 4 61.95 +6.8CA Inc CA 1.02 2.3 22 44.25 31.45 5833 43.61 +31.0CAS Med CASM ... ... ...dd 2.70 .59 163 2.12 +175.3CASI Phr h CASI ... ... ...dd 8.89 .93 212 7.39 +127.4CB FnSvcs CBFV .88 2.9 21 36.95 26.50 8 30.80 +2.7CBAK Eng CBAK ... ... ... 2.35 .49 64 .70 -52.5CBOE Glb CBOE 1.24f 1.3 39 138.54 91.10 676 95.11 -23.7CBTX Inc n CBTX .20 .5 ... 38.71 27.00 164 37.70 +27.1CDK Globl CDK .60 1.0 24 76.04 59.84 1303 61.35 -13.9CDW Corp CDW .84 1.0 30 88.36 58.57 470 85.85 +23.5CEVA Inc CEVA ... ... 21 51.80 26.10 119 28.25 -38.8CH Robins CHRW 1.84 1.9 29 100.18 65.79 709 96.40 +8.2CHF Sol rs CHFS ... ... ...dd 24.45 .93 216 1.06 -69.4CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 10 29.79 -1.1CHS pfB CHSCO 1.97 6.9 ... 29.83 27.78 14 28.57 -.9CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 10 27.73 +1.4CHS pfB3 CHSCM 1.69 6.3 ... 28.75 25.56 10 26.81 +1.3CHS pfB4 CHSCL 1.88 6.8 ... 29.81 27.15 39 27.66 -1.7CIM CmTr CMCT .50a 3.3 41 20.45 11.75 0 15.00 -21.5CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 63 13.41 +143.4CM Finan CMFN 1.00 10.9 7 10.20 7.40 50 9.20 +12.9CM Fin23 n CMFNL ... ... ... 25.90 25.01 2 25.64 +2.2CM SevSt n CMSS ... ... ... 11.00 9.59 9.97 +3.3CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.75 +7.9CM SevSt rt CMSSR ... ... ... .65 .01 .55 +71.9CME Grp CME 2.80a 1.7 37 174.36 123.73 1308 168.48 +15.4CNBFnPA CCNE .68f 2.2 16 32.86 23.50 16 31.37 +19.6CPI Crd rs PMTS ... ... ... 7.80 1.93 3 2.41 -34.3CPS Tech CPSH ... ... 25 2.20 1.04 9 1.52 -8.4CRA Intl CRAI .68 1.2 27 58.74 34.49 66 55.98 +24.5CRISPR n CRSP ... ... ... 73.90 16.16 956 50.00 +112.9CSG Sys CSGS .84 2.2 24 48.82 36.38 198 37.80 -13.7CSI Comp CCLP .75 12.6 ...dd 8.05 4.33 67 5.96 +9.0CSP Inc CSPI .60f 5.3 25 18.89 8.75 7 11.28 -28.7CSW Ind n CSWI ... ... 38 56.45 39.00 49 55.10 +19.9CSX CSX .88 1.2 11 73.98 48.11 5256 73.44 +33.5CTI BioP rs CTIC ... ... ...dd 5.36 1.86 241 1.90 -29.1CTI Inds CTIB ... ... ... 5.09 3.25 3.96 -2.7CUI Glbl CUI ... ... ...dd 4.35 2.14 19 2.29 -16.7CVB Fncl CVBF .56 2.3 20 25.49 19.58 561 24.38 +3.5CVD Eqp CVV ... ... 14 13.50 5.25 40 5.69 -51.0CabotMicro CCMP 1.60 1.5 33 123.76 68.00 427 106.96 +13.7Cadence CDNS ... ... 45 46.99 35.49 1379 45.37 +8.5Cadiz h CDZI ... ... ...dd 14.75 9.65 99 12.65 -11.2CaesarStne CSTE .44e 2.5 37 30.45 12.50 261 17.55 -20.2CaesarsEnt CZR ... ... ...dd 14.50 8.55 9115 9.60 -24.1CafePress PRSS ... ... ...dd 2.30 1.12 2 1.36 -26.3Cal-Maine CALM 2.52e 5.1 23 52.30 34.03 270 49.70 +11.8Caladriu rs CLBS ... ... ...dd 11.65 2.63 25 5.16 +47.0CalaCvHi CHY 1.20 9.3 ...q 13.15 10.60 140 12.92 +9.0CalaCvOp CHI 1.14 9.3 ...q 12.37 10.01 119 12.32 +10.1CalaCv&Inc CCD 2.00 9.1 ...q 22.79 18.15 53 22.00 +9.6CalaGDyIn CHW .84 9.4 ...q 9.87 8.50 155 8.94 -1.5CalaGTR CGO 1.20 8.0 ...q 16.34 13.03 11 14.92 -.9CalaStrTR CSQ .99 7.6 ...q 13.34 11.00 324 13.03 +7.9CalAmp CAMP ... ... 30 25.45 17.52 345 23.27 +8.6CalavoGr h CVGW .95f .9 45 102.80 65.85 188 100.00 +18.5Calithera CALA ... ... ...dd 18.35 4.05 165 4.70 -43.7CalumetSp CLMT ... ... ...dd 9.95 5.65 243 6.80 -11.7CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 11.49 49 17.38 -21.1CambLrn ABCD 1.36 10.3 43 13.77 4.99 365 13.21 +132.6CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 4 91.35 +14.5CamdnN s CAC 1.20 2.6 23 47.86 37.10 19 45.59 +8.2sCamtek h CAMT .56 5.5 16 9.61 4.17 922 10.26 +79.4CdnSolar CSIQ ... ... 5 19.09 11.37 750 13.11 -22.2CancrGen h CGIX ... ... ...dd 3.95 .82 178 1.09 -41.1CantbryPk CPHC .28 1.9 23 17.72 11.15 0 14.85 -8.6CpStarFn n CSTR .04p ... 51 22.22 16.54 17 17.74 -14.6CapCtyBk CCBG .28 1.1 21 26.50 19.76 12 24.74 +7.8CapProd CPLP .32 10.6 17 3.71 2.98 254 3.01 -10.4CapSwst CSWC 1.16a 6.1 19 19.38 14.85 8 18.91 +14.3CapitalaF CPTA 1.00 11.5 12 10.00 6.88 52 8.69 +19.3Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 5 25.15 -.2CapF cv22 CPTAG 1.44 6.1 ... 25.24 24.25 23.74 -4.5CapFedFn CFFN .34a 2.5 22 15.11 12.19 140 13.38 -.2Capricor CAPR ... ... ...dd 4.25 .96 128 1.08 -31.6CpstnTur rs CPST ... ... ...dd 1.90 .58 1339 1.23 +59.7CarGurus n CARG ... ... ...cc 56.17 25.85 804 49.96 +66.6CaraThera CARA ... ... ...dd 22.29 11.11 380 18.85 +54.0CarbBlk n CBLK ... ... ... 35.00 19.76 208 21.88 -8.6Carbonite CARB ... ... ...cc 41.25 18.55 320 39.40 +57.0CardiovSys CSII ... ... ... 39.50 20.58 179 37.52 +58.4Cardlytc n CDLX ... ... ...dd 25.71 11.10 253 21.08 +57.7sCardtronic CATM ... ... 24 33.62 15.80 1784 34.15 +84.4CareTrust CTRE .82 4.5 35 19.82 12.73 792 18.09 +7.9CareDx h CDNA ... ... ...dd 18.05 1.48 380 17.07 +132.6CareerEd CECO .30f 1.8 ...dd 19.07 8.50 275 16.87 +39.7CarlyleGp CG 1.38e 5.9 9 25.90 19.50 433 23.45 +2.4CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 39 23.93 -5.7CaroFin s CARO .24 .6 21 45.58 31.60 54 41.66 +12.1CarolTrBk CART ... ... 30 10.00 7.40 8.12 -15.0Carrizo CRZO ... ... 47 31.57 11.10 2293 22.76 +7.0CarrolsRst TAST ... ... 21 16.30 9.90 152 15.95 +31.3CarverBc lf CARV ... ... 52 11.94 2.01 14 5.22 +79.5CasaSys n CASA ... ... 66 34.21 11.26 2640 12.46 -29.8CasellaW CWST ... ... ...dd 29.75 15.50 106 28.22 +22.6Caseys CASY 1.16f 1.0 30 128.51 90.42 239 113.54 +1.4CassInfo CASS 1.04 1.5 35 74.49 53.23 18 71.20 +22.3Catabasis n CATB ... ... ... 3.78 .61 221 .65 -56.2CatalstB rs CBIO ... ... ...dd 37.00 3.11 160 10.36 -24.0CatalystPh CPRX ... ... ...dd 4.51 2.18 252 2.90 -25.8Catasys n CATS ... ... ... 8.88 3.30 54 8.19 +118.4CathayGen CATY .96 2.3 16 45.59 34.00 151 42.17 CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 35 236.70 123.10 33 230.15 +50.8CecoEnv CECE .30 3.5 ... 9.42 4.00 113 8.56 +66.9Celcuity n CELC ... ... ... 29.19 11.10 8 26.14 +37.9Celgene CELG ... ... 27 147.17 74.13 4067 90.15 -13.6Celgene rt CELGZ ... ... ... 2.65 .11 60 1.50 +54.3CelldexTh CLDX ... ... ...dd 3.26 .41 758 .43 -85.0CellectBio n APOP ... ... ... 13.50 4.40 37 5.22 -25.4CellectB wt APOPW ... ... ... 4.38 1.51 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.52 75 2.86 -79.1Cellectis n CLLS ... ... ...dd 38.85 21.71 48 28.08 -3.7CallularBio CBMG ... ... ...dd 23.00 8.50 24 19.20 +70.7Celsion rs CLSN ... ... ...dd 6.06 1.24 249 2.55 -4.9CelsiusH n CELH ... ... ... 7.00 3.05 66 4.53 -13.7Celyad n CYAD ... ... ... 64.75 25.55 23 28.67 -33.5Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.57 1.64 42 1.93 -24.3tCemtrx pf CETXP .58t ... ... 7.62 3.95 1 4.13 -18.4CntRsDvA CDEV ... ... ... 22.14 15.78 1518 17.52 -11.5CntrStBk CSFL .40 1.3 ... 32.27 21.77 297 30.25 +17.6CEurMed CETV ... ... ...dd 5.20 3.40 65 3.50 -24.7CentrlFedl CFBK ... ... 28 2.75 2.14 16 2.52 -8.4CentGard lf CENT ... ... 21 45.02 33.20 171 39.01 +.2CenGrdA lf CENTA ... ... ... 41.97 32.20 405 36.09 -4.3CntlVyCm CVCY .32f 1.5 17 22.75 18.05 19 21.70 +7.5CentAl CENX ... ... 18 24.77 11.04 1834 12.10 -38.4CntyBcMA CNBKA .48 .6 ... 89.40 63.75 2 76.35 -2.4CentCas CNTY ... ... 34 9.85 6.56 40 7.57 -17.1CeragonN CRNT ... ... ... 4.15 1.64 320 3.45 +74.2Cerecor n CERC ... ... ...dd 5.74 .52 68 3.91 +22.2Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 2633 64.86 -3.8CerusCp CERS ... ... ...dd 8.05 2.26 752 6.91 +104.4CescaTh h KOOL ... ... ... 6.44 .26 165 .28 -90.7Chaisma n CHMA ... ... ...dd 2.95 1.20 50 1.75 +2.9ChampO hrs CSBR ... ... ...dd 9.45 2.78 26 7.82 +101.5Changyou CYOU ... ... 5 28.40 12.68 112 13.85 -44.2Chantic rs BURG ... ... ... 5.15 1.81 38 2.61 -.8CharlsCol h CTHR ... ... ...dd 1.60 .80 11 1.03 -24.0ChartInds GTLS ... ... 51 80.31 32.54 97 76.54 +63.3ChartCm n CHTR ... ... 98 405.33 250.10 1456 302.00 -10.1CharterFn CHFN .34f 1.4 24 26.01 15.81 107 24.42 +39.2ChkPoint CHKP ... ... 22 119.20 93.76 428 114.31 +10.3CheckC wt CHEKW ... ... ... .74 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 52 3.37 -67.7ChckPnt n CKPT ... ... ... 10.50 2.22 81 3.83 -1.3Cheesecake CAKE 1.32f 2.6 16 60.19 38.34 343 50.35 +4.5ChefsWhs CHEF ... ... 58 31.90 16.15 94 28.95 +41.2Chembio CEMI ... ... ...dd 11.55 5.75 5 11.30 +37.8ChemFinl CHFC 1.36f 2.3 18 59.83 43.61 141 58.15 +8.8ChemoCntx CCXI ... ... 41 15.08 5.42 140 10.95 +84.0ChemungF CHMG 1.04 2.4 25 56.83 38.99 9 43.50 -9.6Cherokee h CHKE .20 26.0 ...dd 4.80 .38 218 .77 -59.5ChkSoup n CSSE .45p ... ...dd 13.26 6.19 7 9.27 +3.0ChkSoup pf CSSEP 2.44 9.8 ... 26.56 24.05 0 24.90 ChildPlace PLCE 2.00 1.5 29 161.65 98.20 356 130.80 -10.0tChimerix CMRX ... ... ...dd 5.94 4.01 65 4.15 -10.4ChAdvCns CADC ... ... ...dd 10.20 1.55 15 5.60 +30.2ChinaAuto CAAS ... ... 6 5.90 3.64 11 3.90 -18.8ChinaBio CBPO ... ... 24 107.44 71.85 214 90.40 +14.8ChinCer rs CCCL ... ... ... 4.28 1.25 4 1.42 -40.6ChiCmCr h GLG ... ... ... 4.00 .46 23 .59 -57.2ChiCustR n CCRC ... ... ... 35.10 7.90 13 8.28 -51.4ChiFnOnl JRJC ... ... ...dd 4.14 1.58 16 1.89 -29.5ChinaHGS HGSH ... ... 3 4.48 1.18 193 1.40 +14.0 ChnaIntNt n CIFS ... ... ... 66.10 12.02 38 14.56 -65.3ChinaJJ h CJJD ... ... ...dd 1.79 1.17 8 1.30 +4.8ChinLend h CLDC .32e 31.1 ... 7.75 .92 146 1.03 -66.9ChinaNRes CHNR ... ... ... 4.23 1.88 86 2.03 -24.0ChiRecy rs CREG ... ... ... 9.39 .95 191 1.35 -51.8ChnaTcF rs CNTF ... ... ... 4.07 1.75 16 2.05 -20.8ChXDPlas CXDC ... ... 2 5.00 3.13 2 3.45 -25.0ChiCache lf CCIH ... ... ...dd 4.75 .72 86 1.14 -32.5ChinaNt rs CNET ... ... ...dd 11.90 .90 41 1.91 +75.2ChipMOS IMOS 1.97e 14.2 18 21.90 13.49 14 13.90 -21.2ChromaDx n CDXC ... ... ... 7.24 3.05 232 4.67 -20.6ChrchllD CHDN 1.52f .5 33 314.60 185.80 60 278.95 +19.9ChuysHldg CHUY ... ... 29 34.10 18.00 75 27.50 -2.0CideraTh n CDTX ... ... ...dd 8.80 3.65 37 4.25 -37.5Cimpress CMPR ... ... ...cc 171.76 87.40 128 138.05 +15.2CinnFin CINF 2.12 2.8 22 79.92 66.33 285 75.29 +.4Cinedigm rs CIDM ... ... ... 1.81 1.11 24 1.40 -6.7sCintas CTAS 1.62f .8 36 212.59 130.17 319 211.93 +36.0Cirrus CRUS ... ... 16 59.09 34.78 776 42.14 -18.7Cisco CSCO 1.32f 2.9 23 46.37 30.36 48470 45.16 +17.9CitiTrends CTRN .32 1.1 24 32.49 17.43 40 29.56 +11.7CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 216 1.58 -58.4Citiz&Nthn CZNC 1.08 3.9 20 28.99 22.00 7 27.80 +15.8CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 1 14.00 +3.7CitizFst CZFC .28e 1.1 16 26.83 20.15 26.14 +8.9CitizHold CIZN .96 4.1 17 25.90 21.18 8 23.50 +1.7CitrixSy s CTXS ... ... 31 116.82 73.34 1321 111.32 +26.5CtyHld CHCO 1.84 2.3 23 82.75 58.80 39 81.33 +20.5CivistaBcsh CIVB .28 1.1 18 25.88 19.06 21 24.67 +12.1Civista pf CIVBP 1.63 2.1 ... 80.00 61.84 76.52 +3.5sClarus CLAR .03p ... ... 10.40 5.20 254 10.45 +33.1CleanEngy CLNE ... ... ...dd 4.05 1.31 1507 2.82 +38.9ClearOne CLRO .28 11.4 ...dd 9.95 2.06 24 2.45 -72.6ClrAllCGr n CACG ... ... ... 31.45 24.97 7 30.69 +10.2ClrDvStr n YLDE ... ... ... 29.07 25.67 28.49 +3.0Cleareld CLFD ... ... 29 15.30 10.35 13 13.05 +6.5ClearsBio n CLSD ... ... ...dd 15.33 5.30 223 6.97 -.4ClearSign CLIR ... ... ...dd 4.70 1.65 270 2.10 -41.7ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 90 9.88 -47.9CleBio hrs CBLI ... ... ...dd 4.25 1.85 18 1.99 -50.4ClovisOnc CLVS ... ... ...dd 86.26 33.85 1140 35.37 -48.0CoDiagn n CODX ... ... ... 6.85 1.45 9 3.36 +27.3CoBizFncl COBZ .40 1.8 35 23.48 16.28 309 22.32 +11.7CoStar CSGP ... ... 88 446.96 255.41 77 429.66 +44.7CoastFn n CCB ... ... ... 16.75 15.50 7 16.14 -1.6CoastwayB CWAY ... ... 75 27.95 19.55 1 27.80 +31.1CocaBtl COKE 1.00 .6 44 230.00 125.08 115 173.50 -19.4CocrystP n COCP ... ... ... 6.45 1.61 17 3.74 -18.9CodaOct n CODA ... ... ... 8.44 3.28 9 4.21 -11.8Codexis CDXS ... ... ...dd 16.80 5.10 174 14.60 +74.9CdrsVlly CVLY .62b 2.0 16 33.46 22.82 12 31.22 +13.4CoffeeH JVA ... ... 36 5.75 3.65 6 4.72 +10.9CogentC CCOI 2.08f 3.9 ...cc 57.65 35.75 203 53.15 +17.3Cognex s CGNX .18 .3 40 72.99 39.90 1038 52.61 -14.0CognizTch CTSH .80 1.1 24 85.10 69.24 3333 75.10 +5.7CohBar n CWBR ... ... ... 10.79 4.44 101 5.97 +20.1Coherent COHR ... ... 26 329.00 145.66 234 181.02 -35.9CoherusBio CHRS ... ... ...dd 19.60 8.05 292 18.75 +113.1Cohu COHU .24 .9 25 27.83 17.11 122 26.24 +19.5CollPlant n CLGN ... ... ... 8.99 4.70 5 5.40 -39.7tCllctUnv CLCT .70 5.3 10 30.82 13.16 26 13.29 -53.6Collegium n COLL ... ... ...dd 29.90 9.01 407 16.50 -10.6Colliers CIGI .10 .1 27 83.80 46.60 15 78.50 +30.1ColonyBk CBAN .20 1.1 12 19.50 11.10 2 17.50 +19.9ColBnkg COLB 1.04 2.5 22 48.06 35.67 240 42.44 -2.3ColumFn n CLBK ... ... ... 17.73 15.30 150 16.88 +9.5ColuSprtw COLM .88 1.0 31 95.58 54.89 256 89.54 +24.6Colmbus CMCO .20 .5 ...cc 45.85 30.30 88 39.85 -.3comScore n SCOR ... ... ... 25.69 18.36 128 18.89 -22.8Comcast s CMCSA .76 2.1 17 44.00 30.43 16379 35.66 -10.6CommScpe COMM ... ... 31 41.60 26.29 821 30.74 -18.7sCmcBMO CBSH .94f 1.3 20 70.85 49.43 348 70.59 +26.4CmcBc pfB CBSHP 1.50 5.9 ... 27.22 25.00 2 25.54 -3.1CmclVehcl CVGI ... ... 38 13.90 5.55 151 9.16 -14.3CommSys JCS .16 4.5 ...dd 4.79 3.18 9 3.54 -.6CmtyBkTr ESXB ... ... 23 10.05 7.90 20 8.95 +9.8CmtyFinCp TCFC .40 1.2 17 40.69 32.70 1 33.93 -11.4CommuFt n CFBI ... ... ... 13.91 10.53 3 11.50 -.9CmtyHlt rt CYHHZ ... ... ... .04 .01 273 .02 +242.9CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 17 49.90 +5.9CmtyWest CWBC .20 1.7 18 12.97 10.05 3 12.05 +13.1CommVlt CVLT ... ... ... 72.65 48.35 202 64.95 +23.7Compugn CGEN ... ... ...dd 5.00 2.25 210 3.35 +34.0CmptrPr CPSI .40 1.5 51 34.65 25.15 164 27.30 -9.2CmpTask CTG .24 4.2 ... 9.62 4.90 19 5.75 +12.7CmstkH rs CHCI ... ... ... 6.58 1.20 33 2.92 +71.8Comtech CMTL .40 1.2 28 35.38 17.11 47 34.75 +57.1ConatusPh CNAT ... ... 19 7.95 3.22 110 3.95 -14.5ConcertPh CNCE ... ... ...dd 30.71 13.57 77 16.14 -37.6Conformis n CFMS ... ... ...dd 4.17 .88 189 .90 -62.0ConiferH n CNFR ... ... ...dd 7.20 5.00 6.45 +11.2Conmed CNMD .80 1.0 27 83.49 48.03 180 77.31 +51.7Conns CONN ... ... 51 38.55 16.55 188 34.70 -2.4ConnectOne CNOB .30 1.2 22 31.40 21.04 72 24.95 -3.1ConnWtrSv CTWS 1.25f 1.8 43 69.80 48.86 97 68.04 +18.5ConsolCom CNSL 1.55 13.2 ... 20.72 10.31 592 11.76 -3.5ConsolWtr CWCO .34 2.5 41 15.35 11.20 16 13.80 +10.3ConstAlph n CNAC ... ... ... 10.10 9.55 6 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 0 .60 +93.5ConstPh n CNST ... ... ... 12.21 9.00 22 10.61 -7.7ConstPrt n ROAD ... ... ... 14.06 10.31 70 12.06 -.3ConsuPtf CPSS ... ... 5 4.86 3.18 70 3.37 -18.8ContraFect CFRX ... ... ... 2.93 .80 190 1.99 +97.0ContraV rs CTRV ... ... ... 6.60 .61 127 .66 -77.2Control4 CTRL ... ... 45 35.99 20.50 265 31.60 +6.2ConvrgOn n CVON .08 .9 ... 10.83 8.01 28 9.40 -5.8CoolHl rs AWSM ... ... ... 13.45 2.70 213 3.90 -45.7sCopart s CPRT ... ... 39 60.72 31.14 885 60.82 +40.8CorbusPhm CRBP ... ... ...dd 9.96 4.50 181 4.80 -32.4Corcept CORT ... ... 12 25.96 11.55 1442 12.50 -30.8CoreMrk s CORE .40 1.2 41 34.79 17.10 449 33.49 +6.0Corium CORI ... ... ...dd 13.93 7.17 290 8.69 -9.6CorOnDem CSOD ... ... ...dd 55.31 33.57 405 53.74 +52.1CorrevPh g CORV ... ... ...dd 4.01 1.29 2.33 +50.3Corvel CRVL ... ... 32 61.20 46.45 27 58.55 +10.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 46 9.70 -6.4Costco COST 2.28f 1.0 32 225.48 150.06 1658 223.19 +19.9CountrP rs CPAH ... ... ...dd 7.30 1.92 10 2.00 -37.7CountyBcp ICBK .28 1.1 13 33.94 24.66 4 24.95 -16.2CoupaSft n COUP ... ... ...dd 70.36 28.95 293 66.97 +114.5Covenant CVTI ... ... 33 35.19 20.33 65 30.09 +4.7CowenInc s COWN ... ... 39 18.25 11.63 151 14.55 +6.6Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 9 25.51 -.7Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 23 25.17 +1.0CrackerB CBRL 5.00f 3.3 16 179.12 141.75 313 151.11 -4.9CraftBrew BREW ... ... 33 21.00 16.70 120 19.45 +1.3Cray Inc CRAY ... ... 57 28.60 17.60 191 21.10 -12.8CreditAcc CACC ... ... 20 454.14 256.27 92 436.55 +35.0CSVixST rs VIIX ... ... ...q 23.85 10.84 247 12.78 +8.5CSSilvCC SLVO .57e 8.5 ...q 8.63 6.63 10 6.73 -14.8CSGoldCvC GLDI .50e 6.3 ...q 9.48 7.90 6 7.99 -11.5CSVS3xInSlv DSLV ... ... ...q 36.07 20.03 387 34.12 +44.6CSVS3xInG DGLD ... ... ...q 60.61 37.83 88 60.52 +38.7CS VS3xGld UGLD ... ... ...q 12.72 7.57 469 7.59 -31.9CSVIVxMT ZIV ... ... ...q 94.42 60.60 77 78.30 -11.7CrS Crd n USOI 2.44e 8.9 ... 33.00 22.27 2 27.41 +2.9CS VSSilv USLV ... ... ...q 14.96 6.29 4786 6.66 -42.6Cree Inc CREE ... ... ...dd 51.78 20.50 1703 45.11 +21.5Cresud CRESY .45e 3.1 ... 23.69 14.08 46 14.57 -34.0Crinetic n CRNX ... ... ... 32.79 19.23 159 30.81 +25.7Criteo SA CRTO ... ... 21 51.50 21.00 292 26.90 +3.3Crocs CROX ... ... ...dd 19.54 8.36 852 18.18 +43.8CronosGp n CRON ... ... ... 10.39 5.12 3217 6.32 -17.1CrssCtryHl CCRN ... ... 17 14.65 7.41 398 9.45 -25.9CrownCfts CRWS .32 5.4 18 7.54 5.20 8 5.90 -8.5CryoPrt wt CYRXW ... ... ... 6.77 2.82 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 430 12.42 +44.6Ctrip.com s CTRP ... ... 23 56.46 38.04 7400 38.32 -13.1tCueBioph n CUE ... ... ... 17.99 7.85 144 8.14 -30.0CumbldPh CPIX ... ... ...dd 7.96 5.51 4 5.61 -23.8Curis rs CRIS ... ... ... 11.35 1.40 170 1.43 -59.1Cutera CUTR ... ... 34 56.05 30.70 187 33.95 -25.1Cyanotch h CYAN ... ... ...dd 5.78 3.45 1 3.65 -6.6CybrOpt CYBE ... ... ...cc 20.70 11.35 86 19.05 +27.0sCyberArk CYBR ... ... 98 73.00 39.34 466 71.65 +73.1Cyclacel pf CYCCP .60 9.5 ... 8.75 5.11 6.32 -14.7Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 3 1.62 -6.9CymaBay CBAY ... ... ...dd 15.59 5.91 447 12.19 +32.5CypSemi CY .44 2.8 27 18.87 12.50 4483 15.94 +4.6Cyren Ltd CYRN ... ... ...dd 3.15 1.46 23 2.85 +14.0sCyrusOne CONE 1.84 2.8 ...cc 66.17 43.49 626 66.07 +11.0tCytRx rs CYTR ... ... ... 3.80 1.06 105 1.07 -36.7Cytokinetic CYTK ... ... ...dd 15.95 6.21 226 7.10 -12.9CytomX n CTMX ... ... ...dd 35.00 13.51 222 22.84 +8.2Cytori wt CYTXW ... ... ... .07 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 8.70 .32 658 .32 -89.6Cytosorbnt CTSO ... ... ... 13.40 4.55 221 11.40 +75.4D -:DBV Tech DBVT ... ... ... 50.57 16.65 196 18.39 -25.2DFB Hlt n DFBH ... ... ... 9.80 9.60 9.76 +.6DFB Hlt un DFBHU ... ... ... 10.25 10.00 10.25 +2.5DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 55 6.83 5.00 10 5.46 -11.4DMC Globl BOOM .08 .2 ...dd 51.05 12.55 37 41.30 +64.9DNB Fncl DNBF .28 .8 15 37.15 30.00 2 34.25 +1.6DSP Gp DSPG ... ... ...cc 13.95 11.30 35 12.15 -2.8DXP Ent DXPE ... ... 47 49.50 24.86 71 46.76 +58.1DailyJourn DJCO ... ... ...cc 250.95 201.95 0 232.79 +1.1Daktronics DAKT .28 3.2 39 10.86 7.85 337 8.87 -2.8DareBio rs DARE ... ... ... 3.60 .74 103 .99 -54.1tDarioHlth DRIO ... ... ... 3.64 1.06 22 1.09 -32.0DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 20 9.94 +7.3Daseke n DSKE ... ... ... 14.52 8.04 123 8.69 -39.2Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 16 16.49 4.88 39 5.42 -55.0Datawatch DWCH ... ... ...dd 14.20 7.70 98 12.55 +32.1DaveBuster PLAY ... ... 19 62.27 37.85 541 53.54 -3.0DavidsT g n DTEA ... ... ...dd 5.70 2.25 23 2.75 -29.5DavSelFn n DFNL ... ... ... 25.62 21.15 16 24.75 +3.3DavSelEq n DUSA ... ... ... 25.60 20.76 6 25.10 +7.3DavSelW n DWLD ... ... ... 28.88 22.64 10 25.89 -1.3DawsonGeo DWSN .05p ... ...dd 8.40 3.62 65 5.68 +20.0Deciphera n DCPH ... ... ... 45.61 15.15 153 35.52 +56.7DelFriscos DFRG ... ... ...dd 18.85 7.90 183 9.90 -35.1DelTaco TACO ... ... 11 15.99 10.00 157 13.08 +7.9DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 129 .49 -54.8DeltaTch h DELT ... ... ... 4.70 .68 70 .76 -28.3DenaliTh n DNLI ... ... ... 25.79 12.32 352 16.17 +3.4Dennys DENN ... ... 27 17.75 11.31 126 14.77 +11.6tDentsply XRAY .35 .9 ...dd 68.98 37.75 2795 38.08 -42.2Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 317 9.73 -65.0DescSys DSGX ... ... 99 34.90 24.85 65 33.50 +18.0DestMatrn DEST .80 17.7 ...dd 6.84 1.02 40 4.52 +52.2Dest XL DXLG ... ... ...dd 2.70 1.45 37 2.15 -2.3Deswell DSWL .28 8.2 ...dd 3.64 2.32 3 3.40 +25.0Determine DTRM ... ... ...dd 2.43 .84 372 .86 -52.2DexCom DXCM ... ... ...dd 129.09 42.62 1058 128.31 +123.6DiamHill DHIL 7.00e ... 13 219.90 183.09 3 188.24 -8.9DiambkEn FANG .50 .4 23 138.25 85.73 3944 120.46 -4.6DianaCnt rs DCIX ... ... ...dd 79.38 1.30 227 1.32 -67.5DicernaPh DRNA ... ... ...dd 16.32 2.69 489 15.07 +66.9DifferBr rs DFBG ... ... ...dd 6.89 .70 66 4.11 +332.6DiffusP hn DFFN ... ... ...dd 2.97 .31 117 .39 -67.4DigiIntl DGII ... ... 45 14.70 8.50 66 12.65 +32.5Digimarc DMRC ... ... ...dd 39.95 22.85 32 28.90 -20.1Digirad DRAD .22 12.2 ...dd 3.90 1.25 88 1.80 -30.1DigitalAlly DGLY ... ... ...dd 3.50 1.70 12 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 1.08 479 1.46 -18.4DimeCBc DCOM .56 3.0 18 22.65 17.10 249 18.50 -11.7 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 10 www.sunnewspapers.net The Sun/Friday, August 17, 2018

PAGE 57

Diodes DIOD ... ... 39 38.70 26.09 154 37.42 +30.5DiscIncA DISCA ... ... 13 28.78 15.99 2856 26.39 +17.9DiscIncB DISCB ... ... 16 48.85 19.25 30.00 +21.0DiscIncC DISCK ... ... 13 26.64 14.99 935 24.49 +15.7DishNetw h DISH ... ... 12 59.90 28.80 2191 35.27 -26.1Diversicre DVCR .22 3.4 17 12.25 5.98 1 6.55 -34.6DivrsRst h SAUC ... ... 1 2.37 .85 68 1.01 -36.9DixieGrp DXYN ... ... ...dd 4.50 1.60 74 1.65 -57.1DocuSign n DOCU ... ... ... 66.80 37.00 620 57.69 +45.2DgssInt A n DOGZ ... ... ... 6.40 2.50 9 2.71 -54.1DollarTree DLTR ... ... 14 116.65 73.20 3070 95.05 -11.4DolphEnt hn DLPN ... ... ... 5.77 2.47 50 2.85 -20.8DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 232 18.29 -33.0DonegalA DGICA .57 4.0 25 18.25 13.28 15 14.30 -17.3DonegalB DGICB .50 3.7 27 15.91 12.72 13.60 -10.7DorchMin DMLP 1.63e 9.0 15 20.93 13.90 34 18.15 +19.4sDorman DORM ... ... 25 78.01 56.36 105 77.78 +27.2DovaPh n DOVA ... ... ... 37.00 18.57 356 23.00 -20.1DragVic n LYL ... ... ... 14.99 2.03 29 2.40 -45.0DrprOkw 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 .74 123 .80 -80.4Dropbox n DBX ... ... ... 43.50 26.61 5342 28.23 -.9DryShips s DRYS .14e ... 1 6.90 1.84 499 4.42 +25.2sDuluthH n DLTH ... ... 41 26.84 15.13 326 27.66 +55.0Dunkin DNKN 1.39 1.9 30 73.49 50.89 372 72.36 +12.2DurectCp DRRX ... ... ...dd 2.55 .75 306 1.34 +45.3Dynasil DYSL ... ... 9 2.06 1.13 6 1.36 +15.3Dynatronic DYNT ... ... ...dd 3.55 2.10 0 2.80 -2.9tDynavaxT DVAX ... ... ...dd 24.45 12.70 992 12.60 -32.6E -:E-Trade ETFC ... ... 22 66.46 39.12 1498 61.29 +23.6eBay s EBAY ... ... 16 46.99 32.86 8834 33.77 -10.5eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 26 26.25 -2.6EDAP TMS EDAP ... ... ... 4.25 2.07 23 3.12 +8.7seHealth EHTH ... ... ...dd 29.55 13.61 806 31.00 +78.5EMC Inc s EMCI .88 3.4 18 32.19 24.51 8 25.96 -9.5ENDRA n NDRA ... ... ... 5.88 1.55 69 2.50 -48.6ENDRA wt NDRAW ... ... ... 2.00 .32 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 39 1.05 +20.7ESSA Bcp ESSA .36 2.2 24 16.80 14.16 6 16.04 +2.4EtfLonCanc CNCR ... ... ... 32.32 21.75 10 24.05 +1.1EtfAlpSmC SMCP ... ... ...q 27.51 23.22 0 26.95 +3.3EtfValidea VALX ... ... ...q 30.43 26.30 0 29.43 +1.5IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.47 +.9EVO Pay n EVOP ... ... ... 24.63 19.00 100 21.16 +11.3EXFO g EXFO ... ... ...dd 4.70 3.17 14 3.80 -12.6eXp Wrld n EXPI ... ... ...dd 19.00 10.89 180 16.29 +5.8EagleBncp EGBN ... ... 14 69.80 46.20 205 54.30 -6.2EagBcMT EBMT .36 1.9 16 21.95 17.35 4 19.05 -9.1EagleBkS rs EGLE ... ... ...dd 6.14 4.18 630 5.17 +15.4EaglFnB n EFBI .96f 6.0 ... 19.57 15.50 16.13 -.2EaglePhm EGRX ... ... 40 85.66 48.84 303 80.61 +50.9EstWstBcp EWBC .92f 1.4 17 73.98 52.86 633 64.42 +5.9EastrAcq n EACQ ... ... ...cc 10.50 9.45 27 10.35 +2.5EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.6 37 31.00 24.00 45 27.30 +4.4EastDist wt EASTW ... ... ... .90 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 9 7.50 +86.1EV 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 25 89.10 56.40 109 76.95 -2.9Echelon rs ELON ... ... ...dd 8.92 4.07 32 8.36 +50.9EchoGLog ECHO ... ... 78 34.84 13.25 207 32.70 +16.8EchoStar SATS ... ... 14 62.29 43.33 205 48.44 -19.1tEco-Stim h ESES ... ... ...dd 1.62 .49 174 .44 -65.1EcologyEn EEI .40 2.9 ...dd 14.45 10.25 2 13.75 +31.0EdgeTher h EDGE ... ... ...dd 17.77 .81 35 .88 -90.6Edgewater EDGW ... ... ...dd 7.30 4.25 2 5.09 -18.4EditasM n EDIT ... ... ...dd 45.02 17.35 543 29.94 -2.6EducDevel EDUC .40f 1.8 37 27.93 9.25 18 21.75 +14.7eGain EGAN ... ... ...dd 19.05 1.55 220 14.10 +168.6EgaletCp EGLT ... ... ...dd 1.59 .26 541 .31 -69.4EidosThr n EIDX ... ... ... 24.75 14.11 113 17.05 -26.3EigerBio rs EIGR ... ... ...dd 18.00 7.46 156 11.80 -15.4EksoBio n EKSO ... ... ...dd 4.77 1.02 1114 2.89 +35.7ElPolLoc h LOCO ... ... ...cc 12.55 9.05 414 12.25 +23.7ElbitIm rs EMITF ... ... ... 3.23 1.90 2 2.23 -21.5ElbitSys ESLT 1.76 1.5 19 153.13 111.01 119 115.94 -13.0sEldorRsts ERI ... ... 60 46.85 21.70 2583 46.55 +40.4ElectSci ESIO ... ... 11 27.72 10.58 541 23.40 +9.2ElectroSen ELSE ... ... 30 5.24 3.22 0 3.66 -9.7electCore n ECOR ... ... ... 20.25 12.85 83 13.65 -31.2ElecVeh n SOLO ... ... ... 4.15 2.27 195 3.80 +58.1ElectArts EA ... ... 29 151.26 99.63 4629 129.71 +23.5EFII lf EFII ... ... ... 43.89 25.28 242 33.69 +14.1ElmiraSB ESBK .92b 4.5 17 21.00 18.00 1 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 31 13.78 +20.9EltekLtd rs ELTK ... ... ... 8.95 2.65 3 3.90 -4.4EmclaireF EMCF 1.12 3.0 19 38.25 26.75 7 37.48 +23.5Emcore EMKR 1.50e ... 17 9.25 4.40 107 4.65 -27.9EmmisC rs EMMS ... ... 1 5.84 2.44 6 5.05 +43.5EmpirRst rs NYNY ... ... ...dd 30.98 11.85 17 12.33 -54.4EnantaPh ENTA ... ... 51 127.77 37.13 188 89.39 +52.3EncoreCap ECPG ... ... 11 52.00 35.15 606 40.40 -4.0EncorW WIRE .08 .2 15 58.70 37.30 70 49.55 +1.8Endo Intl ENDP ... ... ...dd 17.34 5.27 4246 15.95 +105.8Endocyte ECYT ... ... ...dd 17.70 1.17 778 17.06 +298.6Endologix ELGX ... ... ...dd 6.72 2.35 979 2.60 -51.4EndurIntl EIGI ... ... ...dd 10.95 6.95 416 9.45 +12.5Energous WATT ... ... ...dd 33.50 6.91 308 12.86 -33.9EngyFocus EFOI ... ... ...dd 3.46 1.75 10 2.15 -12.2EnrgyRec ERII ... ... ...cc 11.30 6.13 437 8.92 +1.9EnrgXXi hn EGC ... ... ...dd 17.04 3.41 363 9.04 +57.5Enphase ENPH ... ... ...dd 7.60 .76 3796 4.98 +106.6EnsignGp s ENSG .18 .5 26 40.09 19.40 185 37.23 +67.7EnstarGp ESGR ... ... 29 237.30 183.85 20 211.90 +5.6EntegraFn ENFC ... ... 21 30.70 22.45 3 28.55 -2.4Entegris ENTG .28 .8 29 39.55 23.05 827 33.50 +10.0EnteraBi n ENTX ... ... ... 7.60 4.50 0 5.30 -15.6EntBcpMA EBTC .58 1.6 19 44.14 30.00 8 36.77 +8.0EntFinSv EFSC .48f .8 18 58.15 36.65 43 56.85 +25.9Epizyme EPZM ... ... ...dd 21.40 8.61 273 10.75 -14.3ePlus s PLUS ... ... 26 107.25 67.65 31 101.05 +34.4Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 821 443.60 -2.1EquitFin n EQFN .20p ... ... 10.95 10.00 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 27 41.79 +18.0Ericsson ERIC .13e 1.7 ...dd 8.39 5.52 1590 7.76 +16.2ErieInd ERIE 3.36 2.7 31 128.91 106.63 23 126.10 +3.5ErytechP n ERYP ... ... ... 30.56 9.72 0 9.72 -55.9Escalade ESCA .50 4.0 13 15.25 11.65 9 12.55 +2.0Esperion ESPR ... ... ...dd 82.68 33.06 413 46.67 -29.1EsqFnHld n ESQ ... ... ... 29.45 14.51 16 25.03 +26.8EssaPh gs EPIX ... ... ... 12.74 2.00 1 3.10 -29.2Essendant ESND .56 3.8 ...dd 17.08 7.20 160 14.80 +59.7EstLab n ESTA ... ... ... 27.76 24.11 39 26.22 +5.9EstreAm n ESTR ... ... ... 13.38 7.05 3 7.05 -18.4EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 67 50.60 15.27 2013 45.63 +123.1EuroTech CLWT ... ... ... 8.45 2.00 10 4.00 +20.8Euronet EEFT ... ... 22 101.07 70.67 174 94.55 +12.2Euroseas rs ESEA ... ... ... 2.73 1.26 3 1.64 -3.7EveloBio n EVLO ... ... ...dd 16.75 11.10 26 13.37 -17.7Ever-Glory EVK ... ... 7 4.50 1.96 1 3.50 +48.9EverQuo n EVER ... ... ...dd 22.09 13.81 36 14.49 -19.6sEverbrdg n EVBG ... ... ...dd 54.87 21.83 346 55.04 +85.2EvrspnTc n MRAM ... ... ...dd 19.25 6.40 39 8.72 +16.3EvineLive EVLV ... ... ... 1.74 .76 59 1.29 -7.9EvofemBio EVFM ... ... ...dd 12.56 .30 72 2.17 +11.3Evogene EVGN ... ... ...dd 4.97 2.59 7 2.66 -13.4EvokePhm EVOK ... ... ...dd 4.09 1.85 981 2.36 +4.4Evolus n EOLS ... ... ...dd 39.50 6.75 153 18.77 +63.2EvolvgSys EVOL .44 19.1 6 5.85 2.05 26 2.30 -51.1ExOne XONE ... ... ...dd 12.50 6.16 149 7.55 -10.1ExactSci h EXAS ... ... ...dd 71.60 37.30 1520 48.68 -7.3ExelaTch n XELA ... ... ...dd 6.54 4.15 175 5.41 +5.0Exelixis EXEL ... ... 24 32.50 18.50 1875 19.58 -35.6ExlSvcHld EXLS ... ... 49 64.34 52.52 63 59.75 -1.0Expedia h EXPE 1.28f 1.0 60 154.24 98.52 1017 131.20 +9.5ExpdIntl EXPD .90f 1.2 25 78.16 54.60 1104 73.91 +14.3Exponent s EXPO .52 1.0 39 52.63 31.73 133 50.75 +42.8sExpScripts ESRX ... ... 11 86.86 55.80 5496 87.34 +17.0ExtendStay STAY .88f 4.2 44 22.44 16.27 2218 21.00 +10.5ExtrOilGs n XOG ... ... ... 17.42 10.28 1536 11.64 -18.7ExtrmNet EXTR ... ... ...dd 15.55 5.35 1805 6.24 -50.2EyePtPh EYPT ... ... ...dd 2.88 .93 237 2.06 +90.7EyegatePh EYEG ... ... ... 1.38 .29 42 .54 -50.0Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 5.28 4 5.49 -44.7Ezcorp EZPW ... ... 15 15.10 8.16 309 11.40 -6.6F -:F5 Netwks FFIV ... ... 24 183.27 114.63 529 178.62 +36.1FAT Br n FAT .48 6.5 ... 13.99 5.54 2 7.41 -16.9FFBW n FFBW ... ... ... 12.50 10.30 0 11.25 +2.1FLIR Sys FLIR .64 1.1 36 60.71 37.18 727 59.92 +28.5FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 5 8.59 -7.1FRP Hldgs FRPH ... ... 22 67.70 41.90 28 64.75 +46.3FS Bncp FSBW .56f .9 13 66.40 44.34 15 60.38 +10.6FSB Bcp n FSBC ... ... ... 18.50 15.00 8 17.75 +4.4FTD Cos FTD ... ... ...dd 14.13 3.25 219 3.75 -47.8Facebook FB ... ... 33 218.62 149.02 31153 174.70 -1.0FDaves DAVE ... ... ...dd 9.65 3.43 177 6.40 -2.3Fanhua FANH .65e 2.6 43 38.24 8.27 176 25.46 +17.8FarmerBrs FARM ... ... ...dd 35.05 23.60 22 29.00 -9.8FarmMer s FMAO .56f 1.3 28 49.99 27.05 8 44.73 +9.6FarmCB FFKT .50 .9 20 57.95 32.60 8 56.80 +47.5FarmersNB FMNB .28 1.8 19 16.90 12.80 16 15.83 +7.3FaroTech FARO ... ... ...dd 70.20 32.25 51 66.25 +41.0sFastenal FAST 1.60f 2.7 26 58.74 39.79 2330 59.31 +8.4FateThera FATE ... ... ...dd 14.45 2.81 219 11.06 +81.0Fauquier FBSS .48 2.1 45 24.12 17.24 2 23.08 +5.4sFedNatHld FNHC .32 1.2 23 26.11 9.78 92 26.23 +58.3FedlStAc n FSAC ... ... ...dd 11.00 9.65 56 10.15 +4.5FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 10.85 +5.9FenncPhr n FENC ... ... ... 14.99 7.55 76 9.94 -.8Ferrogl n GSM .16 2.2 ... 17.61 6.75 6755 7.21 -55.5Fibrocll rs FCSC ... ... ... 18.92 1.75 78 2.03 -36.6FibroGen FGEN ... ... ...dd 68.55 40.26 276 60.55 +27.7FidD&D n FDBC .96 1.6 ... 68.55 33.09 1 58.33 +41.2FidNasdIdx ONEQ 2.29e .7 ...q 311.39 243.11 29 306.54 +13.1FidelSo LION .48 2.0 16 27.05 20.28 60 24.01 +10.1FidusInvst FDUS 1.56a 10.5 9q 16.94 12.63 47 14.82 -2.4FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 1 26.08 +4.3FiestaRst FRGI ... ... ...dd 30.88 15.50 117 28.75 +51.3FifthThird FITB .72f 2.4 8 34.67 24.66 3915 29.84 -1.6FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 24 27.53 -3.451job JOBS ... ... ...dd 114.63 55.49 481 71.64 +17.7FnclInst FISI .96 3.1 16 34.35 25.65 61 31.40 +1.0Finisar FNSR ... ... ...dd 25.44 14.25 2304 18.90 -7.1FinjanH FNJN ... ... 3 5.07 1.66 113 3.77 +74.5FireEye FEYE ... ... ...dd 19.36 13.40 3423 14.46 +1.8FstBcpME FNLC 1.16f 3.8 17 32.33 25.00 2 30.30 +11.3FtBcpNC FBNC .40 .9 25 43.13 29.81 115 42.25 +19.7FstBcMiss FBMS .20 .5 26 41.00 26.10 20 40.95 +19.7FstBkNJ FRBA .12 .9 24 15.00 11.15 14 14.08 +1.6FstBusey rs BUSE .80 2.6 20 33.25 27.33 240 31.11 +3.9FBusnFn s FBIZ .56 2.5 16 26.95 20.57 20 22.29 +.8FrstCap FCAP .92 2.4 19 43.02 31.30 0 38.41 +4.5FtChoBc n FCBP ... ... ... 33.50 26.09 14 26.99 -2.7FCtzBA FCNCA 1.40 .3 23 463.44 323.74 38 452.37 +12.3FCmtyBsh FCBC .84f 2.5 20 36.09 24.02 27 33.76 +17.5FCmtyCp FCCO .40 1.5 21 26.25 19.60 4 25.90 +14.6FtConnBcp FBNK .68f 2.1 21 31.90 23.25 59 31.75 +21.41stCnstBn FCCY .24 1.1 17 27.00 16.15 7 22.35 +22.1FstDeF s FDEF .68 2.1 12 35.00 23.51 29 31.86 +22.6FFnclOH FFBC .80f 2.5 17 33.70 22.80 275 31.40 +19.2FstFnB wt FFBCW ... ... ... 18.00 12.70 18.00 +12.7sFstFnBksh FFIN .84f 1.4 29 59.63 37.31 165 59.70 +32.5FstFnIN THFF 1.02 2.0 18 53.05 39.55 8 51.80 +14.2FstFnNwst FFNW .32 1.8 20 21.82 13.13 12 17.74 +14.4 FstFound s FFWM ... ... 19 20.43 14.95 138 15.59 -15.9FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 6 25.40 +1.6FsHawaii n FHB .96 3.3 ... 32.36 26.30 944 28.97 -.7FIntntBcp INBK .24 .8 12 42.40 28.90 19 31.20 -18.2FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.76 -2.9sFstIntBc A FIBK 1.12 2.5 21 44.95 33.33 188 45.15 +12.7FstMerch FRME .88 1.8 21 50.44 37.09 92 48.65 +15.7FstMidIll FMBH .68a 1.6 18 42.46 30.01 24 41.46 +7.6FMidBc FMBI .44 1.6 22 27.40 20.50 275 27.00 +12.5FstNwBc n FNWB ... ... 45 18.35 15.16 25 16.26 -.2FstSavFin FSFG .60 .9 16 80.01 52.16 1 67.55 +18.5FstSolar FSLR ... ... 31 81.72 45.26 854 50.86 -24.71stSource SRCE 1.00f 1.8 20 59.33 44.59 17 56.61 +14.5FTNDXTc QTEC .58e .7 ...q 83.42 62.88 136 78.18 +8.7FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 28.36 -3.3FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.31 +1.5FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.83 3 31.24 -12.5FT Europe FEP .65e 1.7 ...q 42.49 35.70 104 37.50 -4.0FT LatAm FLN 2.01e 10.8 ...q 23.27 17.33 2 18.64 -8.7FT Brazil FBZ 1.62e 13.7 ...q 18.24 11.15 7 11.80 -24.0FT China FCA .68e 2.6 ...q 34.79 24.90 26.26 -11.6FT Japan FJP .77e 1.4 ...q 63.38 53.24 5 53.71 -10.3FT SKorea FKO .59e 2.4 ...q 32.08 24.33 1 24.56 -16.9FT DevMkt FDT .96e 1.7 ...q 67.22 56.69 95 57.51 -7.8FT EmMkt FEM .64e 2.6 ...q 31.32 23.98 149 24.43 -12.4FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 24 46.37 -9.4FT Canada FCAN .29e 1.2 ...q 27.35 23.69 1 24.89 -6.2FT UK FKU 1.57e 4.2 ...q 43.39 36.85 10 37.73 -5.4FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 9 50.59 -4.1FT HKong FHK 2.82e 7.8 ...q 46.25 36.27 36.34 -14.4FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.5 ...q 47.47 36.15 34 36.63 -15.5FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.47 1 39.72 -10.5FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 9 41.18 -6.2FstT BICK BICK .34e 1.3 ...q 33.60 25.99 63 26.36 -12.7FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 5 22.02 FtTrMun n MCEF ... ... ... 19.39 17.65 3 17.92 -4.4FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 65 49.34 -2.8FTNsdGrid GRID .19e .4 ...q 53.73 44.97 1 48.46 -5.0FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 166 18.73 -1.5FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 30 37.22 +5.7FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 241 51.22 -.8FTIntlMltA YDIV .99e 5.8 ...q 19.83 17.04 3 17.20 -7.7FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 6 23.07 -1.0FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 2 49.78 -2.6FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 1 22.77 -1.3FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 1006 60.09 +.2FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 81 30.86 +3.3FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 70 29.92 +4.4FT DWF5 FV .18e .6 ...q 31.08 24.74 162 30.50 +10.6FT AmIndR AIRR .08e .3 ...q 28.40 22.38 17 27.36 -.2FT AI Rob n ROBT .07p ... ... 31.28 28.50 3 30.69 +6.7FT US Eq RNDV .35e 1.6 ... 23.04 19.30 22.12 +2.0FT SmCap RNSC .22e 1.0 ... 23.38 19.03 23.05 +7.1FT MdCap RNMC .19e ... ... 22.75 19.19 0 22.57 +4.0FT LgCap RNLC .18e ... ... 23.11 19.67 1 22.56 +3.6FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 0 49.86 -4.5FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 13 25.30 -2.4FT QualInc QINC .60e 2.3 ...q 26.90 23.66 0 25.56 +.2FTNsSem ef FTXL .14e .4 ... 36.21 24.81 8 31.45 +3.8FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 0 23.67 +10.4FTNasPh ef FTXH .51e 2.2 ... 23.60 19.06 6 23.45 +9.6FTNsOil ef FTXN .37e 1.6 ... 25.88 16.85 137 23.16 +9.6FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.79 -4.8FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 43 29.87 +1.7FTDorW n FVC .17e .6 ... 28.96 22.93 69 28.44 +10.8FT DWInt IFV .32e 1.6 ...q 24.24 19.40 405 20.23 -9.1FTEMCur FEMB 2.68e 7.2 ...q 48.17 36.51 23 36.98 -12.3FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 2 50.60 +.2FT RivAsia RFAP 1.14e 2.1 ... 64.93 54.82 50 55.29 -8.7FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 70 60.00 -6.4FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.85 25 61.87 -12.2FT RivEur RFEU .95e 1.5 ... 70.58 60.79 67 61.65 -5.7FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 50.32 -2.4FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 252 53.52 +4.9FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 51.72 +6.4FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 18 20.11 -.9FTrTUSAlp TUSA .24e .7 ...q 35.60 29.30 1 35.44 +7.1FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 0 29.90 +4.0FTCloudC SKYY .13e .2 ...q 56.44 39.72 152 54.44 +18.7FTNdqAuto CARZ .88e 2.5 ...q 45.00 35.50 35.62 -15.6FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.13 1 25.36 -9.9FT GblNRs FTRI .45e 3.7 ...q 13.25 11.23 0 12.16 -1.8FT Cybersc CIBR .03e .1 ...q 27.84 20.62 128 26.91 +16.3FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 4 33.87 -4.3FTSenLoan FTSL 1.83 3.8 ...q 48.50 47.69 146 48.10 +.1FTTactHY HYLS 2.64 5.5 ...q 49.31 47.05 93 47.79 -1.6FT GlbCmd FTGC .26e ... ...q 21.88 19.14 30 19.35 -6.6FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 21 52.81 -1.3FTNDXEq QQEW .27e .4 ...q 63.60 52.68 13 62.09 +7.1FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 25 56.34 +7.5FTSmartph FONE .86e 1.8 ...q 55.89 47.67 10 48.23 -7.6FstUSBcsh FUSB .08 .7 35 14.38 10.52 1 11.47 -10.4FstUtdCp FUNC .36 1.7 20 24.32 14.80 5 20.70 +19.0First LI s FLIC .60 2.7 9 33.50 21.68 68 21.95 -23.0FsthdTech SVVC ... ... ...q 15.59 7.29 13 13.91 +55.2FstSvc n FSV .54 .7 44 86.05 62.90 30 82.48 +18.0Fiserv s FISV ... ... 37 80.00 59.85 1952 78.92 +20.4FiveBelow FIVE ... ... ...cc 109.09 46.00 449 106.04 +59.9tFivePrime FPRX ... ... ...dd 48.87 13.41 273 13.75 -37.3FiveStar FVE ... ... ...dd 1.80 1.05 58 1.13 -25.0sFive9 FIVN ... ... ...dd 44.45 19.53 605 44.29 +78.0Flex Ltd FLEX ... ... 14 19.71 12.93 2363 13.34 -25.8tFlexPhm n FLKS ... ... ...dd 8.98 .52 276 .53 -84.8FlxGlbImp ESGG ... ... ... 101.95 87.20 0 96.75 +1.9FlxUS Imp ESG ... ... ... 67.86 57.72 0 67.47 +6.1FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.99 -2.6FlxUSQLgC QLC ... ... ...q 35.78 29.53 2 35.23 +5.7FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 50.18 -8.4FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 2 49.18 -3.4FlxDisDur MBSD .62e 2.7 ...q 24.13 22.89 4 23.03 -2.3FlexSh n FPAY ... ... ... 6.56 2.62 1 3.30 -13.3FlexionTh FLXN ... ... ... 32.25 19.06 645 21.91 -12.5Flexstl FLXS .88 2.4 ... 55.03 34.74 17 36.28 -22.4Fluent Inc FLNT ... ... ... 6.95 2.05 157 2.35 -46.6Fluidigm FLDM ... ... ...dd 8.38 3.39 55 6.95 +18.0FlushFn FFIC .80 3.1 18 31.45 24.59 128 25.57 -7.0Foamix FOMX ... ... ... 7.45 4.35 102 5.83 -3.0FocFin A n FOCS ... ... ... 42.99 35.01 145 38.48 +2.5Fonar FONR ... ... 10 33.90 21.10 11 26.48 +8.7ForeScTc n FSCT ... ... ...dd 38.45 21.56 792 32.70 +2.5ForshtAut n FRSX ... ... ... 8.20 2.44 18 2.66 -34.1FormFac FORM ... ... 36 18.65 11.10 337 13.55 -13.4FormulaSy FORTY .68e 1.9 ... 45.65 32.55 35.75 -11.8sForrestR FORR .80 1.7 61 47.75 36.95 50 47.45 +7.4Forterra n FRTA ... ... 53 12.30 3.02 125 9.08 -18.2sFortinet FTNT ... ... ...cc 76.95 35.44 1122 76.59 +75.3FortressBio FBIO ... ... ...dd 5.54 1.41 162 2.03 -49.1FortB pfA FBIOP 2.34 13.1 ... 24.80 14.00 1 17.90 -21.3FortySev n FTSV ... ... ... 16.86 14.09 201 15.11 +.4ForMrII un FMCIU ... ... ... 10.01 9.95 397 9.99 +.4ForwrdA FWRD .60 .9 28 64.99 49.88 85 63.24 +10.1Forward h FORD ... ... 25 4.45 1.03 94 1.48 +20.3ForwdPh FWP 23.12e ... ... 9.70 1.63 16 2.82 -23.4Fossil Grp FOSL ... ... ...dd 32.17 5.50 1299 23.98 +208.6Foster FSTR .16 .7 ...dd 30.30 17.50 28 23.00 -15.3FoxFactory FOXF ... ... 47 68.30 33.20 296 64.85 +66.9Francesca FRAN ... ... 37 8.76 4.51 685 7.32 +.1FrankElec FELE .48 1.0 29 49.50 37.60 176 48.10 +4.8FredsInc FRED .24 13.4 ...dd 7.63 1.30 399 1.79 -55.8FrghtCar lf RAIL .36 2.0 ...dd 20.46 12.53 24 18.37 +7.6FreqElec FEIM ... ... ...dd 10.59 7.30 8 8.29 -11.4sFreshpet FRPT ... ... ...dd 34.75 14.10 186 34.35 +81.3Fronteo FTEO ... ... ... 23.31 10.68 0 15.72 +25.7Frontr rs FTR 2.40 44.9 ... 15.44 4.52 2734 5.35 -20.9FuelTech FTEK ... ... ...dd 1.83 .71 53 .98 -12.5FuelCell rs FCEL ... ... ...dd 2.49 1.00 1307 1.14 -32.9FulgentG n FLGT ... ... ... 6.32 2.73 2 4.35 -.8FulingGbl n FORK ... ... ... 6.00 2.65 6 2.85 -27.8FullHseR FLL ... ... ...dd 4.10 2.37 61 2.84 -27.0FultonFncl FULT .48 2.7 19 19.55 15.05 457 17.90 Funko n FNKO ... ... ...cc 22.62 5.81 814 19.50 +193.2FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 41 1.51 -63.8FuweiF rs FFHL ... ... ...dd 4.93 2.16 50 2.52 -14.3G -:GWilliFood WILC ... ... 22 7.36 5.11 1 7.10 -1.3G1Thera n GTHX ... ... ... 64.83 12.57 115 57.75 +191.1GCI Lb A n GLIBA ... ... ... 55.47 41.33 557 47.57 -13.1GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 13 24.65 +8.4GDS Hld n GDS .46p ... ... 46.18 8.80 1309 30.94 +37.3GSE Sy GVP ... ... 14 3.65 2.35 200 3.30 +1.5GSI Tech GSIT ... ... ...dd 8.94 6.02 126 6.50 -18.3GSV Cap GSVC ... ... 6 9.39 4.28 72 7.25 +33.0GTY TchHl GTYH ... ... ...cc 10.18 9.75 25 10.15 +2.2GTY Tc un GTYHU ... ... ... 11.00 10.14 10.50 +1.8GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 25 51.20 22.66 1028 42.10 +14.1GTx Inc rs GTXI ... ... ...dd 23.40 5.57 67 18.36 +44.5GW Pharm GWPH ... ... ...dd 164.76 96.42 158 133.93 +1.5sGWG Hldgs GWGH 4.30e ... ...dd 10.85 7.10 43 10.95 +31.6GabMedM 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 10.85 146 16.55 +33.5Galapag n GLPG ... ... ... 121.09 84.13 91 101.74 +8.5GalectinTh GALT ... ... ... 9.49 1.28 568 3.85 +15.3GalmedPh GLMD ... ... 14 27.06 3.61 148 11.51 +25.8Gam&Lsr n GLPI 2.52 7.2 19 39.32 32.51 1145 35.05 -5.3GamngPtrs GPIC .12e ... ... 11.95 8.02 1 8.53 -24.1Garmin GRMN 2.12f 3.3 21 65.96 50.86 1175 64.46 +8.2GarrisnCap GARS 1.12 13.3 8 8.95 7.77 20 8.43 +3.9Gemphire n GEMP ... ... ... 11.43 .83 975 1.41 -82.3Gencor s GENC ... ... 32 18.45 12.25 10 12.55 -24.2GenFin GFN ... ... ...dd 14.15 4.55 187 13.50 +98.5GenFin pfC GFNCP 8.90 8.7 ... 104.67 94.81 101.90 +1.5GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 3 25.60 +1.4GeneticT rs GENE ... ... ... 2.05 .70 142 1.13 -2.6GeniusBr n GNUS ... ... ... 4.37 2.01 1 2.54 -6.6GenMark GNMK ... ... ...dd 10.31 3.63 127 7.42 +77.9GenoceaB GNCA ... ... ...dd 5.70 .56 617 .64 -44.8Genomic GHDX ... ... ...cc 59.49 26.54 222 53.64 +56.8Genprex n GNPX ... ... ... 19.45 2.65 78 2.76 -41.3Gentex GNTX .44f 1.8 15 25.41 16.86 1320 23.89 +14.0Gentherm THRM ... ... 52 46.90 29.50 121 46.15 +45.4GeospcT hs GEOS ... ... ...dd 18.71 9.18 19 13.48 +3.9GerABcp s GABC .60 1.6 21 39.02 30.75 39 37.48 +6.1GeronCp GERN ... ... ...dd 6.68 1.74 2224 3.96 +120.0Gevo rs GEVO ... ... ... 24.74 2.75 899 3.14 -73.4Gibraltar ROCK ... ... 21 44.95 25.61 108 44.53 +34.9GigaMda rs GIGM ... ... ...dd 4.37 2.36 93 2.99 -1.6GilatSatell GILT ... ... ...dd 9.30 5.35 4 8.77 +13.4GileadSci GILD 2.28 3.0 9 89.54 64.27 8710 75.59 +5.5sGlacierBc GBCI 1.04f 2.3 23 44.55 31.38 378 44.49 +12.9GladstnCap GLAD .84 8.6 10 9.92 7.80 102 9.73 +5.6Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 4 25.50 -1.4GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 86 20.11 -4.5GladCm pfA GOODP 1.94 7.2 ... 27.25 25.25 1 26.80 +1.4Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 3 26.30 +.8GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 1 25.40 -1.9GladstInv GAIN .80a 6.7 17 12.26 9.00 98 12.02 +7.7GladInv pfB GAINO 1.69 6.7 ... 25.90 25.10 13 25.11 -.9GladInv pfC GAINN 1.63 6.5 ... 26.98 25.08 11 25.10 -1.4GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 26 25.27 -1.3GladstLnd LAND .53 4.0 90 14.29 11.36 79 13.11 -2.4GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 25.52 -1.3GlenBurnie GLBZ .40 3.1 29 13.55 10.34 12.95 +17.1GblBldT n GBT ... ... ...dd 68.05 26.10 1566 49.95 +26.9GblEagEnt ENT ... ... ...dd 3.59 .87 129 2.69 +17.5GlbIndem GBLI ... ... 27 49.91 32.22 11 40.06 -4.7GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 2 25.52 -1.3GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 10 25.80 -.3GlSlfStor n SELF .26 6.4 ... 5.15 3.92 6 4.09 -11.3GlWatRs n GWRS .28 2.8 ... 10.50 8.40 7 10.07 +7.8GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 48 15.55 +.1GblXSocM SOCL ... ... ...q 39.03 29.51 32 31.89 -3.2GbXNsChiT QQQC .07e .3 ...q 34.11 24.55 12 25.37 -17.9GbX Auto n DRIV ... ... ... 15.78 14.15 2 14.34 -6.2GblX SupDv EFAS ... ... ... 19.06 16.72 1 16.96 -6.4 GblXYldco YLCO .51 4.4 ...q 12.89 11.36 1 11.70 -7.1GblX Rob n BOTZ ... ... ... 27.42 19.87 530 21.70 -8.4GlbXCon ef KRMA ... ... ... 20.97 17.33 77 20.80 +7.1GblXMilTh MILN ... ... ... 23.14 17.31 8 22.75 +18.1GbX Longv LNGR ... ... ... 21.78 18.33 2 21.12 +8.6GlX Intrn n SNSR ... ... ... 21.41 17.90 10 19.96 +.6GbX HlthW BFIT ... ... ... 19.31 15.68 25 18.88 +13.3GblXSupdiv ALTY 1.25 8.2 ...q 16.00 14.06 14 15.33 +.2GlX Fintc n FINX ... ... ... 27.98 19.32 155 27.38 +24.7GlXCatholc CATH ... ... ... 35.58 29.72 21 35.23 +7.0GlobusM rs GLBS ... ... ... 2.26 .28 99 .38 -66.8GluMobile GLUU ... ... ...dd 6.75 3.02 2715 6.64 +82.4GlycoMim GLYC ... ... ...dd 26.05 10.06 317 14.34 -14.6Gogo GOGO ... ... ...dd 14.76 3.52 831 4.53 -59.8GolLNGLtd GLNG .20 .8 ... 35.54 19.32 839 23.89 -19.9GolLNGPt GMLP 2.31 15.5 ... 23.46 14.27 193 14.87 -34.8GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 5 25.36 -2.5GoldBull n DNJR ... ... ... 9.46 4.40 8 7.31 +54.2GoldenEnt GDEN ... ... 27 34.75 20.63 324 27.33 -16.3GoldenOc rs GOGL .40 4.6 ...dd 9.95 7.00 113 8.72 +7.0GolubCap GBDC 1.28a 6.7 13 19.47 17.35 343 18.98 +4.3GoodTimes GTIM ... ... ...dd 4.30 2.25 93 4.23 +59.4Goodyear GT .56 2.4 8 36.07 20.75 2438 23.71 -26.6GoosehIn n GSHD ... ... ... 29.73 10.78 181 26.85 +70.5GoPro GPRO ... ... ...dd 11.89 4.42 3060 6.01 -20.6GordPoin n GRAQ ... ... ... 9.85 9.70 9.80 +1.0GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.40 +4.0GorsHl A n GSHT ... ... ... 10.49 9.85 92 10.33 +3.9GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 2 11.20 +8.1GovPrpIT GOV 1.72 10.3 27 19.60 11.87 701 16.68 -10.0GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 9 25.29 -2.1GrCanyEd LOPE ... ... 27 122.19 77.78 474 121.32 +35.5Gravity rs GRVY ... ... 18 108.97 16.55 26 41.79 -55.8GrElCp hn GECC 1.00 10.5 ... 11.30 8.76 30 9.48 -3.7GrElm22 n GECCL 1.63 6.3 ... 26.97 24.75 4 25.95 +2.0sGrElm25 n GECCM 1.69 6.7 ... 25.15 24.10 51 25.25 +3.2tGrElm hn GEC ... ... ... 4.40 3.00 32 3.05 -24.7GrLkDrge GLDD ... ... ...dd 5.83 3.60 213 5.45 +.9GrtSoBc GSBC 1.12 1.9 17 61.65 47.50 16 59.50 +15.2GreenBncp GNBC .40 1.6 19 25.15 19.50 118 24.35 +20.0GreenBrick GRBK ... ... 14 12.50 8.90 66 10.30 -8.8GreenPlns GPRE .48 2.8 85 21.90 15.25 508 16.90 +.3GrnP LP n GPP 1.90 12.1 9 20.39 15.65 45 15.70 -16.0Greensky n GSKY ... ... ... 27.02 14.49 4120 17.61 -24.6GrCB NY s GCBC .40f 1.2 26 38.00 22.16 1 34.50 +5.8GreenlAc rt GLACR ... ... ... .38 .35 0 .36 GreenlAc un GLACU ... ... ... 11.17 10.10 0 10.17 +.5GreenlAc n GLAC ... ... ... 9.69 9.65 9.66 Greenlight GLRE ... ... ...dd 23.00 12.60 293 13.10 -34.8Greenpro n GRNQ ... ... ... 22.70 4.50 5.54 -74.8GrdsmHld n GSUM ... ... ... 13.99 3.68 63 6.10 -33.3Griffin GRIF .40f 1.0 ... 46.50 31.77 2 40.21 +9.6GrifolsSA s GRFS .46e 2.3 ... 25.18 19.94 557 20.35 -11.2GrinrdSh n GRIN ... ... ... 20.50 8.53 1 8.70 -48.8Groupon GRPN ... ... ... 5.99 3.80 6729 4.52 -11.4GpAeroCN OMAB 1.71e 3.6 19 52.21 37.45 58 48.09 +15.9GrpoFin GGAL .36e 1.2 ... 73.45 27.75 1129 31.04 -52.9GuarntyBc GBNK .65 2.1 19 35.20 24.70 67 30.75 +11.2GuarBcs n GNTY .56 1.8 20 37.36 28.00 15 31.00 +1.1GuarFBc GFED .48 1.9 36 25.00 20.41 24.85 +11.3GulfIsland GIFI .04 .4 ...dd 13.95 6.90 52 9.60 -28.5GulfRes GURE ... ... 2 2.05 1.05 33 1.11 -24.5GulfportE GPOR ... ... 5 15.08 8.11 2320 11.15 -12.6Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.51 +2.1H -:H&E Eqp HEES 1.10 3.2 11 44.24 20.16 128 34.28 -15.7HD Supply HDS ... ... 13 45.24 30.01 846 44.24 +10.5HL 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 9 21.00 +9.9sHMS Hldgs HMSY ... ... 79 31.28 11.01 425 31.56 +86.2HTG Mol h HTGM ... ... ...dd 5.83 1.59 769 3.40 +67.5HV Bcp n HVBC .50e ... ... 18.50 13.75 8 15.45 +1.6HabitRest HABT ... ... 95 16.80 8.10 407 16.20 +69.6HackettGp HCKT .34f 1.8 22 19.33 13.27 52 18.86 +20.1Hailiang n HLG ... ... ... 88.92 11.61 44 72.16 +59.6HainCels lf HAIN ... ... ... 44.37 25.41 831 28.64 -32.4HalladorE HNRG .16 2.7 7 7.98 4.79 318 6.00 -1.5HallmkFn HALL ... ... ...dd 11.83 8.62 16 10.74 +3.0Halozyme HALO ... ... 38 21.48 11.41 670 17.10 -15.6HamiltnBc HBK ... ... ...dd 16.20 14.00 0 14.35 -6.8HamilLa n HLNE .85 1.8 52 54.59 21.36 108 46.58 +31.6HancJaf n HJLI ... ... ... 5.64 2.22 31 2.31 -55.9HancWhit HWC .96 1.9 17 56.40 41.05 239 51.70 +4.4HancWht 45 HWCPL 1.49 5.7 ... 26.67 25.00 5 25.94 -.5HanmiFin HAFC .96 3.8 14 33.10 24.25 116 25.60 -15.7Hanwha rs HQCL ... ... 20 9.25 5.40 8 8.11 +15.5HarbrOne n HONE ... ... 62 20.19 15.92 26 19.14 -.1Harmonic HLIT ... ... ...dd 5.33 2.80 352 5.25 +25.0HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.65 155 6.50 +97.0HarvCapCr HCAP 1.14a 10.4 8 13.93 9.90 31 10.98 +.1HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 25.46 Hasbro HAS 2.52 2.6 60 107.58 79.00 669 98.24 +8.1HawHold HA .48 1.1 6 44.30 32.40 409 42.50 +6.6Hawkins HWKN .88 2.2 20 42.60 30.55 21 39.55 +12.4HawthornB HWBK .40 1.8 17 22.40 18.37 21 22.15 +11.0HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.40 9.88 0 10.25 +3.5HaynesIntl HAYN .88 2.3 ...cc 45.14 28.97 46 37.76 +17.8HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 348 41.09 -22.1sHlthInsInn HIIQ ... ... 38 51.60 12.65 369 50.70 +103.2sHealthEqty HQY ... ... ...cc 86.41 40.21 521 86.86 +86.2HlthStrm HSTM 1.00e ... 72 30.89 21.15 69 30.21 +30.4HrtlndEx HTLD .08 .4 21 25.22 17.38 232 19.66 -15.8sHeartFn HTLF .56f .9 20 60.65 42.10 136 60.60 +13.0HeatBio rs HTBX ... ... ... 7.89 1.09 247 1.84 -52.0HebronTc n HEBT ... ... ... 3.75 1.35 1.45 -44.9HeidrkStr HSII .52 1.3 ...dd 44.35 17.90 108 41.35 +68.4HelenTroy HELE ... ... 15 119.25 81.10 158 116.40 +20.8tHeliosM rs HMNY ... ... ... 9714.50 .03 187589 .03 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 23 9.81 +25.7HemisMda HMTV ... ... ... 13.95 10.50 51 13.55 +17.3HennesAd s HNNA .40 2.8 7 20.00 14.29 7 14.43 -12.8HSchein s HSIC ... ... 30 89.34 62.56 866 79.17 +13.3HrtgeCo HTBK .44 2.9 18 18.10 12.76 215 15.41 +.6HrtgeFn HFWA .60 1.7 25 37.38 25.25 234 35.60 +15.6HeritCryst HCCI ... ... 32 25.20 17.10 69 22.30 +2.5HernTher h HRTX ... ... ...dd 42.90 14.40 546 37.95 +109.7tHerzdCrb CUBA .12e ... ...q 7.54 6.48 19 6.50 -9.1HeskaCorp HSKA ... ... 61 111.34 56.59 26 100.20 +24.9Hexindai n HX .40p ... ... 17.00 7.00 73 7.98 -27.8Hibbett HIBB ... ... 14 29.50 9.40 1860 25.80 +26.5HighSenLn SNLN .79 4.3 ...q 18.41 18.04 76 18.18 -.1HighpwrInt HPJ ... ... 4 5.90 2.61 3 3.05 -17.6HghwyH HIHO .40e 10.1 ... 6.55 3.30 12 3.98 -5.4tHimaxTch HIMX .10e 1.7 40 13.95 5.91 3706 5.87 -43.7HingmSv HIFS 1.40f .6 19 242.00 174.99 0 221.40 +7.0Histogenics HSGX ... ... ...dd 3.35 1.60 224 2.71 +32.2Holl ysys HOLI .12e .6 10 28.35 16.00 997 21.11 -5.2Hologic HOLX ... ... ...dd 45.09 35.10 2166 38.16 -10.7HomeBLA HBCP .76f 1.7 21 48.47 34.12 11 45.75 +5.9HomeBcs s HOMB .48f 2.0 22 25.89 20.82 375 23.78 +2.3HmFdB LA HFBL .56f 1.7 20 34.49 26.00 33.75 +20.0HomeStreet HMST ... ... 27 32.60 24.00 84 29.28 +1.1HometBk n HMTA .16 1.2 ... 15.79 10.60 3 13.07 +17.0HomeTrBc HTBI ... ... 28 29.85 22.35 15 29.55 +14.8HomolMd n FIXX ... ... ...dd 24.40 15.22 87 17.35 -7.0HookerFu HOFT .56 1.2 18 52.75 35.90 22 46.60 +9.8HopeBcp HOPE .56f 3.2 16 19.86 15.10 560 17.46 -4.3HopFedBc HFBC .28f 1.6 23 17.75 13.51 2 17.25 +22.3HorizBcp s HBNC .40 1.9 19 22.13 16.67 57 20.91 +12.8HorizPhm HZNP ... ... ...dd 21.25 11.17 1627 20.60 +41.1HorizTFn HRZN 1.20 10.7 11q 11.97 9.66 165 11.25 +.3Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 136 25.10 +2.3HorzDAX DAX .60m 2.2 ... 34.00 27.46 5 27.85 -11.8Hortonwks HDP ... ... ...dd 23.00 14.33 995 21.68 +7.8HospPT HPT 2.12 7.4 11 31.27 23.83 941 28.81 -3.5HostessBr n TWNK ... ... 22 15.40 11.00 693 12.21 -17.6Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 416 6.05 -34.9HoustWC HWCC .12m 1.4 ... 9.32 4.70 101 8.60 +19.4HovnEn pf A HOVNP ... ... ... 8.47 4.80 0 5.00 -33.3HowardBcp HBMD ... ... 27 24.20 15.70 23 16.55 -24.8HuazhuGr HTHT ... ... 27 49.60 24.22 1927 32.60 -9.7HubGroup HUBG ... ... 29 56.60 35.05 312 50.75 +5.9HudsonGbl HSON .20 11.8 ...dd 2.44 1.29 35 1.70 -24.4HudsonTc HDSN ... ... 29 9.80 1.58 710 1.75 -71.2HuntJB JBHT .96 .8 18 131.74 95.14 438 121.65 +5.8HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.92 9.68 9.83 +.7HuntMar wt HUNTW ... ... ... .84 .25 .37 +22.9HuntBncsh HBAN .56f 3.5 17 16.60 12.14 9360 16.00 +9.9HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 10 26.35 -6.4HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 3 25.65 -1.5Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.15 -3.7Hurco HURC .44 1.1 16 50.50 32.95 26 41.25 -2.0HuronCon HURN ... ... ...dd 48.55 29.53 66 47.35 +17.1HutChMd n HCM ... ... ... 42.25 22.90 59 29.67 -24.7HuttigBld HBP ... ... ...dd 7.75 3.50 24 5.09 -23.5Hydrognc HYGS ... ... ...dd 12.00 4.95 30 5.70 -48.6HyreCar n HYRE ... ... ... 6.50 2.50 185 2.95 -42.2I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.19 +3.2I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .52 .21 .40 +33.3i3 Vert n IIIV ... ... ... 19.50 13.79 50 15.97 -13.0IAC Inter IAC 1.36 .7 70 195.92 103.02 768 185.22 +51.5IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 18 2.94 -14.5ICC Hld n ICCH ... ... 72 18.00 14.54 8 15.15 -6.9sICF Intl ICFI .56 .7 25 80.70 41.10 80 80.30 +53.0ICU Med ICUI ... ... ...cc 321.70 165.35 127 293.75 +36.0IClickInt n ICLK ... ... ...dd 11.40 5.03 104 5.76 -36.4ID Syst IDSY ... ... ...dd 8.05 5.37 17 6.85 -1.3IdexxLab s IDXX ... ... 73 252.49 146.09 303 243.26 +55.6IES Hldgs IESC ... ... 23 20.25 14.50 12 19.00 +10.1IF Bancp IROQ .25 1.0 28 25.04 19.10 2 24.22 +23.2IFresh n IFMK ... ... ...dd 18.00 1.69 11 3.49 -73.1IHS Mark INFO ... ... 31 54.41 42.40 844 53.80 +19.2II-VI IIVI ... ... 29 53.08 34.05 369 45.80 -2.4ILG Inc ILG .70 2.0 40 35.00 24.38 717 34.49 +21.1IMV Inc n IMV ... ... ... 7.21 4.50 5 5.10 -25.9INTLFCStn INTL ... ... 18 57.00 33.11 35 55.09 +29.5IPG Photon IPGP ... ... 26 264.11 158.75 707 163.81 -23.5iPass IPAS ... ... ...dd .89 .25 163 .27 -48.7iPicEnt n IPIC ... ... ... 17.00 5.91 1 6.89 -54.5IQ US Lg n CLRG .08e ... ... 27.80 24.16 3 25.94 +2.6IQIYI n IQ ... ... ... 46.23 15.30 9697 26.02 +67.3IRSA Prop IRCP 1.86e 6.7 ... 64.68 27.29 2 27.81 -50.8IRhythm n IRTC ... ... ...dd 90.40 43.03 179 83.05 +48.2iRobot IRBT ... ... 39 105.40 55.77 686 89.85 +17.1iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.40 22 66.51 -9.8iShTurkey TUR 1.10e 5.1 ...q 47.13 18.88 2963 21.36 -50.9iShIntTBd s IGOV ... ... ...q 201.98 47.85 50 48.04 -3.8iShNewZea ENZL 2.01e 4.3 ...q 51.06 44.71 6 47.18 -.6iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 41 80.78 -4.1iShSelDiv DVY 3.03e 3.0 ...q 102.32 90.47 342 100.82 +2.3iShGTimb WOOD .94e 1.2 ...q 83.88 61.28 44 75.75 +6.5iShEurFn EUFN .74e 3.8 ...q 25.85 19.38 1002 19.67 -15.6iShAsiaexJ AAXJ 1.30e 1.9 ...q 83.52 67.86 426 69.10 -9.4iShEMInfr EMIF .93e 3.4 ...q 35.28 27.42 2 27.71 -15.8iShGClnEn ICLN .33e 3.9 ...q 10.08 8.30 58 8.48 -9.0iShACWX ACWX 1.00e 2.2 ...q 53.74 45.77 733 46.47 -7.0iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.15 1599 72.23 +.2iSEafeSC SCZ 1.51e 2.5 ...q 69.19 59.11 2288 60.57 -6.1iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2552 106.59 -8.2iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 5 48.41 -2.2iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2594 102.46 -2.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 988 83.25 -.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 17, 2018

PAGE 58

iShEurRE IFEU 1.46e 3.8 ...q 42.63 37.90 2 38.88 -5.6iShIntlRE IFGL 1.48e 5.2 ...q 31.77 28.31 65 28.68 -4.4iShEuroSC IEUS 1.08e 2.0 ...q 62.36 53.09 14 54.48 -5.8iShs SOX SOXX 1.55e .9 ...q 198.84 143.37 473 181.07 +6.6iShIndia50 INDY .15e .4 ...q 39.29 33.37 70 36.63 -1.3iShNsdBio s IBB ... ... ...q 120.06 100.22 1057 116.27 +8.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 388 104.05 -2.4iShBrUSIn s USIG ... ... ...q 56.47 53.19 76 53.84 -3.9iShIntTr s IGIB ... ... ...q 55.35 52.86 1043 53.42 -2.2iShShrtT s IGSB ... ... ...q 52.81 50.59 639 51.96 -.6iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 245 119.95 -1.8iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 240 55.85 +.8iSCorUSGr s IUSG .72e 1.2 ...q 60.63 48.59 277 60.08 +11.7iShShtTrB SHV .03e ... ...q 110.45 110.18 590 110.37 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.05 36.52 1266 37.47 -1.6iShCrShUS s ISTB ... ... ... 50.47 48.89 167 49.09 -1.5siShSCGrth IJT 1.54e .8 ...q 201.71 149.00 103 200.99 +18.1Itus Cp hrs ITUS ... ... ...dd 6.43 .60 99 3.92 +66.1Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 237 85.70 +10.6Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 8 26.77 -5.6Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 0 26.85 -4.4Icahn Ent IEP 7.00f 8.8 33 81.88 49.13 87 79.48 +50.0IchorHld n ICHR ... ... 10 35.51 18.76 445 21.91 -10.9Icon PLC ICLR ... ... 37 149.69 101.00 363 143.35 +27.8IconixBrnd ICON ... ... 1 5.99 .38 653 .44 -65.6IdealPower IPWR ... ... ...dd 2.94 .65 57 .72 -49.3Identive lf INVE ... ... ...dd 6.50 2.55 143 6.23 +86.5IderaPh rs IDRA ... ... ... 22.96 5.20 871 9.27 -45.1iKangHlth KANG ... ... 16 21.01 13.15 787 18.51 +17.2Ikonics IKNX ... ... ... 13.03 7.25 10.00 +33.0Illumina ILMN ... ... 85 341.08 189.15 1236 326.98 +49.7ImageSens ISNS ... ... ...dd 5.20 2.50 22 5.05 +71.2Immersn h IMMR ... ... 6 17.71 5.76 348 11.22 +58.9ImmuCell ICCC ... ... 74 9.25 5.26 5 6.68 -24.0ImmuneDs IMDZ ... ... ...dd 11.25 2.80 553 3.15 -19.2ImunoGn IMGN ... ... ...dd 13.41 4.80 1426 8.85 +38.1Imunmd IMMU ... ... ...dd 27.33 7.17 1792 21.54 +33.3Immuron n IMRN ... ... ... 16.70 4.63 1 9.52 +80.0Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 26 2.45 +56.1ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 296 45.70 +15.1Impinj n PI ... ... ... 41.97 9.95 230 18.86 -16.3ImprimisP IMMY ... ... ...dd 3.38 1.35 521 2.95 +73.5Incyte INCY ... ... ...dd 140.11 60.23 1153 67.85 -28.4IndBkMA INDB 1.52 1.7 24 95.00 65.25 57 90.30 +29.3IndBkMI IBCP .60 2.4 19 27.10 19.25 57 25.00 +11.9IndepBkTX IBTX .56 .8 18 79.00 51.71 156 68.50 +1.3IndusAcq n INDU ... ... ... 11.74 9.65 5 9.91 +1.7IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 10.58 +5.3IndSvAm lf IDSA ... ... ... 2.70 1.45 7 2.24 +36.6IndLogis n ILPT .60e ... 77 24.00 17.21 64 23.84 +2.1Innera INFN ... ... ...dd 12.39 6.10 1832 8.63 +36.3InnityPh INFI ... ... ...dd 3.75 .93 100 2.00 -1.5InaRx n IFRX ... ... 66 42.83 14.47 29 30.29 +44.6InfoSvcs III .20f 4.8 5 4.63 3.53 58 4.20 +.7InfrEnAlt IEA ... ... ... 10.68 8.25 46 9.71 -2.1InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.0 14 36.95 20.75 73 33.40 -3.5InnerWkgs INWK ... ... 21 12.03 5.90 377 7.27 -27.5Innodata INOD ... ... ...dd 1.65 .88 22 1.22 -10.3Innophos IPHS 1.92 4.4 39 51.34 38.66 66 43.63 -6.6Innospec IOSP .88f 1.2 28 83.20 54.10 110 75.80 +7.4InnovBio rs INNT ... ... ... 50.50 3.43 715 5.36 -12.1MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 9 3.89 2.46 10 2.62 -10.9Innoviva INVA 1.00 7.1 14 17.99 11.47 455 14.08 -.8Inogen INGN ... ... ...cc 242.10 90.84 118 233.01 +95.7Inovalon n INOV .12p ... ... 17.80 8.90 262 11.55 -23.0InovioPhm INO ... ... ...dd 7.00 3.64 735 4.50 +9.0Inpixon rs INPX ... ... ... 18.30 .10 1461 .13 -97.9InseegoCp INSG ... ... ...dd 2.78 1.03 1010 2.59 +60.9sInsightEnt NSIT ... ... 19 54.06 32.11 159 54.03 +41.1Insignia s ISIG .70e ... ...dd 2.40 .98 35 2.08 +74.4Insmed INSM ... ... ...dd 33.94 11.66 888 20.92 -32.9InspEnt INSE ... ... ... 14.00 4.40 2 7.25 -26.0Insteel IIIN .12a .3 25 43.78 23.20 154 40.49 +43.0Insulet PODD ... ... ...dd 102.89 52.28 610 88.03 +27.6InsysTher s INSY ... ... ...dd 14.00 4.10 530 7.72 -19.8IntecPhm n NTEC ... ... ...dd 9.80 3.88 94 4.05 -21.4IntegLfSc s IART ... ... 68 67.50 41.51 1167 59.58 +24.5IntgDv IDTI ... ... 37 36.78 23.07 830 36.11 +21.5IntegMed n IMTE ... ... ... 44.00 1.85 4 12.26 +117.8Intel INTC 1.20 2.5 18 57.60 34.38 24286 47.17 +2.2Intellia n NTLA ... ... ...dd 35.99 15.06 567 28.00 +45.7Intelliph IPCI ... ... 2 1.25 .25 123 .28 -65.6IntParfum IPAR .84 1.3 45 64.75 37.45 102 64.50 +48.4InteractB IBKR .40 .7 40 80.32 39.70 534 60.85 +2.8InterceptP ICPT ... ... ...dd 121.92 51.05 461 103.21 +76.7InterDig IDCC 1.40 1.7 14 85.85 67.55 177 82.00 +7.7Interface TILE .26 1.1 24 26.25 18.30 181 22.80 -9.3Intergroup INTG ... ... ...dd 31.00 21.30 0 28.71 +20.5IntlnkEl n LINK ... ... ...cc 9.00 2.50 0 3.74 -28.3Intermolec IMI ... ... ...dd 1.98 .86 39 1.34 -2.2Internap rs INAP ... ... ... 22.36 8.88 206 13.95 -11.2sIntlBcsh IBOC .66 1.4 19 46.50 33.85 194 46.20 +16.4IntMonEx n IMXI ... ... ... 11.99 9.12 1 9.60 -3.2IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 89 44.00 +10.4IntrntGold IGLD ... ... ... 10.91 2.17 3 2.31 -72.7IntrntInitJ IIJI .12e 1.3 ... 12.50 8.53 4 9.43 +3.5IntrpDia rs IDXG ... ... 1 1.80 .77 228 1.02 IntersENT XENT ... ... ...dd 42.95 25.15 234 26.35 -18.7tIntersectns INTX ... ... ...dd 3.68 1.41 105 1.44 -36.3Intevac IVAC ... ... 98 9.50 4.50 64 4.90 -28.5IntraCellu ITCI ... ... ...dd 25.82 10.76 301 19.57 +35.2IntriCon IIN ... ... ...cc 69.50 8.05 1534 58.55 +195.7Intuit INTU 1.56 .7 46 219.46 133.60 942 209.69 +32.9IntSurg s ISRG ... ... 76 539.30 317.00 383 523.90 +43.6InBLDR As ADRA .72e 2.2 ...q 37.70 31.68 0 32.21 -6.8InBLDR Dv ADRD .72e 3.3 ...q 25.31 21.80 23 22.03 -6.4InBLDR Em ADRE .60e 1.5 ...q 48.92 39.45 27 39.94 -7.4InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.15 8 21.41 -6.5In SCMatII PSCM .41e .8 ...q 55.75 43.76 1 53.90 +3.0InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 9 55.95 +5.9InOpYCmd PDBC ... ... ...q 19.43 15.87 802 17.48 +.2InvMltStr LALT ... ... ...q 23.50 19.26 1 21.85 +2.8InvGDrChi PGJ .20e .5 ...q 50.87 37.90 73 38.97 -13.1InvDivAch PFM .50e 1.9 ...q 27.77 24.04 10 26.97 +2.0InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 123 18.01 +1.1InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 140 15.71 -5.0InvNsdMo DWAQ .06e .1 ...q 117.50 92.30 2 111.75 +8.9InvUtils PUI .63e 2.2 ...q 29.97 23.64 5 29.09 +4.5InvWtrRs PHO .18e .6 ...q 31.94 26.47 15 31.28 +3.3InvBuybk PKW .52e .9 ...q 63.49 52.75 51 59.76 +1.3InvNasIntn PNQI ... ... ...q 147.75 104.05 63 132.63 +14.6InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 25 141.93 +9.3InvBasMat PYZ .61e .9 ...q 75.26 60.34 12 68.15 -3.5Inv CnsCyc PEZ .30e .5 ...q 57.62 44.22 1 56.92 +13.2InvTechM PTF .26e .4 ...q 65.80 46.22 7 63.47 +20.4InvDWA M PDP .11e .2 ...q 57.85 47.00 29 57.38 +11.1InvInds PRN .19e .3 ...q 64.86 53.77 3 63.17 +3.6InvHlthcr PTH ... ... ...q 94.93 60.12 21 89.23 +23.8Inv Fincl PFI .14e .4 ...q 37.29 30.63 1 35.50 +1.1InvEngy PXI .69e 1.7 ...q 46.64 30.10 13 40.19 +1.8InvCnsStp PSL .67e .9 ...q 72.79 60.18 4 71.62 +10.0In1-30TrII PLW .66 2.1 ... 33.52 30.78 17 31.68 -3.4InSC InfoII PSCT .08e .1 ...q 87.34 71.36 11 85.56 +11.9InSC Ind II PSCI .40e .5 ...q 73.79 52.88 8 73.37 +13.7InSC HCrII PSCH ... ... ...q 137.28 83.94 117 136.85 +38.9sInSC FinII PSCF .97e 1.5 ...q 59.42 48.65 9 59.61 +9.4InSC EgyII PSCE .14e .9 ...q 18.77 11.37 13 15.56 +1.0InSC CnS II PSCC 1.34e 1.6 ...q 85.18 65.00 6 84.29 +12.7InSC CnDsII PSCD .35e .5 ...q 70.09 50.36 6 69.44 +13.6PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.55 -1.3InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 20 59.34 +6.0InP&CInsII KBWP .69e 1.0 ...q 63.45 52.71 6 63.14 +6.3InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 69 35.27 -.4InKbwHiD II KBWD 2.10 9.0 ...q 24.49 21.09 37 23.45 -.7In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 887 56.78 +3.2InIntByb II IPKW .29e .8 ...q 40.14 33.50 19 34.62 -7.9InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 6 25.22 -3.1tInGlGoldII PSAU .10e .7 ...q 21.85 15.29 4 15.03 -23.5InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.88 0 26.68 -2.5In IntlLB II IDLB ... ... ...q 32.01 28.30 3 28.52 -5.4InDWATcR II DWTR ... ... ...q 30.90 24.35 5 30.37 +7.5InTactII DWIN 1.18 4.6 ... 27.77 24.71 12 25.42 -5.4In SmCMoII DWAS .07e .1 ...q 57.35 41.94 32 55.30 +13.5InDWA MoII DWLV ... ... ... 33.76 32.05 15 33.03 -1.4InEmMomII PIE .12e .7 ...q 22.22 18.01 103 18.44 -10.3InDevMoII PIZ .26e .9 ...q 29.70 25.99 25 27.40 -.8Investar ISTR .16f .6 26 29.90 20.35 9 27.15 +12.8InvestBncp ISBC .36 2.8 19 14.69 12.30 1227 12.78 -7.9InvTitl ITIC 1.60a .8 15 221.88 162.67 2 198.27 Invuity n IVTY ... ... ...dd 9.55 2.35 328 3.68 -40.7IonisPhm IONS ... ... ...cc 65.51 39.07 795 51.42 +2.2IovanceTh IOVA ... ... ...dd 19.90 4.45 2001 15.85 +98.1iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 35.06 +10.6iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 30.60 9.25 120 28.20 +86.1Iridex IRIX ... ... ...dd 10.98 4.28 13 8.07 +5.9IridiumCm IRDM ... ... 24 20.52 9.68 622 20.00 +69.5Iridium pfB IRDMB 16.88 2.4 ... 690.00 348.00 690.00 +71.6IronwdPh IRWD ... ... ...dd 21.20 12.89 639 18.26 +21.8iShRUT P n AMCA .26e ... ... 28.53 24.40 0 28.22 +3.1iSh USD n SUSC ... ... ... 25.49 24.01 3 24.38 -4.2iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 14 24.60 -1.5iShExpoTc XT .14p ... ...q 38.52 32.24 182 37.46 +5.7iSh USA Op ESGU .92e 1.5 ... 62.93 53.50 13 62.37 +6.9iShHYlexOG HYXE ... ... ... 52.10 49.68 0 50.52 -1.1iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 8 26.43 -2.6iSh ESG Opt ESGD ... ... ... 72.49 63.39 23 64.20 -5.4iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.86 2 56.86 -3.9iShCTotBd s IUSB ... ... ...q 51.49 48.94 46 49.48 -2.7iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 128 27.23 -5.1iSh UAE UAE .63e 4.1 ...q 18.08 14.87 1 15.53 -7.6iSh Qatar QAT .66e 3.8 ...q 18.38 13.01 8 17.19 +6.1iShCmdSel COMT 1.89e 5.1 ...q 40.62 32.69 44 37.10 +2.1tiShGblGld rs RING ... ... ...q 20.84 14.29 493 14.06 -25.2Isramco ISRL ... ... ...dd 135.05 92.00 0 122.00 +16.6Iteris ITI ... ... ...dd 8.17 4.09 47 4.72 -32.3IterumTh n ITRM ... ... ... 13.00 8.13 12 8.67 -32.5Itron ITRI ... ... ...dd 79.95 55.26 116 61.85 -9.3IturanLoc ITRN .96 2.9 18 38.00 29.14 26 33.20 -2.9IvyNxFoc 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 .80 166 1.10 -75.7J -:J&J Snack JJSF 1.80 1.2 23 159.05 124.10 38 145.73 -4.0j2Global JCOM 1.70f 2.1 29 91.58 70.27 530 81.18 +8.2tJD.com JD ... ... 16 50.68 31.48 46599 31.97 -22.8JMU Ltd rs JMU ... ... ... 10.70 1.03 9417 1.83 -64.1sJackHenry JKHY 1.48 1.0 32 143.66 98.16 270 142.50 +21.8JackInBox JACK 1.60 1.8 26 108.55 79.23 453 90.68 -7.6JkksPac JAKK ... ... ...dd 3.60 1.95 25 2.25 -4.3Jamba JMBA ... ... ... 13.00 7.01 245 12.98 +61.0JRiverGrp JRVR 1.20a 2.9 27 44.34 32.17 84 40.80 +2.0JanusSmC JSML ... ... ... 51.25 32.77 3 43.95 +19.6sJanSmMid JSMD ... ... ... 44.83 33.36 8 44.81 +15.4JanLTCar n OLD ... ... ... 26.73 21.60 2 26.39 +10.2JanObes n SLIM ... ... ... 40.01 27.24 2 36.65 +18.2JanOrgan n ORG ... ... ... 36.00 29.30 5 31.28 -9.4Jason Inds JASN ... ... ...dd 3.88 1.10 24 2.35 -.8Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 447 173.12 +28.6JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 51 .36 -5.3JensynAc un JSYNU ... ... ... 11.21 9.01 2 11.00 +1.4JerashHl n JRSH ... ... ... 11.00 5.83 8 7.29 -15.2JetBlue JBLU ... ... 12 23.08 17.10 3648 18.66 -16.5JetPay h JTPY ... ... ...dd 4.90 1.45 9 1.90 -25.2JewettCm s JCTCF ... ... 24 8.96 6.50 2 8.53 +13.7sJohnsnOut JOUT .48 .5 25 100.47 59.13 21 100.49 +61.8JointCorp JYNT ... ... ...dd 9.64 3.65 16 8.50 +71.4 JounceTh n JNCE ... ... ... 29.25 6.56 139 7.52 -41.0K -:K2M Grp KTWO ... ... ...dd 24.43 16.44 492 20.52 +14.0KBL Merg n KBLM ... ... ... 10.69 9.65 10.01 +3.1KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .35 +20.7KBL Mg un KBLMU ... ... ... 10.75 9.10 10.52 +3.5KBS Fash rs KBSF ... ... ... 15.00 1.41 111 4.15 +.2KCAP Fin KCAP .40 12.5 ... 4.00 2.91 29 3.19 -6.5KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 6 25.25 +.6KEYW Hld KEYW ... ... ...dd 9.84 4.94 284 7.68 +30.8KLA Tnc KLAC 3.00f 2.7 15 123.96 88.44 1482 112.24 +6.8KLX KLXI ... ... 27 82.50 45.73 181 72.57 +6.3KVHInd KVHI ... ... ...dd 14.15 9.05 14 12.75 +23.2KaiserAlu KALU 2.20 2.0 38 119.66 90.93 88 107.38 +.5Kala Ph n KALA ... ... ... 26.75 11.39 292 12.46 -32.6Kalvista rs KALV ... ... ...dd 15.80 5.48 25 12.97 +33.0Kamada KMDA ... ... ... 6.10 3.75 23 5.40 +13.7KandiTech KNDI ... ... ... 9.90 3.50 317 4.10 -39.7Karyophm KPTI ... ... ...dd 20.39 8.00 313 18.20 +89.6KayAnAc n KAAC ... ... ... 10.30 9.64 113 10.26 +5.7KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.90 +9.4KaziaTh rs KZIA ... ... ... 6.68 1.63 7 3.58 +12.6KearnyF s KRNY .16f 1.2 53 15.60 12.75 197 13.70 -5.2KellySA KELYA .30 1.2 13 32.31 21.01 118 24.99 -8.4KellySB KELYB .30 1.2 14 34.30 20.95 25.89 -9.2KemPhm n KMPH ... ... ...dd 8.40 2.45 56 4.40 +8.6KY FstFd KFFB .40 5.0 34 10.00 7.40 3 8.05 -10.1KeryxBio KERX ... ... ...dd 8.07 2.93 826 3.02 -35.1KewnSc KEQU .68 2.0 19 38.80 24.56 4 34.10 +17.7KeyTrn KTCC ... ... 15 8.60 6.69 16 7.78 +14.1Kforce KFRC .72f 1.7 32 43.51 17.30 160 42.40 +67.9KimballEl KE ... ... 20 22.45 15.75 36 19.90 +9.0KimballInt KBAL .28 1.6 18 20.97 15.40 66 17.68 -5.3KindredBio KIN ... ... ...dd 15.75 6.55 158 14.53 +53.7KingldJw KGJI ... ... 2 2.50 1.16 14 1.18 -41.6Kingstone KINS .40 2.4 26 21.70 13.21 15 16.90 -10.1KingtoneW KONE ... ... ... 9.90 2.63 8 7.50 +75.2KiniksaPh n KNSA ... ... ...dd 24.64 13.04 172 16.36 -16.0KinsaleCp n KNSL .28 .5 ... 63.38 34.70 90 61.22 +36.0Kirklands KIRK ... ... 33 13.48 8.17 120 11.33 -5.3KitovPh n KTOV ... ... ... 3.81 1.62 72 1.81 -20.6KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.55 25 2.53 +44.3KopinCp KOPN ... ... ...dd 4.60 2.19 152 2.25 -29.7KornitDig n KRNT ... ... ... 20.00 11.70 219 18.55 +14.9Koss h KOSS ... ... ...dd 3.58 1.40 3 2.63 -14.9KraftHnz n KHC 2.50 4.2 17 87.29 54.11 6262 60.03 -22.8KratosDef KTOS ... ... ...dd 13.93 8.90 526 12.70 +19.9KrystlBio n KRYS ... ... ... 19.25 8.03 49 15.43 +46.7Kulicke KLIC .12p ... 56 28.71 18.22 390 26.32 +8.2KuraOnc n KURA ... ... ...dd 24.03 5.90 136 19.40 +26.8L -:LCNB Corp LCNB .64 3.3 17 22.84 18.05 8 19.15 -6.4LF CapA n LFAC ... ... ... 10.10 9.56 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.92 0 10.06 +.6LGI Homes LGIH ... ... 10 81.88 40.73 196 55.82 -25.6LHC Grp LHCG ... ... 45 96.25 58.65 159 93.83 +53.2LKQ Corp LKQ ... ... 19 43.86 29.60 1426 33.20 -18.4LM FdgA n LMFA ... ... ... 6.65 .35 817 .40 -74.9LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 44.08 440 66.30 +16.0LRAD h LRAD .04 1.4 ...dd 3.00 1.47 130 2.96 +18.9LSI Ind lf LYTS .20 4.0 22 8.88 4.14 765 4.94 -28.2LaJollaPh LJPC ... ... ...dd 41.36 20.25 755 22.41 -30.4LakeShBc h LSBK .40 2.3 42 18.00 15.70 0 17.15 LakeldB LBAI .46 2.4 18 21.90 15.06 63 19.45 +1.0Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 46 50.11 +3.3LakeInd LAKE ... ... 10 16.85 12.20 12 13.40 -7.9LamResrch LRCX 4.40f 2.5 17 234.88 156.21 2440 174.29 -5.3LamarAdv LAMR 3.64 4.8 26 79.17 61.36 360 75.75 +2.0LancastrC LANC 2.40 1.6 35 149.70 113.34 91 148.08 +14.6Landcad n LCA ... ... ... 10.50 9.89 76 10.14 +2.0Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 1 11.05 +5.0Landec LNDC ... ... 17 15.60 11.42 30 13.45 +6.7LandBncp LARK .80b 2.8 30 29.59 25.73 3 29.00 LandmInfr LMRK 1.47 11.4 20 18.75 12.68 55 12.95 -28.5LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 4 24.45 -3.2LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 6 24.25 -4.9LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 0 23.17 -4.4LandsEnd LE ... ... 22 31.15 10.55 270 23.25 +18.9Landstar LSTR .66f .6 25 118.60 80.00 202 115.10 +10.6Lantheus n LNTH ... ... 4 24.45 12.80 211 13.75 -32.8Lantronix LTRX ... ... ... 3.90 1.78 33 3.39 +67.8Lattice LSCC ... ... ...dd 8.02 5.05 528 7.68 +32.9LaureatE n LAUR ... ... ... 16.99 10.46 661 16.10 +18.7Lawsn LAWS ... ... 9 31.60 21.00 24 29.70 +20.0Lazydays n LAZY ... ... 28 11.10 7.25 8 8.25 -25.7LeMaitreV LMAT .28 .8 42 41.28 28.23 67 36.86 +15.8LeapTh n LPTX ... ... ... 10.25 4.90 17 6.93 +11.1LegacyRes LGCY ... ... ...dd 10.54 1.07 438 4.88 +203.1LegcyR pf LGCYP 2.00 14.1 ... 19.25 3.69 26 14.17 +201.5LegcyR pfB LGCYO 2.00 14.2 ... 19.24 3.69 87 14.09 +200.4LegacyTxF LTXB .64 1.4 19 46.45 34.58 143 44.69 +5.9LM DevDvr DDBI ... ... ...q 31.49 28.31 28.58 -3.7LM EMDvr EDBI ... ... ...q 35.60 28.28 0 28.68 -13.2LM USDvrs UDBI ... ... ...q 32.99 29.13 32.91 +4.3LM LoVHiD LVHD ... ... ...q 32.10 28.75 143 31.13 -1.3LM Gl Inf n INFR ... ... ... 30.39 27.00 0 27.80 -5.7LM SC Qu n SQLV ... ... ... 30.83 23.33 1 30.17 +10.8LeisAcq n LACQ ... ... ... 9.75 9.55 251 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 101 10.25 +3.4LendgTree TREE ... ... ...dd 404.40 205.45 145 226.90 -33.4LevOneBc n LEVL .03p ... 59 30.79 25.51 6 27.57 -5.8LexiPhm rs LXRX ... ... ...dd 15.16 7.67 252 10.45 +5.8LexnFint n LX ... ... ...cc 20.00 9.55 213 10.00 -28.1LianlouSm LLIT ... ... ... 3.69 1.21 11 1.47 -16.1LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 64 78.97 -7.1LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 386 79.08 -7.1LibExpA n LEXEA ... ... ... 56.82 35.89 197 46.30 +4.4LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 26.55 1298 26.66 -25.6LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.62 -19.5LibtyGlobC LBTYK ... ... ... 37.86 25.84 2226 25.99 -23.2LibLA A n LILA ... ... ...dd 24.00 18.00 197 18.56 -14.0LibLA C n LILAK ... ... ... 23.92 17.90 907 18.72 -12.5LibMSirA n LSXMA ... ... ... 48.57 38.61 329 46.02 +16.0LibMSirB n LSXMB ... ... ... 49.09 38.62 48.95 +10.0LibMSirC n LSXMK ... ... ... 48.56 38.52 497 46.22 +16.5sLibMBrA n BATRA ... ... ... 27.02 21.35 20 26.95 +22.2LibMCFor FWONK ... ... ... 41.14 28.37 907 34.98 +2.4LibMAFor FWONA ... ... ... 39.37 27.22 229 32.93 +.6sLibMBrC n BATRK ... ... ... 26.88 21.53 118 26.86 +20.9LibTripA A LTRPA ... ... ...cc 18.30 7.90 216 15.30 +62.3LibTripA B LTRPB ... ... 61 18.00 9.00 15.75 +67.6LifePtHlth LPNT ... ... 61 65.35 41.45 665 64.50 +29.5LifetimeBr LCUT .17 1.4 27 19.70 10.00 16 12.00 -27.3Lifevant rs LFVN ... ... ... 12.19 2.86 706 11.20 +135.3LifewayFds LWAY ... ... 12 10.75 3.55 0 3.60 -55.0LigandPh LGND ... ... 41 255.38 123.11 484 239.66 +75.0LightPath LPTH ... ... ... 4.10 1.97 163 2.04 -8.1Lightbrdg rs LTBR ... ... ... 4.80 .85 67 .87 -29.0tLimbach n LMB ... ... ...dd 15.22 10.11 10 10.03 -27.5LimelghtN LLNW ... ... ... 6.05 3.46 521 3.99 -9.5LimestBcp LMST ... ... ...dd 17.65 10.73 3 15.29 +6.8Limoneira LMNR .25 .9 21 30.08 19.62 185 28.76 +28.4LincEdSv LINC .08 3.7 ...dd 3.13 1.49 9 2.16 +6.9LincElec LECO 1.56 1.7 25 101.34 81.48 280 92.14 +.6sLindbladEx LIND ... ... 76 14.55 8.66 215 14.47 +47.8Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.57 1.03 56 1.40 -59.3LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4LiquidTch n LQDA ... ... ... 15.00 10.52 26 14.00 +26.1Liquidity LQDT ... ... ...dd 8.00 4.34 34 7.25 +49.5Littelfuse LFUS 1.72f .8 44 238.11 166.40 68 219.05 +10.7LivaNova n LIVN ... ... 41 124.97 60.22 333 122.00 +52.7LiveOakB n LOB .12 .4 12 32.95 20.75 115 29.55 +23.9LiveVent rs LIVE ... ... ...cc 26.50 9.54 10 10.34 -35.3LiveXLve n LIVX ... ... ... 11.11 3.43 45 4.37 +9.3LivePrsn LPSN ... ... ...dd 25.20 10.80 635 24.50 +113.0Logitech LOGI .63e 1.4 34 47.17 32.66 109 46.47 +38.1LogMeIn LOGM 1.20 1.5 72 134.80 77.05 710 79.30 -30.7LoneRs n LONE ... ... ... 11.24 2.43 159 7.86 +98.0LoopInd n LOOP ... ... ... 19.00 8.01 37 9.53 -34.2LoralSpac LORL ... ... 63 51.75 36.85 34 41.25 -6.4Lovesac n LOVE ... ... ... 25.01 19.33 23 20.52 -14.5LoxoOncol LOXO ... ... ...dd 208.95 70.84 203 158.55 +88.3lululemn gs LULU ... ... 58 131.88 56.56 1290 129.47 +64.7Lumentm n LITE ... ... 16 74.40 41.95 1358 60.30 +23.3Luminex LMNX .24 .9 35 35.37 18.62 323 26.59 +35.0LunaInn h LUNA ... ... ...cc 4.32 1.35 24 3.68 +51.4LuthBur n LBC .13e 1.2 ... 13.60 10.49 35 10.86 -9.8M -:MACOM MTSI ... ... ...dd 46.33 15.46 539 21.48 -34.0MAM Soft MAMS ... ... 19 9.42 6.59 6 7.90 +5.2MB Fncl MBFI .96 2.0 21 51.59 38.29 463 48.48 +8.9MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 25.84 -1.7MBT Fnl MBTF .40f 3.6 16 11.60 9.30 17 11.20 +5.7MCBC n MCFT ... ... 16 31.26 16.82 45 25.36 +14.1MDC Pr gs MDCA .84 17.1 2 12.26 3.80 159 4.90 -49.7MEI Phrm MEIP ... ... ...dd 5.14 1.79 89 3.67 +74.8MER Tel rs MTSL ... ... ...dd 6.45 .99 175 1.67 -20.9MGE Engy MGEE 1.29 1.9 31 68.10 51.05 60 66.65 +5.6MGP Ing MGPI .32a .4 45 99.73 55.04 150 75.41 -1.9MICT Inc MICT ... ... ...dd 1.94 .65 13 1.34 +19.6MKS Inst MKSI .80 .9 13 128.28 77.41 359 90.20 -4.6MMA Cap MMAC ... ... 4 30.58 23.70 2 26.70 +9.9MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 0 21.20 +19.1MTGE Inv MTGE 2.00 10.0 9 20.20 16.15 172 19.95 +7.8MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 2 25.83 -1.0MTS MTSC 1.20 2.3 14 57.50 42.00 89 51.80 -3.5MTchAcq n MTEC ... ... ... 11.80 9.17 9.93 +3.2MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 10.95 +8.7MVB Fin n MVBF .10 .6 ... 20.40 15.36 7 17.42 -13.3MYOS MYOS ... ... ...dd 2.50 1.03 23 1.26 -7.0MYR Grp MYRG ... ... 22 40.81 23.00 118 34.18 -4.3Macatawa MCBC .24 2.0 21 12.92 9.20 23 12.25 +22.5MackFn MFNC .48 3.0 14 17.58 13.91 0 16.13 +1.4MacroGen MGNX ... ... ...dd 32.74 15.33 208 20.30 +6.8MadrigP rs MDGL ... ... ...dd 325.98 15.53 289 238.25 +159.6Magal MAGS ... ... ...cc 6.48 4.13 44 5.37 +6.1MagellnHlt MGLN ... ... 18 112.25 71.03 221 74.85 -22.5Magenta n MGTA ... ... ... 16.33 11.45 30 12.69 -12.6MagicSft MGIC .29e 3.3 21 9.50 7.60 14 8.70 +3.8MagicJack CALL ... ... ... 8.65 5.55 63 8.55 +1.2MagneG rs MNGA ... ... ... 11.99 .21 1388 .23 -95.2MagyarBc MGYR ... ... 70 13.75 12.01 1 12.51 -2.3tMaidenH MHLD .20m 4.7 ...dd 9.10 3.90 921 4.25 -35.6MMyTrip MMYT ... ... ...dd 41.70 22.40 562 31.50 +5.5MalibuBoat MBUU ... ... 30 46.49 25.18 77 38.36 +29.0MalvernBc MLVF ... ... 13 28.20 21.00 2 24.95 -4.8MamEngy n TUSK .13p ... ... 42.30 10.88 463 32.51 +65.6ManTech MANT 1.00 1.6 21 64.90 37.02 96 62.54 +24.6ManhAssc MANH ... ... 33 54.21 39.10 336 52.75 +6.5ManhBrCa LOAN .48 7.3 15 8.00 5.45 33 6.61 +11.2Manitex MNTX ... ... ...dd 13.26 7.28 48 11.65 +21.4MannKd rs MNKD ... ... ...dd 6.96 .98 320 1.13 -51.3Mannatech MTEX 2.00f 9.9 24 22.40 13.50 3 20.25 +35.0MaraPat rs MARA ... ... ... 10.03 .82 456 .86 -79.0MarchxB MCHX .50e ... ...dd 3.20 2.43 62 2.77 +.5MarinSft rs MRIN ... ... ... 15.45 3.80 44 3.80 -65.3MarPet MARPS .32e 8.0 8 4.85 2.83 3 4.00 +17.6MarinusPh MRNS ... ... ...dd 9.87 2.45 305 5.70 -30.1MktAxess MKTX 1.68 .9 49 229.84 171.45 103 187.97 -6.8MarlinBs MRLN .56 2.0 16 31.95 20.26 5 28.00 +25.0MarIntA MAR 1.64f 1.3 27 149.21 96.90 2475 122.15 -10.0Marrone MBII ... ... ...dd 3.39 .85 186 1.92 +74.5MartenTr s MRTN .10 .4 34 29.60 15.60 118 22.55 +11.1tMartinMid MMLP 2.00 17.0 18 18.30 12.00 267 11.75 -16.1MarvellTch MRVL .24 1.2 19 25.18 15.47 8069 20.27 -5.6sMasimo MASI ... ... 48 113.27 80.69 386 113.52 +33.9 Match n MTCH ... ... 48 51.74 18.38 2216 46.49 +48.5Materialise MTLS ... ... ... 16.50 11.23 37 12.84 +1.0MatlinPr n MPAC ... ... ... 10.09 9.70 101 10.05 +3.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.80 +6.4MatrixSv MTRX ... ... ...dd 20.65 9.60 192 19.85 +11.5Mattel MAT .60 3.9 ...cc 19.21 12.21 3392 15.20 -1.2Mattersight MATR ... ... ...dd 3.05 1.93 10 2.68 +4.9MatthInt MATW .76 1.5 18 65.10 47.70 90 51.95 -1.6MaximIntg MXIM 1.84f 3.1 25 74.94 43.43 1882 60.15 +15.1MaxwellT MXWL ... ... ...dd 6.61 3.24 707 3.67 -36.3MaysJ MAYS ... ... 21 47.00 35.30 3 38.30 -1.8MazorRbt MZOR ... ... ...dd 76.56 35.80 765 42.65 -17.3McGrathR MGRC 1.36 2.4 9 68.79 38.06 67 57.28 +21.9MedalFin MFIN .20 3.3 ...dd 6.34 2.08 236 5.98 +69.4MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.80 3 25.52 -4.9MedTrBill MTBC ... ... ...dd 5.44 1.32 119 4.39 +68.2MedTBill pf MTBCP 2.75 10.2 ... 27.99 22.21 7 26.96 +6.7MediCo MDCO ... ... ...dd 41.57 24.45 430 39.53 +44.6MediciNova MNOV ... ... ...dd 14.50 4.41 64 8.93 +38.0Medidata MDSO ... ... 90 88.87 59.60 308 78.94 +24.6MediWound MDWD ... ... ...dd 7.35 3.56 8 6.40 +43.8Medpace n MEDP ... ... 49 63.97 30.62 524 58.13 +60.3MeetGrp MEET ... ... ...dd 4.89 1.84 532 4.10 +45.4MeiraGTx n MGTX ... ... ... 15.49 7.98 54 9.40 -37.3MelcoResE MLCO .32e 1.5 69 32.95 19.99 4170 21.53 -25.9tMelinta rs MLNT ... ... ... 18.20 4.35 509 4.20 -73.4Mellanox MLNX ... ... 72 90.45 42.25 253 79.45 +22.8MelroseBn MELR .34e ... 25 20.50 17.60 19.70 -1.5MenloTh n MNLO ... ... ...dd 39.86 6.99 101 7.91 -72.4Menus n MRUS ... ... ... 26.74 13.30 86 20.26 +4.4MercadoL MELI .60 .2 ...cc 417.91 217.06 717 334.80 +6.4MercBkA n MBNAA ... ... ... MercBkB n MBNAB ... ... ... MercBank MBWM .96f 2.7 16 38.47 28.92 24 35.66 +.8MercerIntl MERC .50 2.9 15 18.75 10.45 178 17.25 +20.6MerchBcp n MBIN .24 .9 ... 29.15 16.27 26 26.34 +33.8MercSys MRCY ... ... 64 55.00 30.11 257 49.60 -3.4MeridBcp EBSB .20 1.1 24 21.85 16.95 83 18.20 -11.7MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.40 -12.9MeridBio VIVO .50 3.3 25 17.10 13.50 85 14.95 +6.8MeritMed MMSI ... ... 56 61.18 36.21 239 56.55 +30.9MerrimP rs MACK ... ... 1 15.40 4.71 48 5.12 -50.0Mersana n MRSN ... ... ... 23.96 8.76 1115 12.59 -23.4MesaAir n MESA ... ... ... 12.00 11.05 266 11.70 -.4MesaLabs MLAB .64 .3 ...dd 224.95 122.35 7 202.99 +63.3Mesoblast n MESO ... ... ... 7.79 4.74 19 5.91 +1.2MetaFincl CASH .52 .6 18 117.98 60.70 68 87.40 -5.7Methanx MEOH 1.32 1.9 20 74.18 43.00 236 70.15 +15.9Michaels MIK ... ... 11 27.87 17.66 1348 20.10 -16.9Microbot rs MBOT ... ... ... 1.52 .52 65 .59 -42.2Microchp MCHP 1.46f 1.8 83 104.20 78.33 3834 81.79 -6.9MicronT MU ... ... 5 64.66 28.72 32976 47.10 +14.5Microsoft MSFT 1.68 1.6 51 111.15 71.70 20687 107.64 +25.8MicroStr MSTR ... ... 25 143.81 122.16 66 141.07 +7.4Microvisn MVIS ... ... ...dd 3.25 .89 207 .96 -41.2MidPenn MPB .60 2.0 16 37.90 26.85 11 30.60 -7.6MidConEn MCEP ... ... ...dd 2.52 .92 27 1.48 +25.4Midatech n MTP ... ... ... 2.65 .45 17 .64 -23.2Middleby MIDD ... ... 22 138.89 98.06 550 115.34 -14.5MiddledB MBCN 1.12 2.2 16 54.90 42.20 2 50.70 +5.2MdsxWatr MSEX .90 1.9 28 48.16 33.96 30 46.96 +17.7MidlStBc n MSBI .88 2.5 24 36.50 28.70 35 34.64 +6.7MidWOne MOFG .78 2.4 18 37.94 30.56 7 33.14 -1.2MillerHer MLHR .79f 2.1 17 41.85 29.95 218 37.35 -6.7Mimecast n MIME ... ... ...dd 46.87 25.12 344 38.16 +33.1MiMedx MDXG ... ... 15 18.25 3.01 5569 3.53 -72.0Mind CTI MNDO .30e 13.9 10 2.55 2.08 13 2.16 -12.3Mindbody n MB ... ... ...dd 45.50 21.57 516 35.75 +17.4MinervaN NERV ... ... ...dd 9.25 4.80 244 8.70 +43.8Miragen rs MGEN ... ... ... 11.30 5.01 73 6.00 -42.5MiratiTher MRTX ... ... ...dd 65.35 4.65 290 58.85 +222.5Misonix MSON ... ... ...dd 18.25 8.25 3 17.50 +85.2Mitcham MIND ... ... ...dd 4.57 2.82 2 4.15 +30.9Mitchm pfA MINDP 2.25 9.6 ... 24.60 22.34 2 23.50 +1.1MitekSys MITK ... ... 23 10.55 7.00 156 8.55 -4.5MitelNet g MITL ... ... ...dd 11.31 7.13 5298 10.95 +33.0MobileMini MINI 1.00 2.3 37 50.40 28.10 96 44.15 +28.0MobileIron MOBL ... ... ...dd 5.30 3.20 264 5.00 +28.2ModMed n MMDM ... ... ... 10.24 9.70 100 10.01 +2.1ModMed wt MMDMW ... ... ... .65 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .50 +28.2ModMed un MMDMU ... ... ... 12.50 10.20 10.96 +4.3MolecTemp MTEM ... ... ...dd 13.25 4.61 33 4.99 -50.2Moleculin n MBRX ... ... ... 3.34 1.50 37 1.65 -11.3Momenta MNTA ... ... ...dd 32.20 11.85 362 26.85 +92.5Momo MOMO ... ... ... 54.24 22.49 3787 37.55 +53.4MonakGp n MKGI ... ... ... 5.07 1.74 2 2.06 -58.6MonarCas h MCRI ... ... 32 49.63 33.58 68 46.86 +4.6Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 5670 42.11 -1.6MoneyGrm MGI ... ... ...dd 17.07 5.71 573 6.26 -52.5MngDB A n MDB ... ... ... 65.94 24.62 362 64.07 +115.9MonPwSys MPWR 1.20 .9 94 142.91 95.50 220 140.32 +24.9Monotype TYPE .46 2.2 50 26.75 18.08 167 21.10 -12.4Monro MNRO .80 1.2 36 71.85 43.98 211 69.05 +21.2MonroeCap MRCC 1.40 10.2 9 14.80 12.18 61 13.69 -.4MonstrBv s MNST ... ... 43 70.21 47.61 1361 61.67 -2.6Mornstr MORN 1.00 .7 31 140.61 79.54 92 134.76 +39.0MoSys rs MOSY ... ... ...dd 2.23 .61 5199 .87 -21.5MotifBio n MTFB ... ... ... 13.75 6.84 2 8.68 -19.7MotifBi un MTFBW ... ... ... 9.94 1.61 4.40 +14.9MotorcarP MPAA ... ... 30 30.16 18.09 228 24.59 -1.6MotusGI n MOTS ... ... ...dd 10.66 3.75 43 5.41 +23.5MtnPDia g MPVE .04p ... ... 3.70 1.85 50 1.93 -30.0tMoxian n MOXC ... ... ... 4.00 1.50 7 1.47 -61.8MudrickC n MUDS ... ... ... 9.94 9.55 2 9.63 +.4MudrcC un MUDSU ... ... ... 10.35 9.98 10.30 +3.0tMultiColor LABL .20 .3 16 89.70 61.45 252 59.05 -21.1MustBio n MBIO ... ... ...dd 13.35 5.87 50 6.49 -45.9MutualFst MFSF .72 1.9 19 40.50 33.70 6 38.05 -1.3MySize n MYSZ ... ... ...dd 3.58 .57 197 .74 +14.5Mylan NV MYL ... ... 8 47.82 29.39 9035 37.85 -10.5MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 43 1.31 -61.5MyoKard n MYOK ... ... ...dd 63.00 32.80 285 57.05 +35.5MyriadG MYGN ... ... 20 44.87 27.23 418 41.99 +22.3N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 44 40.38 +9.7NCS Mltst n NCSM ... ... ... 24.85 12.57 77 15.91 +7.9NETgear NTGR ... ... ...dd 78.30 44.10 213 67.30 +14.6NF EngSv NFEC ... ... ... 7.19 .76 336 5.03 +418.6NI Hldg n NODK ... ... ... 18.62 15.72 3 16.50 -2.8NIC Inc EGOV .32 1.9 21 18.90 12.65 332 16.90 +1.8NICE Ltd NICE .64 .6 36 116.05 73.65 88 109.54 +19.2NII Hldg n NIHD ... ... ...dd 7.29 .22 1282 5.35 +1161.8nLIGHT n LASR ... ... ... 43.63 22.14 150 34.25 +27.1NMI Hldg h NMIH ... ... 16 22.50 10.10 344 21.70 +27.6NN Inc NNBR .28 1.5 18 32.90 18.05 114 18.65 -32.4NV5 Global NVEE ... ... 29 91.55 40.01 48 84.05 +55.2NVE Corp NVEC 4.00 3.5 43 135.00 68.50 13 114.82 +33.5NXP Semi NXPI ... ... 33 125.93 86.67 4167 89.64 -23.4Nabriva n NBRV ... ... ...dd 14.10 2.33 151 2.56 -57.2NanoDim n NNDM ... ... ... 5.99 1.21 74 1.88 -38.8NanoString NSTG ... ... ...dd 16.75 5.87 109 14.02 +87.7NanoVib n NAOV ... ... ... 5.00 3.68 0 4.75 +1.5Nanomtr NANO ... ... 32 48.26 22.08 1335 41.28 +65.7NantHlth n NH ... ... ... 5.26 2.22 49 2.34 -23.3NantKwst n NK ... ... ... 6.83 2.66 64 3.13 -30.3Napco NSSC ... ... 40 17.45 7.40 24 14.85 +69.7Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 411 92.69 +20.6Natera n NTRA ... ... ...dd 26.21 8.60 389 25.22 +180.5Nathans s NATH 1.00a 1.1 57 107.05 54.25 8 89.55 +18.6NatAmUnv NAUH .18 19.5 ... 2.32 .76 7 .92 -35.1NatlBnksh NKSH 1.19e 2.6 23 49.75 36.75 5 46.35 +2.0NatlBevrg FIZZ 1.50e ... 35 129.82 83.78 128 113.78 +16.8NatCineM NCMI .68 7.6 ...cc 9.30 5.09 528 8.94 +30.3NatlCmce n NCOM ... ... 22 48.60 38.03 41 44.60 +10.8NatEnrSv n NESR ... ... ... 11.73 9.51 0 11.19 +12.5NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.25 16.21 101 27.56 +40.3NatGnH pfA NGHCP 1.88 7.4 ... 26.34 22.77 1 25.38 +.5NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 32 24.96 -.4NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 16 24.97 -.2NatGnH 55 NGHCZ 1.91 7.4 ... 26.08 23.80 2 25.66 +1.0NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 0 3.40 +3.0NatInstrm NATI .92 2.1 55 53.57 38.70 230 44.57 +7.1NatResrch NRC .68f 1.8 74 41.99 26.35 10 37.90 +1.6NSecGrp NSEC .20 1.3 10 18.17 11.53 1 15.50 -5.2NatlVis n EYE ... ... ...cc 46.00 27.19 702 39.68 -2.3NatWstnLf NWLI .36 .1 12 368.00 276.00 8 328.77 -.7NaturlAlt NAII ... ... 9 12.15 9.20 12 9.90 -3.9NatHlTr n NHTC .56f 2.3 6 26.11 14.15 23 24.81 +63.3NaturesSun NATR .40 4.5 ...dd 13.80 7.55 15 8.85 -23.4NatusMed BABY ... ... 53 43.60 28.00 147 36.70 -3.9Nav43 JSM 1.50 6.4 ... 25.00 20.21 18 23.51 -1.1Navient NAVI .64 4.8 7 15.61 11.48 3941 13.39 +.5sNavgGp s NAVG .28 .4 22 65.20 45.80 68 65.55 +34.6sNebulaAc n NEBU ... ... ... 10.50 9.65 1 9.67 +.2NebulaA un NEBUU ... ... ... 10.20 9.96 10.18 +1.6NektarTh NKTR ... ... ...dd 111.36 17.51 2205 59.95 +.4Nemaura n NMRD ... ... ... 6.80 2.08 44 2.12 -63.1Neogen s NEOG ... ... 69 84.99 48.55 136 83.89 +36.1NeoGenom NEO ... ... ...cc 15.00 7.08 326 12.55 +41.6NeonTh n NTGN ... ... ... 16.23 10.21 31 12.15 -19.0Neonode NEON ... ... ...dd 1.42 .30 40 .32 -57.1NeosTher n NEOS ... ... ...dd 13.15 5.30 299 5.80 -43.1Neovasc g NVCN ... ... ...dd 1.89 .03 10875 .03 -94.3NeptuneT g NEPT ... ... 7 4.46 .70 1063 3.10 +31.4Net1UEPS UEPS ... ... 8 13.20 8.05 131 8.73 -26.6NetElem rs NETE ... ... ... 33.51 2.56 19 7.02 -36.9NetApp NTAP 1.60 2.0 30 83.60 37.55 7161 79.51 +43.7NetEase NTES 1.94e 1.0 7 377.64 195.37 1198 200.25 -42.0Netix s NFLX ... ... ...cc 423.21 164.23 6645 322.44 +68.0Netlist h NLST ... ... ...dd 1.05 .10 7006 .12 -60.7NtScout NTCT ... ... 23 34.05 23.15 268 25.35 -16.7NetSolTch NTWK ... ... 32 6.60 3.09 18 5.75 +22.1Neuralst rs CUR ... ... ... 3.09 .88 39 1.18 -31.4NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 35 1.21 -30.0Neurcrine NBIX ... ... ...dd 120.90 50.88 691 113.60 +46.4Neuronet n STIM ... ... ... 36.00 23.95 59 32.25 +16.1Neurotrpe h NTRP ... ... ... 11.93 3.40 34 9.67 +37.4NewAgeB n NBEV ... ... ... 5.14 1.56 302 1.78 -18.0tNewLink NLNK ... ... ...dd 19.30 2.66 455 2.75 -66.1NYMtgTr NYMT .80 12.7 8 6.54 5.35 1415 6.28 +1.8NYMtT pfB NYMTP 1.94 8.0 ... 25.50 18.66 1 24.26 -4.1NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 2 24.38 -.5NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 17 24.10 -2.4NewatrTc n NEWA ... ... ... 28.20 7.73 282 25.06 +166.9NewmrkGp NMRK ... ... 18 15.62 12.06 173 12.45 -13.4NewsCpA NWSA .20 1.4 ...dd 17.29 12.84 4227 13.90 -14.3NewsCpB NWS .20 1.4 ... 17.70 13.10 817 14.30 -13.9NewtekBsn NEWT 1.72e 7.3 ... 24.24 16.01 102 23.44 +26.8Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.43 1 25.50 -3.8Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.68 +2.3Nexeo Sol NXEO ... ... ... 11.14 6.74 327 10.01 +10.0Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 11.45 +19.0NexstarM NXST 1.50 1.9 7 89.75 56.65 421 78.50 +.4NextDec n NEXT ... ... ... 10.80 3.95 17 6.33 -23.9NichFncl h NICK ... ... 26 11.10 7.59 4 11.03 +25.3NicoletBc n NCBS ... ... 15 61.98 51.93 18 54.92 +.3NightstTh n NITE ... ... ... 24.94 10.01 133 19.51 +48.7Noodles NDLS ... ... ...dd 13.30 3.60 335 10.80 +105.7Nordson NDSN 1.40 1.0 23 151.84 107.16 157 135.33 -7.6NorSys NSYS ... ... 99 8.08 2.77 75 3.96 +2.6NorestB NBN .04 .2 19 29.95 18.85 10 22.20 -4.1NthnTech NTIC .40 1.1 38 41.90 15.75 7 35.00 +41.4NorTrst NTRS 2.20f 2.0 19 115.61 85.69 2054 107.66 +7.8NthnTr pfC NTRSP 1.46 5.5 ... 27.78 25.00 11 26.64 +1.4NorthdBc NFBK .40 2.4 22 18.39 15.14 37 16.52 -3.3sNthrim NRIM .96f 2.2 19 44.60 26.40 24 44.45 +31.3sNwstBcsh NWBI .68 3.7 20 18.35 15.06 436 18.33 +9.6NwstPipe NWPX ... ... ...dd 22.00 14.60 49 17.52 -8.5NorwdFn s NWFL .88 2.4 28 39.97 26.05 3 36.18 +9.6 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 17, 2018

PAGE 59

NovaLfstyl NVFY ... ... ...dd 3.10 1.06 12 1.69 -29.6NovaMeas NVMI ... ... 16 32.00 22.35 111 27.91 +7.7Novan n NOVN ... ... ... 7.33 2.46 36 2.50 -40.8sNovanta NOVT ... ... ... 70.30 36.80 103 70.35 +40.7Novavax NVAX ... ... ...dd 2.75 .96 2883 1.29 +4.0tNovelion rs NVLN ... ... ...dd 7.86 3.08 36 3.02 -3.2NovoCure n NVCR ... ... ...dd 38.65 16.10 289 36.50 +80.7NovumeS n NVMM ... ... ... 4.75 1.12 12 1.39 -69.3NovusTher rs NVUS ... ... ...dd 8.61 3.12 19 4.95 +21.9NuCana n NCNA ... ... ...cc 32.00 9.32 15 24.13 +138.7sNuVasive NUVA ... ... 45 68.72 44.62 937 68.65 +17.4NuanceCm NUAN ... ... ...dd 18.75 12.18 1179 16.66 +1.9Nutanix n NTNX ... ... ... 64.87 20.02 1244 55.66 +57.8NutriSyst NTRI 1.00 2.5 23 60.80 26.06 351 39.60 -24.7Nuvectra NVTR ... ... ... 23.66 7.60 309 19.77 +154.8NvNq100Dy QQQX 1.48 6.0 ...q 28.19 20.24 63 24.67 +1.9Nvidia NVDA .60 .2 48 269.20 157.37 19208 257.44 +33.0NxStageMd NXTM ... ... ...dd 29.37 22.70 412 28.28 +16.7Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 191 1.60 -54.3NymoxPh NYMX ... ... ...dd 4.60 2.53 261 2.65 -19.7O -:O2Micro OIIM ... ... ... 2.15 1.30 31 1.95 +16.8OFS Cap OFS 1.36a 11.4 10 13.64 10.41 20 11.95 +.4OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 11 24.89 OHA Inv OHAI .08 5.3 38 1.68 .85 11 1.51 +31.3OP Bancp n OPBK ... ... ... 14.10 11.54 53 12.61 +1.3sOReillyAu ORLY ... ... 22 327.21 186.82 500 328.54 +36.6OSI Sys OSIS ... ... 70 96.64 50.50 95 77.90 +21.0OakVlyBcp OVLY .26e 1.3 18 25.65 14.55 2 20.32 +4.0OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 584 5.00 +2.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 8 24.75 -1.8OaktStInco OCSI .62f 7.1 11 9.06 7.03 77 8.75 +4.2OasmiaPh n OASM .02p ... ... 3.17 .80 14 1.79 +103.9ObalonT n OBLN ... ... ...dd 10.40 1.46 180 1.70 -74.3ObsEva n OBSV ... ... ... 20.35 6.15 49 12.52 +28.3OceanBio OBCI .05e ... ... 5.71 3.26 3 3.98 -8.3OceanPw rs OPTT ... ... ...dd 2.54 .66 135 .71 -35.5vjOceanR rs ORIG ... ... ... 109.47 20.22 235 25.88 -3.4OceanFst OCFC .60 2.1 17 30.90 24.02 86 29.26 +11.5Oclaro OCLR ... ... 14 10.20 5.61 1254 9.11 +35.2OconeeFed OFED .40 1.5 30 30.49 25.55 0 27.03 -5.8OcularTher OCUL ... ... ...dd 8.28 3.30 255 6.17 +38.7OdonateT n ODT ... ... ... 32.00 15.15 134 19.75 -21.0OdysMr rsh OMEX ... ... ...dd 13.75 3.17 49 7.63 +102.3OfficeDpt ODP .10 3.2 7 4.65 2.00 4520 3.13 -11.6OhioValB OVBC .84 1.8 30 56.15 29.05 20 47.00 +16.3OhrPhar h OHRP ... ... ...dd 2.18 .15 131 .17 -90.8Okta n OKTA ... ... ...dd 61.00 23.43 602 54.86 +114.2OldDomFrt ODFL .52 .4 35 164.10 93.29 317 146.18 +11.1OldLnBc OLBK .40f 1.2 18 35.72 26.17 32 34.13 +15.9OldNBcp ONB .52 2.6 26 20.55 15.38 523 19.70 +12.9OldPoint OPOF .44 1.6 22 34.64 24.07 10 28.30 -4.9OldSecBc OSBC .04 .3 16 16.30 10.75 122 15.50 +13.6OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.58 +1.5Ollies n OLLI ... ... 35 77.50 41.31 292 73.50 +38.0OlympStl ZEUS .08 .4 8 25.84 16.58 103 21.00 -2.3OmegaFlex OFLX .96f 1.1 51 95.00 53.50 8 89.27 +25.0Omeros OMER ... ... ...dd 25.20 8.36 399 20.53 +5.7Omnicell OMCL ... ... ...cc 65.55 39.75 557 64.10 +32.2OnSmcnd ON ... ... 10 27.10 15.66 6615 20.34 -2.9OnTrack OTIV ... ... ... 2.94 .93 48 1.03 -24.3OncoMed OMED ... ... ...dd 5.56 1.74 15 2.48 -39.5Oncobiolog ONS ... ... ... 2.30 .78 2 .81 -37.7Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 4.00 67 4.27 -31.8Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 466 .41 -72.7OncoSec rs ONCS ... ... ...dd 2.95 .88 684 1.58 -2.8OneGpHosp STKS ... ... ...dd 3.10 1.32 54 3.00 +25.5OneHorz rs OHGI ... ... ...dd 3.38 .20 296 .26 -81.4180 DgrCap TURN ... ... ... 2.50 1.51 37 2.42 +23.0OneStopS n OSS ... ... ...dd 6.25 3.17 34 3.69 -24.41800Flowrs FLWS ... ... 24 15.00 7.80 128 14.20 +32.7OneSpan OSPN ... ... 93 23.35 11.05 119 17.65 +27.0OpenText s OTEX .61f 1.6 21 40.31 31.21 396 38.78 +8.7OperaLtd n OPRA ... ... ... 15.62 10.22 214 11.50 -12.3OpesAcq n OPES ... ... ... 9.98 9.66 9.80 +1.2OpesAcq un OPESU ... ... ... 10.15 9.11 10.15 +1.3OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 42 1.79 -61.6Ophthotech OPHT ... ... 1 4.50 2.25 79 2.33 -25.3OpiantPh n OPNT ... ... ... 51.90 12.75 6 15.63 -32.0OpkoHlth OPK ... ... ...dd 7.24 2.66 3522 5.49 +12.0OptiNose n OPTN ... ... ...dd 30.00 12.51 613 14.18 -25.0Optibase OBAS ... ... ...dd 9.50 6.40 1 8.65 +8.7OptCable OCC .08 2.2 ...dd 4.30 2.13 2 3.65 +51.4OptimBk h OPHC ... ... ... 13.96 1.85 14 5.45 +16.0OpusBank OPB .52e 1.8 19 30.95 21.06 160 28.55 +4.6tOramedPh ORMP ... ... ... 11.34 4.70 23 4.76 -47.1OraSure OSUR ... ... 32 23.01 12.86 274 16.31 -13.5Orbcomm ORBC ... ... ...dd 11.95 8.50 434 10.97 +7.8Orbotch ORBK ... ... 22 65.75 36.49 541 63.86 +27.1Organovo ONVO ... ... ...dd 2.38 .91 483 1.16 -13.4Orgenesis n ORGS ... ... ... 16.80 6.00 33 6.86 -50.5OrignAg rs SEED ... ... ... 19.60 6.40 13 6.61 -22.2OrigBcp n OBNK .13 .3 ... 42.31 36.12 69 39.65 +5.7OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 19 .96 +9.1Oritani ORIT 1.13e 6.9 12 17.70 15.00 146 16.30 -.6OrrstownF ORRF .52 2.0 20 27.05 23.40 6 25.45 +.8OrthoPed n KIDS ... ... ... 31.39 14.00 88 29.52 +53.8OrthoMed OFIX ... ... 72 61.98 46.02 175 53.66 -1.9OsirisTher n OSIR ... ... ... 11.93 7.30 33 8.36 -22.9OspyEn A n OSPR ... ... ...cc 11.25 9.47 529 10.99 +14.5OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 12.40 9.26 12.40 +24.6OssenInn rs OSN ... ... 15 8.90 1.50 0 2.39 -17.0Otelco OTEL ... ... 10 17.75 8.15 2 16.75 +25.5Otonomy OTIC ... ... ...dd 21.15 2.80 53 3.10 -44.1OttawaBc n OTTW .20 1.5 53 14.99 13.61 1 13.74 -4.8OtterTail OTTR 1.34 2.7 25 49.75 39.00 43 49.30 +10.9OvaScience OVAS ... ... ...dd 1.65 .70 89 .79 -43.6Overstk OSTK ... ... ...dd 89.80 18.35 3878 30.25 -52.7Ovid Th n OVID ... ... ...dd 12.44 5.59 68 6.57 -33.4Oxbridge OXBR .48 24.6 4 5.95 1.00 23 1.95 -9.3Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.43 10.00 43 14.14 +1.2OxfordLn OXLC 1.62 14.5 ... 11.74 9.11 389 11.17 +11.1Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 4 25.44 +.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.05 9 25.50 +1.2OxfSqCap OXSQ .80 11.2 6 7.48 5.15 83 7.17 +24.9OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.5 ... 8.88 5.74 0 8.03 -4.2PAM PTSI ... ... 54 67.00 17.12 12 60.29 +75.1PB Bncp PBBI .24 2.0 ...cc 12.20 10.00 5 11.85 +10.2PC Cnnctn CNXN .34e ... 18 39.79 22.66 83 38.56 +47.1tPC-Tel PCTI .22 5.2 ... 7.85 4.13 56 4.27 -42.1PCM Inc PCMI ... ... ...cc 25.23 6.90 162 23.75 +139.9PCSB Fn n PCSB .03p ... 52 22.34 16.50 24 20.34 +6.8PDC Engy PDCE ... ... ...dd 66.20 36.74 1173 50.55 -1.9PDF Sol PDFS ... ... 28 18.48 9.27 255 9.59 -38.9PDL Bio PDLI .20 8.6 4 3.55 2.27 1253 2.33 -15.0PDL Cmt n PDLB ... ... ... 16.95 14.46 5 14.83 -2.3PHI vtg PHII ... ... ...dd 13.95 7.11 4 8.54 -27.0PHI nv PHIIK .20 2.4 ...dd 13.39 7.11 25 8.20 -29.1PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 66 12.55 -2.0PLX Phr rs PLXP ... ... ... 9.41 3.20 1 3.50 -49.3PRA Grp PRAA ... ... 55 43.75 25.72 317 37.40 +12.7PRA Hlth PRAH ... ... 64 108.02 73.23 437 102.44 +12.5PRGX Glbl PRGX ... ... ...dd 10.30 5.78 28 9.00 +26.8PTC Inc PTC ... ... ...cc 100.79 52.55 813 91.91 +51.2PTC Thera PTCT ... ... ...dd 52.95 14.56 649 42.69 +155.9PacWstBc PACW 2.40 4.6 15 55.86 43.08 840 51.74 +2.7Paccar PCAR 1.12 1.7 11 79.69 59.82 1912 65.68 -7.6PacBiosci PACB ... ... ...dd 5.70 2.02 736 4.36 +65.2PacCityF n PCB ... ... ... 20.50 19.50 97 19.98 PacEthanol PEIX ... ... ...dd 6.06 2.00 223 2.10 -53.8PacMerc PMBC ... ... 22 10.10 7.60 62 9.80 +12.0PacPreBc PPBI .15p ... 22 46.05 32.05 239 38.45 -3.9sPaciraPhm PCRX ... ... ...dd 48.00 26.95 1000 46.20 +1.2tPainThr rs PTIE ... ... ...dd 12.80 1.02 10415 1.03 -74.3PanASlv PAAS .14 .9 19 19.56 13.99 1927 15.36 -1.3PangaeaL PANL ... ... 2 8.40 2.13 8 3.20 -13.0PapaJohns PZZA .90 2.1 18 80.80 38.05 1321 43.72 -22.1PapaMurph FRSH ... ... 13 6.50 4.01 11 5.37 -.2ParatekPh PRTK ... ... ...dd 29.00 9.38 339 10.00 -44.1ParkCity PCYG ... ... 40 13.40 6.75 39 8.05 -15.7ParkOh PKOH .50 1.3 18 47.90 34.95 31 39.95 -13.1ParkeBcp PKBK .56f 2.5 16 24.80 16.50 14 22.60 +21.0tParkrVs rs PRKR ... ... ...dd 2.24 .32 2230 .26 -75.5PrtnrCm PTNR ... ... 17 6.60 3.23 5 3.90 -36.6PathfdBcp PBHC .24 1.6 22 16.64 14.60 0 15.40 PatrkInd s PATK ... ... 21 72.35 45.30 170 63.15 -9.1PatrNBc rs PNBK .04 .2 24 21.15 16.30 19.79 +10.9PatriotTr n PATI ... ... 14 23.80 16.72 4 20.80 +19.7PatternEn PEGI 1.69 8.5 15 26.56 16.58 1213 19.91 -7.4Patterson PDCO 1.04 4.5 10 40.90 20.57 1100 23.09 -36.1PattUTI PTEN .16 1.0 ...dd 25.03 14.60 2697 16.55 -28.1Pavmed n PAVM ... ... ...dd 9.31 .87 223 1.44 -37.0Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 28 73.10 54.43 1183 71.89 +5.6Paylocity PCTY ... ... ...cc 68.50 41.15 216 68.07 +44.3PayData rs PYDS ... ... ...dd 4.10 1.30 55 1.67 -34.2PayPal n PYPL ... ... 54 92.35 58.27 5927 85.32 +15.9pdvWirelss PDVW ... ... ...dd 39.75 22.50 41 31.65 -1.4PeakRsts SKIS .28 5.6 ...dd 5.78 4.10 6 5.00 -7.4PeapkGl PGC .20 .6 18 38.00 29.24 62 32.87 -6.1Pegasyst PEGA .12 .2 ...cc 67.95 45.40 411 59.55 +26.3PnnNtGm PENN ... ... 34 36.90 20.05 1074 32.18 +2.7PennVa n PVAC ... ... ... 96.13 32.49 126 77.65 +98.5PennantPk PNNT .72 9.3 9 7.80 6.29 211 7.75 +12.2PenPkFR PFLT 1.14 8.4 11 14.65 12.00 123 13.63 -.7PennsWd PWOD 1.88 4.1 18 50.00 39.59 5 46.08 -1.1PensarAc n WRLS ... ... ... 10.17 7.75 250 9.90 +2.4PensareAc wt WRLSW ... ... ... .74 .43 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .51 +2.0PensarA un WRLSU ... ... ... 11.48 10.13 10.70 +3.7PeopUtdF PBCT .70 3.8 16 20.26 15.97 2091 18.60 -.5PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 12 25.90 -8.5PeBcOH PEBO 1.12 3.1 18 39.58 29.55 16 36.06 +10.5PeopBNC PEBK .52 1.7 16 34.54 26.00 2 30.77 +.3PeopFSvc PFIS 1.32f 2.9 17 52.00 39.00 3 45.43 -2.5PeopUtah n PUB .40f 1.1 32 38.70 26.55 26 35.45 +17.0PepsiCo PEP 3.71 3.2 36 122.51 95.94 4455 114.25 -4.7Percptr PRCP .15 1.5 30 12.25 6.80 6 10.05 +3.6Percient PRFT ... ... 44 27.90 17.17 86 27.02 +41.7Performnt PFMT ... ... ...dd 3.52 1.52 5 1.90 +15.2PerionNwk PERI ... ... ... 1.35 .71 96 1.00 -2.9PermaFix PESI ... ... ... 5.15 3.26 4 4.90 +34.2PermaPip PPIH ... ... ...dd 10.43 7.90 5 9.28 +3.1PernixT rs PTX ... ... ...dd 3.35 1.20 117 1.50 -37.5PerryEllis PERY ... ... 8 29.59 16.35 42 27.69 +10.6PershGld rs PGLC ... ... ... 3.31 1.07 47 1.08 -55.0sPetIQ n PETQ ... ... ... 36.27 17.03 3792 35.03 +60.4PetMed PETS 1.08f 2.9 21 57.80 31.81 348 36.79 -19.1PFSweb PFSW ... ... ...dd 11.86 5.90 22 8.99 +21.0PhibroAH PAHC .40 .8 36 51.05 32.05 47 49.90 +49.0PhotrIn PLAB ... ... 1 10.60 7.20 260 8.65 +1.5tPiedmLithn PLLL ... ... ... 17.98 11.79 5 12.30 -3.5PierisPhm PIRS ... ... ... 9.75 4.43 216 5.36 -29.0PilgrimsP PPC ... ... 8 38.39 16.30 913 18.09 -41.8Pinduodou n PDD ... ... ... 27.54 17.58 5948 19.04 -28.7PingtanM PME .04 1.5 16 4.20 1.99 12 2.61 -14.4PinnclEnt PNK ... ... ... 35.18 18.30 310 33.32 +1.8PinnaclFn PNFP .56 .9 19 69.95 58.40 240 64.80 -2.3PioneerPw PPSI ... ... 24 7.95 4.40 4.80 -36.9Pixelwrks PXLW ... ... ...dd 7.05 3.15 484 3.90 -38.4PlatEag n EAGL ... ... ... 11.82 9.60 9.85 +1.0PlatEag un EAGLU ... ... ... 11.00 8.00 10.36 +3.5PlayaHot n PLYA ... ... ...dd 11.80 9.41 69 10.42 -3.4Plexus PLXS ... ... ... 66.78 49.20 94 61.03 +.5PlugPowr h PLUG ... ... ...dd 3.21 1.53 4585 1.97 -16.5PlumasBc PLBC .36f 1.3 14 29.45 19.40 0 27.50 +18.5sPlurlsght n PS ... ... ... 31.16 19.25 535 31.45 +57.3PluristemT PSTI ... ... ...dd 2.12 1.10 135 1.24 -10.1 PoageBksh PBSK .24 .9 31 27.25 18.10 23 26.55 +26.4PointrTel h PNTR ... ... 16 19.65 10.25 20 11.75 -36.8PointsInt g PCOM ... ... 49 18.48 8.16 115 16.05 +56.0PolarPwr n POLA ... ... ... 6.85 4.01 23 6.32 +26.1Polarity rs COOL ... ... ... 41.22 15.21 354 26.38 +13.7Pool Corp POOL 1.80f 1.1 30 163.36 97.25 112 158.97 +22.6PopeRes POPE 2.80 3.9 26 73.50 66.60 0 71.25 +2.2Popular BPOP 1.00 2.0 31 51.87 32.04 324 50.99 +43.7Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 15 25.01 +3.0PopCpII pf BPOPM 1.53 6.3 ... 24.50 17.66 3 24.40 +8.0tPortolaPh PTLA ... ... ...dd 64.56 25.06 1926 25.58 -47.5Potbelly PBPB ... ... ...dd 13.75 10.98 154 13.35 +8.5PotltchDel PCH 1.60 3.4 25 56.35 43.85 502 46.65 -6.5PowellInds POWL 1.04 2.6 ...dd 41.42 22.80 46 40.05 +39.8PwrInteg POWI .64 .9 36 86.60 60.55 112 72.70 -1.2PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 140.18 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 7 2.05 -34.3Precipio n PRPO ... ... ... 5.76 .32 231 .44 -63.4PrecTh rs AIPT ... ... ...dd 2.50 .81 34 1.22 +20.5PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 104 62.19 +5.8PrefrmdLn PLPC .80 1.0 37 96.83 47.56 10 80.83 +13.8PremFin s PFBI ... ... 12 26.05 16.78 9 19.50 -2.9Premier PINC ... ... ...dd 38.99 27.16 333 38.11 +30.6Presbia n LENS ... ... ... 7.14 1.79 5 1.99 -47.4Presidio n PSDO ... ... ... 19.74 11.97 57 14.84 -22.6PriceTR TROW 2.80 2.4 21 127.43 81.61 760 116.32 +10.9PrSmrt PSMT .70 .8 34 94.45 77.30 154 83.90 -2.6PrmEgy PNRG ... ... ...dd 75.20 43.50 0 74.85 +45.3PrimoWtr PRMW ... ... 98 19.87 10.47 179 19.50 +55.1Primoris PRIM .24 .9 19 30.00 23.61 232 25.39 -6.6PrinPrice PSET .16e ... ... 34.60 29.28 34.60 +7.5PrinShHld PY .33e ... ... 34.81 28.54 0 33.40 +2.4PrinHlIn ef BTEC ... ... ... 39.21 27.27 1 35.31 +12.3PrinMill ef GENY .06e ... ... 38.63 30.12 2 37.35 +7.6Prin US SC PSC ... ... ... 35.98 27.61 98 34.66 +9.3PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 11 75.59 52.31 1348 55.48 -21.4PriorityTc PRTH ... ... ... 12.99 8.34 0 10.99 +7.9PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 18 8.00 6.05 30 6.70 -1.5ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 9 2.98 +72.4ProQRTher PRQR ... ... ...dd 7.75 2.75 173 7.65 +137.2PrUltBio s BIB ... ... ...q 69.62 48.12 68 63.75 +13.7PrUltPQ s TQQQ ... ... ...q 68.81 34.13 8102 64.91 +40.4ProDvrs h rs IPDN ... ... ... 6.74 2.45 3 2.77 -32.3ProrEng PFIE ... ... 1 5.30 1.40 456 2.65 +38.0PrognicsPh PGNX ... ... ...dd 9.42 5.01 1080 7.89 +32.6ProgrsSoft PRGS .56 1.5 33 53.60 32.21 160 38.48 -9.6Proofpoint PFPT ... ... ...dd 130.27 82.61 379 115.12 +29.6PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 11516 12.43 -42.2ProS Ris n EQRR ... ... ... 51.48 38.13 2 49.10 +5.2PrUlNBio rs UBIO ... ... ... 46.35 25.80 15 38.79 +15.3ProUShBio BIS ... ... ...q 25.21 16.24 38 17.23 -21.9ProspctCap PSEC .72 10.4 8 8.01 5.51 703 6.92 +2.7ProtagTh n PTGX ... ... ...dd 23.97 5.50 101 9.05 -56.5ProtctInsA PTVCA 1.12 4.7 54 24.86 21.31 23.65 -2.5PrtctInsB PTVCB 1.12 4.7 54 25.70 21.20 8 23.75 -.8ProteonTh PRTO ... ... ...dd 2.90 1.30 39 2.33 +22.4Proteos n PTI ... ... ... 8.61 1.41 83 2.33 -60.0Prothena PRTA ... ... ...dd 70.00 10.43 308 14.64 -60.9Provent n PRVB ... ... ... 8.00 3.35 20 3.90 -18.9ProvidSv PRSC ... ... 17 83.90 49.29 45 65.61 +10.6ProvidBc n PVBC ... ... ... 30.05 19.75 4 28.80 +8.9ProvFnH PROV .56 3.0 19 20.00 17.62 4 18.41 +.1PrudntlBcp PBIP .20a 1.1 92 19.87 16.04 5 18.48 +5.0PsychmCp PMD .72 3.5 20 22.88 15.99 6 20.67 +.5Pulmatrix PULM ... ... ...dd 2.67 .28 639 .34 -75.9PulseBio n PLSE ... ... ...dd 34.82 9.81 50 15.17 -35.7PumaBiotc PBYI ... ... ...dd 136.90 41.30 857 42.65 -56.9PureAcq n PACQ ... ... ... 9.75 9.59 9.67 -.2PureAcq un PACQU ... ... ... 10.35 10.08 10.22 +1.0PureCycle PCYO ... ... ...dd 11.00 6.55 8 10.90 +30.5tPurplInv n PRPL ... ... ...dd 13.90 5.69 20 5.80 -42.3PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 29 12.22 .79 14 .87 -72.9QAD Inc B QADB .24 .6 ...dd 44.24 21.58 1 39.50 +28.1QAD A QADA .29 .6 ...dd 55.35 30.75 19 51.50 +32.6QCR Hld QCRH .24 .5 16 49.70 39.85 24 44.40 +3.6tQIWI plc QIWI .84e 5.9 14 20.05 13.67 2073 14.18 -18.2Qorvo QRVO ... ... 98 86.84 64.53 1065 82.16 +23.4Qualcom QCOM 2.48 3.8 ...dd 69.28 48.56 9853 65.76 +2.7QualitySys QSII .70 3.2 35 23.73 12.24 198 21.91 +61.3Qualstar rs QBAK ... ... ... 13.50 5.55 3 8.37 -.4Qualys QLYS ... ... 84 98.30 44.30 358 85.75 +44.5Quantenn n QTNA ... ... ... 19.08 9.60 250 16.47 +35.0Quanterx n QTRX ... ... ...dd 24.81 13.00 54 14.36 -33.1Quartrhill g QTRH .05 ... 4 2.12 1.01 18 1.34 -27.2QuestRes rs QRHC ... ... ...dd 2.91 1.03 59 2.13 -7.4QuickLog h QUIK ... ... ...dd 2.22 1.01 98 1.04 -40.2Quidel QDEL ... ... ...cc 73.36 31.01 190 70.29 +62.1QuinStreet QNST ... ... ...cc 15.05 3.85 720 13.68 +63.2Qumu Cp QUMU ... ... ...dd 3.28 1.42 2 2.54 +7.2Quotinet QTNT ... ... ... 9.02 2.78 201 7.33 +48.1QuratRet A QRTEA ... ... 20 29.11 20.15 1758 21.96 -10.1QuratRet B QRTEB ... ... 23 28.90 20.32 1 22.00 -10.4R -:R1 RCM n RCM ... ... ... 9.53 3.05 678 8.75 +98.4RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 60 29.50 +7.8RBC Bear ROLL ... ... 45 151.50 102.33 59 142.81 +13.0RCI Hosp RICK .12 .4 12 34.84 21.91 25 32.23 +15.2RCM RCMT 1.00e ... 23 7.50 4.63 8 4.93 -21.1RF Inds RFIL .08 .8 23 11.15 1.75 65 10.00 +270.4RGC Res s RGCO .62 2.2 33 31.57 22.16 3 28.38 +4.8RLJ Ent rs RLJE ... ... ... 6.19 2.67 10 6.16 +67.5RMG Net rs RMGN ... ... ...dd 2.73 .75 19 1.16 +41.5RMR Gp h RMR 1.00 1.2 48 89.50 45.71 91 82.15 +38.5RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 65 4.60 +12.2RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 68 1.52 -72.7RaPhrm n RARX ... ... ...dd 17.90 4.78 212 10.56 +24.2RadNet RDNT ... ... 88 15.50 8.03 186 14.10 +39.6RadaElc rs RADA ... ... ...dd 3.86 1.77 134 2.54 -17.5Radcom RDCM ... ... 51 22.40 17.00 20 18.80 -5.3RadiSys RSYS ... ... ...dd 1.73 .53 122 1.51 +50.2RadiusHlth RDUS ... ... ...dd 41.16 20.51 929 21.28 -33.0Radware RDWR ... ... ...dd 27.91 15.82 188 27.01 +39.2RamacoRs n METC ... ... ... 9.35 3.81 185 7.15 +3.9tRambus RMBS ... ... ...dd 15.50 11.78 812 11.76 -17.3tRandCap RAND ... ... 2 3.50 2.24 32 2.20 -27.2tRandgold GOLD 2.00f 3.2 26 108.29 63.34 1063 62.79 -36.5RandBcp n RNDB ... ... ... 17.45 13.36 6 17.04 +11.0Rapid7 n RPD ... ... ...dd 36.23 15.36 412 32.70 +75.2RaveRest RAVE ... ... ...dd 2.33 1.09 6 1.35 -7.8RavenInds RAVN .52 1.3 1 42.40 26.70 207 39.15 +14.0ReShape rs RSLS ... ... ... 39.00 .05 5759 .08 -99.6ReadIntlA RDI ... ... 12 17.50 14.37 70 16.25 -2.7sReadgIntB RDIB ... ... 24 32.00 20.00 0 32.13 +39.7RealGSol h RGSE ... ... ...dd 3.25 .30 1539 .33 -78.0RealNetwk RNWK ... ... ...dd 5.00 2.63 66 3.37 -1.5Rl NxtEc n BLCN ... ... ... 25.05 21.69 14 22.51 -7.2RealitCh n BCNA ... ... ... 24.47 20.01 0 20.39 -15.8RealmTh n RLM ... ... ... RealPage RP ... ... 76 61.95 38.40 227 58.45 +31.9ReataPh n RETA ... ... ...dd 85.39 19.31 281 70.55 +149.1ReconTech RCON ... ... ...dd 5.36 .64 76 1.22 -6.2RecroPhm REPH ... ... ... 13.05 4.78 59 5.82 -37.1RedRobin RRGB ... ... 22 70.10 36.20 316 38.65 -31.5RedRkRs n RRR .40 1.2 ... 36.99 21.47 484 32.12 -4.8RedViolt n RDVT ... ... ...dd 46.40 4.35 53 7.46 -83.9tRedn n RDFN ... ... ... 31.50 17.44 2363 17.32 -44.7RedhillBio RDHL ... ... ... 11.49 4.30 136 6.15 +19.6Regenrn REGN ... ... 26 505.49 281.89 592 371.78 -1.1RegnxBio n RGNX ... ... 47 85.10 19.45 492 65.00 +95.5RegulusTh RGLS ... ... ...dd 1.52 .17 1226 .25 -76.3Reis Inc REIS .76 3.9 ...dd 24.00 15.95 2 19.25 -6.8ReliantBcp RBNC .32 1.2 27 29.99 21.90 34 27.69 +8.0Reliv In rs RELV ... ... ...dd 8.44 3.72 1 5.16 +8.2RemarkHld MARK ... ... ...dd 15.10 2.12 228 3.86 -60.3Renasant RNST .80 1.7 18 49.78 37.68 73 46.33 +13.3sRenewEn REGI ... ... 6 22.18 9.50 817 22.40 +89.8tRenminTi rs ABAC ... ... ... 4.76 1.90 15 1.89 -35.9RentACt RCII .32 2.2 25 14.94 7.22 1057 14.77 +33.1Replgn RGEN ... ... 94 50.00 29.56 212 48.90 +34.8sReplimun n REPL ... ... ... 17.90 14.03 96 17.44 +15.0sRepBncp RBCAA .97 1.9 20 49.88 33.52 9 50.32 +32.4RepFBcp FRBK ... ... 55 9.75 7.45 187 7.65 -9.5resTORbi n TORC ... ... ...dd 21.10 7.55 81 10.33 -38.8RschFrnt REFR ... ... ...dd 1.46 .60 69 .88 -15.4Resonant RESN ... ... ... 8.55 3.17 356 4.50 -39.8ResConn RECN .52f 3.3 27 17.95 12.05 61 15.90 +2.9RestorRob n HAIR ... ... ...dd 11.95 1.45 544 1.83 -60.2RetailOpp ROIC .78 4.1 56 20.54 16.18 1044 19.10 -4.3RetoEco n RETO ... ... ... 12.75 3.13 1 3.56 -49.5Retrophin RTRX ... ... ...dd 31.87 20.09 334 27.05 +28.4RevanceTh RVNC ... ... ...dd 37.45 22.40 74 26.30 -26.4RevenHo n RVEN ... ... ... 6.75 2.32 0 3.95 -14.8RevolutL rs RVLT ... ... ... 7.89 2.18 1115 2.63 -20.1ReWalkRob RWLK ... ... ...dd 2.00 .70 212 .90 -18.2RhythmP n RYTM ... ... ...cc 37.23 16.80 136 30.45 +4.8RibbnCm n RBBN ... ... ...dd 8.36 4.97 205 7.59 -1.8RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.01 180 2.91 +96.6RichrdElec RELL .24 2.6 ...cc 10.40 5.31 13 9.13 +35.5RigelPh RIGL ... ... ...dd 4.71 2.18 882 2.70 -30.4RigNet RNET ... ... ...dd 19.10 10.03 42 14.15 -5.4RiminiSt n RMNI ... ... ... 10.40 .25 90 5.38 -32.0RiotBlck RIOT 1.00p ... ... 46.20 3.08 1032 5.39 -81.0RiseEdCy n REDU ... ... 18 18.60 9.50 108 11.13 -24.7RittrPh rs RTTR ... ... ... 6.47 1.83 76 1.97 -40.1RivrvwBcp RVSB .14f 1.5 17 9.75 7.65 30 9.33 +7.6tRivrviewF n RIVE ... ... ... 13.45 13.45 2 13.30 -1.1RocktPh n RCKT ... ... ... 24.28 3.74 158 19.89 +90.5RockwllM RMTI ... ... ...dd 8.70 3.62 136 4.33 -25.6RockyBr RCKY .48 1.6 19 33.45 12.80 62 29.65 +56.9RkyMChoc RMCF .48 4.7 10 12.60 10.06 10 10.18 -13.5Roku n ROKU ... ... ...dd 60.65 15.75 10168 57.05 +10.2Rosehill n ROSE ... ... ... 10.84 5.52 129 7.09 -9.8Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.75 -13.4RossStrs s ROST .90 1.0 24 92.98 52.85 2754 91.74 +14.3tRoyGld RGLD 1.00 1.3 ...dd 98.53 76.82 810 76.14 -7.3Rubicon rs RBCN ... ... ... 9.05 6.76 2 8.34 +4.5RubiusTh n RUBY ... ... ... 33.01 19.78 90 21.49 -11.4RmblOn B n RMBL ... ... ... 7.82 3.53 247 5.93 +14.1RushEntA RUSHA .12p ... 26 55.40 37.95 157 41.75 -17.8RushEntB RUSHB .12p ... 34 52.76 35.75 7 43.30 -10.2RuthsHosp RUTH .44 1.4 29 33.95 17.95 205 30.65 +41.6Ryanair RYAAY 1.55e 1.6 ... 127.61 94.50 405 97.99 -6.0S -:S&T Bcp STBA 1.00 2.2 20 46.44 33.92 88 45.06 +13.2S&WSeed SANW ... ... ... 4.40 2.90 4 3.16 -19.1SB FinGp SBFG .32 1.6 13 20.45 15.61 19.50 +5.5SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.1 23 32.85 19.75 12 27.80 +3.5SBA Com SBAC ... ... ...cc 177.67 138.72 941 155.70 -4.7SEI Inv SEIC .60f 1.0 20 78.35 55.43 485 60.32 -16.1tSelasLf rs SLS ... ... ... 13.47 .92 187 .93 -88.2SG Blck n SGBX ... ... ... 7.00 3.75 22 4.10 -31.4SGOCO rs SGOC ... ... ... 2.29 .91 9 1.01 -4.8SI Fincl SIFI .24 1.7 15 15.70 13.60 8 14.10 -4.1SIGA Tc n SIGA ... ... ... 8.28 5.61 82 8.10 +37.1SLM Cp SLM ... ... 16 12.46 9.65 1548 11.45 +1.3SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 1 71.00 +3.3SmartGlb n SGH ... ... 6 56.69 17.14 352 29.37 -12.8SMTC hg SMTX ... ... ... 3.18 1.24 111 2.55 +34.8SORL SORL ... ... 4 8.45 3.70 380 5.23 -22.2SP Plus SP ... ... 24 41.70 32.15 61 40.85 +10.1SPAR Gp h SGRP ... ... ... 3.75 1.00 32 1.34 +9.0SpdDorWrF DWFI ... ... ... 26.00 23.22 8 23.42 -7.4SPI Eng rs SPI ... ... ... 2.61 .27 47 .29 -54.1SPS Cmce SPSC ... ... ...cc 94.99 45.02 105 93.72 +92.9SS&C Tch s SSNC .28 .5 35 60.97 36.77 967 55.23 +36.4SSLJ.cm n SSLJ ... ... ... 5.75 .56 392 1.09 -68.9SSR Mng g SSRM ... ... 18 11.44 7.64 1494 8.42 -4.2 SVB FnGp SIVB ... ... 27 333.74 159.44 327 321.41 +37.5SabanCap n SCAC ... ... ... 10.18 9.84 6 10.16 +2.5SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.70 +1.7SabraHltc SBRA 1.87e 8.2 18 23.79 15.78 1091 22.87 +21.8SabreCorp SABR .56 2.3 29 26.78 17.30 2253 24.74 +20.7SAExplr rs SAEX ... ... ...dd 3.69 .45 1137 .58 -73.6sSaftyInsGr SAFT 3.20 3.3 25 96.98 67.50 24 95.75 +19.1SagaComm SGA 1.20 3.3 4 46.80 35.00 1 36.10 -10.8SageThera SAGE ... ... ...dd 195.97 59.57 240 149.05 -9.5Saia Inc SAIA ... ... 37 87.05 51.10 87 76.50 +8.1SalemMda SALM .26 7.4 13 6.95 3.10 103 3.50 -22.2SalisbryBc SAL 1.12 2.7 16 51.80 34.65 42.22 -5.4SanderFm SAFM 1.28 1.2 8 176.43 95.97 407 105.62 -23.9SndySpr SASR 1.12 2.9 17 43.87 36.41 73 39.24 +.6Sanlp JBSS .55a .7 26 79.37 54.32 59 76.15 +20.4SangTher SGMO ... ... ...dd 27.50 9.70 1976 15.45 -5.8Sanmina SANM ... ... 17 39.40 24.60 194 29.90 -9.4Sano rt GCVRZ ... ... ... .60 .34 35 .54 +42.1Sapiens SPNS .20e 1.8 55 14.30 8.01 16 10.98 -4.7SareptaTh SRPT ... ... ...dd 176.50 35.26 1529 129.58 +132.9Savara rs SVRA ... ... ...dd 17.19 5.07 239 10.61 -28.5scPhrma n SCPH ... ... ...dd 18.17 4.10 100 5.14 -57.5ScanSource SCSC ... ... 15 45.35 31.40 82 42.50 +18.7Schmitt h SMIT ... ... ...dd 4.47 1.55 19 2.61 -4.9Schnitzer SCHN .75 2.9 6 38.85 24.60 861 25.85 -22.8ScholRck n SRRK ... ... ... 27.02 13.09 16 14.85 -4.2Scholastc SCHL .60 1.4 ...dd 47.77 33.51 70 41.45 +3.3Schulmn SHLM .82 1.9 45 45.10 27.95 228 43.70 +17.3tSciGames SGMS ... ... ...dd 62.80 29.12 1797 30.65 -40.3ScrippsEW SSP .20 1.4 48 20.35 10.69 285 14.79 -5.4Scynexis SCYX ... ... ...dd 2.50 1.05 237 1.31 -43.5SeaChange SEAC ... ... ... 4.03 2.40 85 2.93 -25.4SeacstBkg SBCF ... ... 23 34.95 20.58 127 29.94 +18.8SeagateT STX 2.52 4.8 14 62.70 30.60 3007 53.05 +26.8SeanrgM rs SHIP ... ... ...dd 1.66 .70 38 .93 -10.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8tSearsHldgs SHLD ... ... ...dd 9.63 1.58 1757 1.46 -59.4SearsH wt SHLDW ... ... ... 2.59 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 4 2.35 -9.6SeaSpine n SPNE ... ... ...dd 14.31 8.76 46 13.99 +38.2sSeattGen SGEN ... ... ...dd 74.72 45.31 512 74.21 +38.7SecndSight EYES ... ... ...dd 2.58 .96 163 1.53 -19.9ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 293 14.25 +47.5SecWkA A n SCWX ... ... ...dd 15.88 7.83 54 13.16 +48.4SecNtl lf SNFCA .23t ... 3 6.05 4.05 5 5.25 +5.0SelectBc lf SLCT ... ... 20 14.14 10.90 5 12.85 +1.7SelIncREIT SIR 2.04 9.7 18 26.26 17.90 313 20.98 -16.5SelIntCon n SIC ... ... ... 37 12.65 SelectaB n SELB ... ... ... 24.02 7.95 54 12.91 +31.6sSelectvIns SIGI .72 1.1 21 63.20 46.28 85 63.40 +8.0SmLEDS rs LEDS ... ... ...dd 10.49 1.61 86 3.95 +5.9Semtech SMTC ... ... 60 51.95 31.30 296 48.70 +42.4SenecaB SENEB ... ... ...dd 35.95 27.00 28.05 -17.5SenecaA SENEA ... ... ...dd 36.60 25.45 18 32.65 +6.2SenesTc n SNES ... ... ...dd 3.87 .30 532 .91 +26.4SenHous SNH 1.56 8.3 12 20.27 14.86 2358 18.75 -2.1SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 15 24.62 -2.6SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 5 25.97 -3.3Senmiao n AIHS ... ... ... 8.91 3.75 3 4.57 -19.1Senomyx SNMX ... ... ...dd 1.71 .56 52 1.06 -18.5SensusHlt n SRTS ... ... ... 7.71 4.31 0 7.11 +37.8SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.82 +.7SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 18 10.20 +2.3SeqentialB SQBG ... ... ...dd 3.10 1.36 70 2.04 +14.6SeresTh n MCRB ... ... ...dd 17.42 6.65 114 8.04 -20.7SvcSource SREV ... ... ...dd 4.47 2.61 577 3.17 +2.6ServiFst s SFBS .44 1.0 21 44.95 32.54 105 43.30 +4.3SesenBio SESN ... ... ...dd 3.50 .62 344 1.88 +131.8SevStars h SSC ... ... ...dd 7.00 1.26 105 1.98 -57.0SevernBc SVBI .12 1.4 40 8.95 6.70 2 8.75 +20.6SharingE rs SEII ... ... 38 12.40 2.52 62 3.02 -60.2Sharps SMED ... ... ...dd 5.73 3.14 25 3.29 -19.6SharpSprg SHSP ... ... ...dd 13.40 3.15 93 12.79 +190.4ShndTele s SHEN .26f .7 ... 41.80 29.93 182 37.15 +9.9ShiftPixy n PIXY ... ... ... 6.35 2.00 50 3.00 +4.2Shiloh SHLO ... ... 36 10.98 6.45 23 8.34 +1.7Shineco n TYHT ... ... ... 4.60 1.05 82 1.15 -50.0Shire SHPG 1.05e .6 88 177.51 123.73 1191 171.50 +10.6ShoeCarnvl SCVL .32f 1.0 22 36.24 15.08 194 32.78 +22.5ShoreBcsh SHBI .32 1.7 19 20.09 15.74 23 18.80 +12.6ShotSpot n SSTI ... ... ... 49.30 10.51 224 39.14 +178.6Shuttery SFLY ... ... ...cc 100.34 39.76 714 73.66 +48.1SiebertFn SIEB .10a .8 ...dd 21.61 3.60 7 13.14 -2.7SiennaBi n SNNA ... ... ... 29.25 12.77 36 14.84 -18.2Sientra SIEN ... ... ...dd 26.79 8.79 236 20.38 +45.0SierraBc BSRR .64 2.2 17 30.01 24.18 26 29.37 +10.6SierOnc g n SRRA ... ... ...dd 4.09 1.41 122 1.97 -47.2SierraWr SWIR ... ... 18 23.50 15.10 187 19.15 -6.4SifyTech SIFY .02e 1.0 ... 2.10 .45 38 1.78 +73.8tSigmaDsg SIGM ... ... ...dd 7.00 .20 4404 .20 -97.1SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 108 .90 -58.1Sigmatr SGMA ... ... 13 11.61 5.26 27 7.00 -30.8SignatBk SBNY .56p ... ... 161.92 108.89 946 117.53 -14.4SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 31.05 26.18 262 27.23 -7.3SilcLtd SILC 1.00 2.6 17 77.95 32.00 19 38.26 -45.4SilcnLab SLAB ... ... 87 110.70 71.75 222 95.15 +7.8SilicnMotn SIMO 1.20 2.0 22 61.85 41.36 475 59.72 +12.8SilvrSun n SSNT .06e ... ...cc 4.84 2.90 3.65 -13.7Silvercrest SAMG .56 3.4 23 18.27 11.85 9 16.35 +1.9SimmnsFst s SFNC .60 2.0 19 33.45 24.98 191 30.70 +7.5SimplyGd n SMPL ... ... ... 18.24 10.93 316 17.64 +23.7SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.3 40 23.95 13.80 46 19.05 +18.3Sina SINA ... ... 35 124.60 67.48 989 68.43 -31.8Sinclair SBGI .72 2.5 12 40.15 25.13 1008 28.95 -23.5SinoGlobl SINO ... ... ...dd 3.84 1.04 11 1.10 -57.0Sinovac h SVA ... ... ...dd 8.75 6.40 36 6.69 -15.1SiriusXM SIRI .04 .6 39 7.70 5.17 9579 6.94 +29.5SitoMobl rs SITO ... ... ...dd 8.60 1.72 111 1.89 -71.9SkySolar SKYS ... ... ...dd 2.43 .82 36 .83 -44.7SkyWest SKYW .40 .7 17 62.45 31.75 216 61.50 +15.8SkywksSol SWKS 1.52f 1.7 18 117.65 86.13 1379 91.41 -3.7SleepNmbr SNBR ... ... 22 40.72 26.22 454 31.01 -17.5SmartFn rs SMBK ... ... 21 27.69 19.49 11 24.33 +12.1SmartSnd n SND ... ... ... 11.06 4.81 468 5.21 -39.8SmthM hrs SMSI ... ... ...dd 3.41 .97 62 2.51 -11.6SocilRltyA n SRAX ... ... ...dd 7.95 1.11 257 4.31 -23.7SocketM n SCKT ... ... ... 4.22 1.86 14 2.43 -32.1sSodaStrm SODA ... ... 45 129.49 57.12 385 128.77 +83.1Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 8 6.25 -41.6SolarCap SLRC 1.64 7.6 12 22.55 19.70 67 21.72 +7.5SolarSCap SUNS 1.41 8.4 14 18.40 16.10 19 16.88 -5.0SolarEdg n SEDG ... ... 22 70.74 24.70 699 45.90 +22.2Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 6 2.46 +36.7SolidBio n SLDB ... ... ...dd 54.84 6.83 127 38.81 +71.6Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 51 1.37 -38.3SonicCorp SONC .64 1.9 22 37.44 22.11 604 34.29 +24.8SonicFdry SOFO ... ... ...dd 3.96 1.90 0 2.04 -32.2SonomaPh SNOA ... ... ...dd 5.93 1.56 11 1.99 -63.5Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 1094 17.35 -12.9Sophiris SPHS ... ... ...dd 4.05 1.80 143 2.54 +11.9SorrentoTh SRNE ... ... 27 10.65 1.50 1040 5.30 +39.5SotherlyH SOHO .50f 7.1 ...cc 7.20 5.78 35 7.09 +9.9SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 1 25.59 -.2SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 2 25.08 -1.1SouMoBc s SMBC .52f 1.3 17 41.49 30.76 8 39.55 +5.2SoundFin SFBC .56 1.4 23 40.87 31.15 2 40.03 +17.7SouthState SSB 1.36f 1.6 23 94.50 78.60 49 83.55 -4.1SthnFstBsh SFST ... ... 18 48.75 33.25 11 43.50 +5.5SoNatBcVa SONA .32 1.8 33 18.24 15.11 47 17.64 +10.0SsdeBTX SBSI 1.20 3.4 18 37.57 31.20 83 35.55 +5.6SparkEn s SPKE .72 8.7 ...dd 18.40 8.05 96 8.30 -33.1SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 10 23.62 -11.2SparkTh n ONCE ... ... ...dd 96.59 41.06 874 62.01 +20.6SpartnMot SPAR .10 .7 25 19.45 8.55 99 14.25 -9.5SprtnNash SPTN .72 3.7 ...dd 27.72 16.32 1256 19.52 -26.8SpectPh SPPI ... ... ...dd 24.20 9.03 716 22.84 +20.5SperoTh n SPRO ... ... ... 19.00 9.66 99 10.50 -10.6Sphr3D grs ANY ... ... ... 4.80 .13 3322 .31 -87.4Spherix rs SPEX ... ... ...dd 2.42 .95 36 1.05 -25.1SpirtTex n STXB ... ... 75 22.55 20.04 24 21.75 -.5Splunk SPLK ... ... ...dd 121.64 57.42 964 104.07 +25.6SpokHldgs SPOK .50 3.2 35 18.85 13.75 69 15.55 -.6SportsWhs SPWH ... ... 11 6.99 3.40 265 5.21 -21.2SprBkPh n SBPH ... ... ...dd 18.93 10.81 72 11.54 -14.1SprottFoc FUND .75e 9.7 ...q 8.39 7.28 15 7.71 -2.7Sprouts SFM ... ... 25 28.29 17.55 881 23.96 -1.6sStaarSur STAA ... ... ... 43.15 10.75 555 41.25 +166.1Staff360 rs STAF ... ... ... 5.70 1.14 260 2.24 -28.9Stamps.cm STMP ... ... 27 285.75 160.00 189 235.15 +25.1Std AVB n STND ... ... ... 31.60 29.97 0 30.35 -2.3StarBulk rs SBLK ... ... ...dd 14.60 8.62 233 12.53 +11.3StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 1 25.25 -.3StarsGp g TSG ... ... ... 38.95 15.85 1541 28.05 +20.4Starbucks s SBUX 1.44f 2.7 24 61.94 47.37 8692 53.04 -7.6StatAutF STFC .40 1.3 ...cc 34.31 22.69 23 32.00 +9.9StateBkFn STBZ .80 2.5 20 35.99 25.41 114 32.34 +8.4SteadyM n STDY ... ... 11 6.45 2.60 28 4.75 +28.4StealthGas GASS ... ... 15 4.70 2.98 7 3.58 -17.8SteelCon STCN ... ... ... 2.90 1.49 37 2.15 -13.7StlDynam STLD .75 1.7 13 52.10 32.20 1226 43.39 +.6SteinMart s SMRT .30 11.4 ...dd 4.04 .48 479 2.64 +127.6StellrAcq n STLR ... ... ... 10.50 10.00 0 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 7.30 149 15.15 -2.9Stericycle SRCL ... ... ...dd 76.73 56.64 588 61.47 -9.6Stericyc pf SRCLP 5.25 11.3 ... 65.00 43.93 68 46.37 -12.4tSterlBcp n SBT .04 .4 ... 14.98 11.08 13 11.35 -10.6SterlCons STRL ... ... 20 18.90 9.42 127 15.21 -6.6SMadden SHOO .80 ... 25 57.75 37.25 222 56.15 +20.2Stewrdshp SSFN .12 1.1 14 12.75 8.50 1 10.60 +3.4StitchFix n SFIX ... ... ... 35.45 14.48 1830 34.16 +32.2StockYBc s SYBT .92 2.4 19 41.90 31.90 20 38.15 +1.2StoneCastle BANX 1.52 6.8 17 24.92 20.00 10 22.33 +10.9StrataS rs SSKN ... ... ...dd 2.81 1.06 102 2.04 +65.9Stratasys SSYS ... ... ...dd 25.00 17.17 578 24.10 +20.7StratEdu STRA 2.00f 1.6 38 132.01 76.40 182 129.00 +44.0Strattec STRT .56 1.5 20 49.20 29.70 5 36.25 -16.8StratusPrp STRS 1.00e ... 53 35.90 27.25 5 30.35 +2.2StreamHlth STRM ... ... ... 2.82 1.00 78 1.28 -24.3StrgbrBio n SBBP ... ... ... 9.25 4.30 1625 5.40 -25.5SummerInf SUMR ... ... ...dd 2.25 .72 27 1.75 +16.7SumFWV SMMF .52 2.1 13 28.16 21.20 6 25.20 -4.3SumtSem n WISA ... ... ... 5.00 4.20 14 4.75 +1.1SmtStB s SSBI .48 3.1 22 16.10 11.65 0 15.63 +24.0SumTher n SMMT ... ... ...dd 16.86 1.94 2766 2.16 -80.5SunHydrl SNHY .36 .8 39 70.83 45.16 55 46.62 -27.9SundEng n SNDE ... ... ... 9.59 3.61 15 5.38 -9.4SunesisP rs SNSS ... ... ...dd 7.69 1.82 161 2.06 -44.2SunOpta STKL ... ... ...dd 9.65 6.27 209 7.85 +1.3SunPower SPWR ... ... ...dd 10.00 6.46 1981 6.60 -21.7Sunrun n RUN ... ... 12 16.45 4.21 2210 13.39 +126.9Sunworks n SUNW ... ... ... 1.88 .65 199 .71 -32.4SuperMicro SMCI ... ... 14 27.90 16.10 587 19.15 -8.5SuperCom SPCB ... ... ...dd 4.95 1.53 428 1.87 -52.2SupTech rs SCONW ... ... ... 14.90 1.47 76 2.32 -78.7SupGpCos s SGC .40f 2.1 17 28.85 18.53 20 19.15 -28.3Supernus SUPN ... ... 32 61.25 33.30 1012 43.50 +9.2supprt.cm rs SPRT ... ... ...dd 3.15 2.22 44 2.69 +11.2SurfaceOn n SURF ... ... ... 18.18 9.02 81 9.77 -26.7SurgPtrs n SGRY ... ... ...dd 19.95 7.10 289 17.50 +44.6sSurmodic SRDX ... ... ...cc 73.50 24.60 147 73.05 +160.9SykesEnt SYKE ... ... 50 32.15 25.77 98 28.89 -8.1Symantec lf SYMC .30 1.5 9 34.20 17.81 32397 19.41 -30.8Synacor SYNC ... ... ...dd 2.90 1.35 14 2.20 -4.3Synalloy SYNL .13m .6 ...dd 24.80 10.65 11 22.90 +70.9Synaptics SYNA ... ... ...dd 55.25 33.73 413 44.96 +12.6SyndaxP n SNDX ... ... ...dd 15.20 6.10 165 7.27 -17.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, August 17, 2018

PAGE 60

SyneosH h SYNH ... ... ...dd 59.80 31.10 515 47.85 +9.7SynrgyPh SGYP ... ... ...dd 3.57 1.43 1885 1.82 -18.4Synlogic rs SYBX ... ... ...dd 23.00 7.27 190 7.81 -19.5Synopsys SNPS ... ... 46 94.80 76.61 759 93.42 +9.6Syntel SYNT 15.00e ... 20 40.89 17.79 322 40.74 +77.2Synthes rs SES ... ... ... 4.71 2.00 8 2.40 -15.5Sypris SYPR .08 4.9 ...dd 1.90 1.25 8 1.63 +18.1SyrosPhar n SYRS ... ... ... 23.61 6.30 98 10.80 +11.0T -:T-MobileUS TMUS ... ... 26 66.52 54.60 2549 65.98 +3.9TAT Tch h TATT .34e 4.6 17 11.65 7.20 1 7.35 -30.0TCG BDC n CGBD 1.48a 8.7 11 20.30 16.73 90 17.09 -14.7TD Ameritr AMTD .84 1.4 29 63.01 41.88 1697 59.15 +15.7TDH Hld n PETZ ... ... ... 31.75 2.20 3 2.47 -56.2TESSCO TESS .80 4.7 34 24.85 12.15 13 17.20 -14.6TFS Fncl TFSL .68 4.4 51 16.62 14.32 121 15.40 +3.0TG Thera TGTX ... ... ...dd 17.35 7.25 1047 11.35 +38.4THL Credit TCRD 1.08 12.9 9q 9.82 7.70 84 8.40 -7.2TKK Sy un TKKSU ... ... ... 1414 10.04 TMSR Gl s TMSR ... ... 96 10.32 3.50 4 4.30 -13.7TOP Shi rs TOPS ... ... ... 35.50 .69 318 .92 -63.5TPI Co n TPIC ... ... ... 32.22 16.35 367 26.41 +29.1TSR Inc TSRI ... ... 41 9.40 3.80 2 7.45 +43.3TTEC Hl TTEC .54f 2.1 25 43.75 24.35 47 25.80 -35.9TTM Tch TTMI ... ... 41 19.91 12.76 550 18.10 +15.5sTabula n TRHC ... ... ...cc 72.64 16.75 280 72.71 +159.2TactSys n TCMD ... ... ...cc 59.99 22.72 195 58.32 +101.2Taitron h TAIT .10 4.4 ...dd 2.89 1.22 61 2.25 +33.9TakeTwo TTWO ... ... ...dd 131.77 89.82 1174 125.94 +14.7Talend n TLND ... ... ...dd 64.55 35.46 201 58.66 +56.5sTandmD rs TNDM ... ... ...dd 34.20 2.14 2435 33.91 +1336.9TandyLthr TLF ... ... 12 8.75 6.79 1 7.62 -1.7Tantech n TANH ... ... ... 4.54 1.10 578 1.57 -39.1Taoping h TAOP ... ... ...dd 5.20 .87 12 1.22 -17.6Tapimmu n TPIV ... ... ... 13.55 2.58 91 7.99 +103.8Tarena TEDU .28e 3.2 ...dd 18.78 7.11 89 8.83 -41.1TaylrDv TAYD ... ... 25 15.14 9.70 1 11.48 -14.5TechData h TECD ... ... 27 111.10 75.31 175 85.43 -12.8TechComm TCCO ... ... ...dd 15.40 3.70 5 4.85 -57.6TechTarg TTGT ... ... ... 34.47 9.11 768 22.96 +64.9sTecnoglass TGLS .56 5.7 23 9.88 5.50 412 9.74 +32.5Tecogen TGEN ... ... ... 4.20 2.05 11 3.28 +21.5Telenav TNAV ... ... ...dd 6.85 4.50 27 5.90 +7.3Teligent TLGT ... ... ...dd 7.34 2.43 243 4.27 +17.6Tellurian rs TELL ... ... ...dd 13.74 6.45 914 7.23 -25.8Tenable n TENB ... ... ... 35.51 29.10 209 31.24 +3.3TenaxTh rs TENX ... ... ... 12.63 4.41 19 5.10 -48.0TerrFmP lf TERP 2.13e 18.9 ... 14.20 9.55 771 11.25 -5.9TerritBcp TBNK .88f 2.9 15 33.00 28.12 4 30.04 -2.7Tesaro TSRO ... ... ...dd 136.45 25.62 973 27.22 -67.2Tesla Inc TSLA ... ... ...dd 389.61 244.59 6045 335.45 +7.7TetraTc TTEK .48 .7 28 70.75 39.95 267 69.60 +44.5Tetraphase TTPH ... ... ...dd 7.98 2.05 943 2.95 -53.2TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 3 25.52 +1.0TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 3 25.43 -.5TxCapBsh TCBI ... ... 18 103.05 69.65 198 91.90 +3.4TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 27 120.75 79.60 2916 109.40 +4.7TexRdhse TXRH 1.00 1.5 30 70.86 44.29 784 66.07 +25.4The9Ltd rs NCTY ... ... ... 5.04 .83 9 .94 -51.0TherapMD TXMD ... ... ...dd 7.66 4.34 2253 5.55 -8.1TherpxBio n TRPX ... ... ... 7.69 3.00 12 3.85 -27.9TheravBio TBPH ... ... ...dd 35.90 21.27 137 27.65 -.9TheStreet TST .10 4.7 4 2.50 .80 68 2.14 +47.61347PrpIns PIH ... ... 43 8.25 6.55 12 6.95 -4.11347PrIn pf PIHPP 2.00 7.7 ... 28.00 24.15 0 26.10 +7.0t3PEA Int n TPNL ... ... ... 4.10 3.15 310 2.83 -22.5ThundBr n TBRG ... ... ... 9.69 9.60 9.68 +.3ThundBr un TBRGU ... ... ... 10.18 9.97 10.15 +1.0TiberAcq n TIBR ... ... ... 9.74 9.55 9.63 +.6TiberAc un TIBRU ... ... ... 10.19 10.00 0 10.10 +.8TileShop TTS .20 ... 44 16.05 5.15 371 7.85 -18.2Tilray n TLRY ... ... ... 34.10 20.10 3144 29.27 +30.7TmbrlndBc TSBK .52a 1.5 19 39.45 25.50 7 35.67 +34.4Tiptree TIPT .14 2.1 20 7.24 5.35 149 6.55 +10.1TitanMach TITN ... ... ...dd 25.09 11.68 307 14.06 -33.6TitanPh rs TTNP ... ... ... 2.85 .60 78 .75 -43.4TivityHlth TVTY ... ... 18 48.50 29.95 330 32.85 -10.1Tivo Cp TIVO .72 5.6 98 20.18 11.30 964 12.75 -18.3Tocagen n TOCA ... ... ... 14.66 8.31 99 8.53 -16.8TonixPh rs TNXP ... ... ...dd 5.11 .89 544 1.19 -65.5TopImage TISA ... ... ...dd 1.75 .95 4 .97 -15.0Torchlght TRCH ... ... ...dd 1.51 .95 58 1.16 -13.4TottenAc un TOTAU ... ... ... 10.22 10.12 114 10.14 +.1TowerSemi TSEM ... ... 11 36.69 19.54 424 19.71 -42.2TownSprts CLUB ... ... ...dd 14.85 5.00 134 9.75 +75.7TowneBank TOWN .64f 2.0 ... 35.30 27.85 78 32.55 +5.9TraconPh n TCON ... ... ...dd 3.95 2.00 43 2.00 -40.3TractSupp TSCO 1.24 1.6 23 82.68 51.85 920 79.64 +6.5TradDsk A n TTD ... ... ... 133.84 40.70 959 127.24 +178.2TrnWEnt TWMC ... ... 3 3.10 .80 1 .95 -47.8TransAct TACT .36 2.6 33 15.80 8.75 15 14.01 +5.7sTranscat TRNS ... ... 35 23.80 12.00 158 23.75 +66.7TransGlb TGA .14 4.6 ...dd 4.13 1.07 606 3.07 +113.3TranslBio n TBIO ... ... ... 16.60 9.21 88 10.60 -8.0TravelCtrs TA ... ... ...dd 5.85 2.95 221 4.10 TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 14 24.50 -3.0TravelC 29 TANNL 2.00 8.6 ... 25.27 17.09 31 23.31 -7.5Travelct 30 TANNZ 2.00 8.4 ... 25.55 17.00 1 23.75 -5.0Travelzoo TZOO ... ... 47 21.15 5.75 68 12.80 +98.4TrmntMtg n TRMT ... ... ...dd 17.94 11.10 11 11.65 -20.7Trevena TRVN ... ... ...dd 2.88 1.34 685 1.61 +.6Tricida n TCDA ... ... ... 34.80 21.87 125 23.68 -8.9TriCoBsh TCBK .68 1.7 23 43.80 33.36 78 39.38 +4.0TridntAcq n TDAC ... ... ... 9.81 9.72 9.80 +.5TridntAcq un TDACU ... ... ... 10.14 10.00 10.07 +.4TrilliumTh TRIL ... ... ... 13.30 4.15 24 5.15 -29.0TriMas h TRS ... ... 22 31.75 22.70 114 30.35 +13.5Trimble TRMB ... ... 55 45.70 32.01 770 39.61 -2.5tTrinityBio TRIB .88 21.3 4 6.54 4.21 60 4.13 -19.0TrinMrg n TMCX ... ... ... 9.83 9.72 1 9.80 +.4TrinMrg un TMCXU ... ... ... 10.25 10.00 10.25 +2.4TripAdvis TRIP ... ... ...cc 62.36 29.50 1230 53.72 +55.9TriStCap TSC ... ... 18 30.10 20.30 95 29.00 +26.1TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 5 26.19 +1.1TriumphBc TBK ... ... 23 44.05 26.85 123 41.75 +32.5Trivago n TRVG ... ... ... 16.75 4.01 366 4.49 -34.4Tronc TRNC ... ... ...cc 24.74 12.78 146 17.07 -3.0Trovagn rsh TROV ... ... ... 12.96 .65 1009 .80 -78.5TrueCar TRUE ... ... ...dd 17.24 8.75 671 12.46 +11.3TruettHrst THST ... ... ...dd 3.19 1.26 140 1.59 -23.2 Trupanion TRUP ... ... ...dd 46.70 20.52 256 39.67 +35.5TrstNY TRST .26 2.8 17 9.70 7.51 359 9.30 +1.1Trustmk TRMK .92 2.6 17 35.68 28.16 221 35.39 +11.1T2 Biosys TTOO ... ... ...dd 9.98 3.26 317 6.49 +57.5Tucows grs TCX ... ... 42 71.75 49.70 71 55.00 -21.5TuesMrn TUES ... ... ...dd 4.10 1.65 313 3.00 +9.1Tuniu TOUR ... ... ...dd 9.88 5.81 70 7.50 -2.2TurtleBc rs HEAR ... ... ... 34.50 1.64 1909 26.26 +1349.2tTwlSeas n TWLV ... ... ... 9.94 9.52 9 9.55 +.2TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 10.22 +.1TwlSeas rt TWLVR ... ... ... .45 .35 .41 +17.121stCFoxA FOXA .36 .8 21 50.15 24.81 6763 45.67 +32.321stCFoxB FOX .36 .8 19 49.65 24.30 4468 45.12 +32.221Vianet VNET ... ... 36 11.54 4.18 509 9.45 +18.4TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 16 25.71 -3.2TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 10 17.33 -4.42U TWOU ... ... ...dd 98.58 46.50 1048 77.92 +20.8TymeTch n TYME ... ... ... 9.50 2.01 148 2.36 -63.0U -:US AutoPts PRTS ... ... 2 3.14 1.08 77 1.25 -50.4US Concrte USCR ... ... ...cc 86.35 44.00 250 51.50 -38.4US Gld rs USAU .21e ... ... 3.27 1.05 70 1.19 -27.0UFP Tch UFPT ... ... 26 37.05 25.88 20 35.05 +26.1UMB Fn UMBF 1.16 1.5 19 82.14 62.27 207 74.92 +4.2USEcology ECOL .72 1.0 40 73.10 44.50 45 71.00 +39.2USGlobInv GROW .03 2.0 ... 7.49 1.25 33 1.52 -61.0USA Tc pf USATP ... ... ... 27.82 20.75 25.90 +3.0sUSA Tech h USAT ... ... ... 16.15 5.00 421 16.00 +64.1USA Trk USAK ... ... ...cc 29.15 8.03 63 20.71 +14.2UTStarcm UTSI ... ... 25 6.51 2.00 33 3.70 -34.3Ubiquiti UBNT .17 .2 22 89.99 47.78 150 81.66 +15.0UltaBeauty ULTA ... ... 24 261.40 187.96 806 233.17 +4.3UltimSoft ULTI ... ... ...cc 297.93 181.59 117 289.14 +32.5UltraClean UCTT ... ... 5 34.59 13.12 747 13.21 -42.8UltPetro n UPL ... ... ... 10.18 .92 3012 1.11 -87.7Ultragenyx RARE ... ... ...dd 87.33 41.67 381 77.92 +68.0Ultralife ULBI ... ... 27 10.95 5.80 71 9.70 +48.1Umpqua UMPQ .80 3.7 16 24.89 16.77 1249 21.51 +3.4UniQure QURE ... ... ... 40.99 7.52 177 36.58 +86.7UnicoA UNAM ... ... ...dd 11.30 6.80 2 7.15 -16.4UnionBkVA UBSH .92f 2.2 23 42.74 30.45 219 41.27 +14.1UnionBkVT UNB 1.20 2.3 25 55.00 40.05 2 52.80 -.3UnBnOH UBCP .52 3.9 19 14.00 11.55 0 13.40 +1.1UtdBOH UBOH .48 2.1 13 24.00 20.35 23.00 +3.6UBSI UBSI 1.36 3.5 23 39.45 31.70 257 38.95 +12.1UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 7 27.70 +34.8UtdCmBks UCBI .60f 1.9 18 34.18 24.47 285 31.08 +10.4UCmntyFn UCFC .28f 2.7 17 11.98 8.55 82 10.41 +14.0UtdFnBcp UBNK .48 2.7 16 19.35 15.47 41 17.68 +.2UtdFire UFCS 1.24f 2.4 32 61.56 38.95 109 51.18 +12.3UtdInsur UIHC .24 1.1 ...dd 22.23 13.60 62 21.18 +22.8UtdNtrlF UNFI ... ... 10 52.69 31.84 475 34.69 -29.6USecBcCA UBFO .36 3.3 23 11.65 8.45 5 10.80 -1.8US Engy rs USEG ... ... ...dd 1.96 .69 72 1.02 -32.0USLime USLM .54 .7 22 101.40 70.56 7 76.36 -1.0UtdTherap UTHR ... ... 8 152.55 100.57 533 129.46 -12.5UtdGrdian UG 1.50e 8.0 28 21.33 15.00 1 18.85 +1.9UnitGrp UNIT 2.40 12.1 51 23.42 13.81 2024 19.80 +11.3UnityBcp UNTY .28f 1.1 16 25.50 16.15 15 24.45 +23.8UnityBio n UBX ... ... ... 20.48 12.75 55 15.74 -5.5UnivDisp OLED .24 .2 71 209.00 78.75 1125 116.35 -32.6UnvElc UEIC ... ... 15 67.44 26.97 68 43.00 -9.0UnivFor s UFPI .35e .9 16 39.58 25.93 215 36.91 -1.9UnvLogist ULH .42 1.2 26 36.30 14.05 118 35.30 +48.6UnvStainls USAP ... ... 60 31.20 17.30 49 26.61 +24.2UnivstPa UVSP .80 2.8 17 32.35 26.61 88 28.40 +1.2UnumTh n UMRX ... ... ...dd 17.66 10.15 435 13.73 +23.6UplandSoft UPLD ... ... ...dd 37.44 18.52 283 34.90 +61.1UrbanOne UONE ... ... ...dd 4.85 1.25 10 2.40 +29.7UrbanOnD UONEK ... ... ... 2.40 1.35 43 2.10 +20.0UrbanOut URBN ... ... 23 49.00 16.68 1594 45.57 +30.0UrogenP n URGN ... ... ... 69.57 17.10 76 42.53 +14.3UtahMed UTMD 1.08 1.2 ... 117.65 69.45 21 87.15 +7.1Uxin Ltd n UXIN ... ... ... 10.49 5.08 946 5.57 -42.4V -:VBI Vac n VBIV ... ... ... 5.10 1.78 101 1.93 -54.8VEON VEON .29e 10.7 ... 4.47 2.20 1183 2.72 -29.2VOXX Intl VOXX ... ... 5 8.85 4.64 35 5.40 -3.6VSE Corp s VSEC .32f .8 14 59.90 38.57 11 39.14 -19.2Vaccinex n VCNX ... ... ... 12.00 10.28 42 11.49 +1.0Valerits hn VLRX ... ... ... 6.79 1.19 67 1.45 -49.2sValueLine VALU .76 3.1 23 25.14 13.26 8 24.76 +28.0VanE GenD GNRX ... ... ...q 64.65 53.83 10 62.76 +5.8VanE VecBi BBH ... ... ...q 136.83 111.36 11 129.41 +3.9VandaPhm VNDA ... ... ...dd 23.35 11.90 389 22.05 +45.1VangIntHi VYMI 2.17e 3.5 ... 72.32 60.91 45 61.79 -7.8VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 46 63.73 -3.9VangEMGv VWOB 2.82 3.8 ...q 81.69 74.49 135 75.15 -6.4V exUSRE VNQI 2.86e 5.1 ...q 65.20 55.74 268 56.51 -6.6VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.69 164 59.86 -.7VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 992 78.31 -1.2VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 3 81.70 -3.9VangR3K VTHR 2.17e 1.7 ...q 131.73 110.90 2 131.00 +6.7VanR2KGr VTWG .82e .5 ...q 155.90 117.80 7 152.77 +12.8VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 3 116.99 +6.8VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 27 134.64 +10.1VanR1KGr VONG 1.65e 1.1 ...q 155.81 123.04 44 154.40 +11.9VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 90 62.61 -2.1VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 24 109.79 +1.1VangR1K VONE 2.28e 1.7 ...q 131.47 110.94 14 130.57 +6.6VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 802 51.35 -2.1VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 193 89.04 -7.0VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 33 74.28 -4.8VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 924 84.11 -3.8VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 284 48.88 +.1VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 836 54.75 +.7VanTIntStk VXUS 1.54e 2.9 ...q 61.17 52.25 673 52.96 -6.8VantEng n VEAC ... ... ... 9.98 9.62 9.95 +2.4VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.50 9.97 10.44 +2.5VarexImag VREX ... ... ... 43.76 27.31 244 29.22 -27.3Varonis VRNS ... ... ...dd 83.10 36.15 307 68.30 +40.7tVascuBio VBLT ... ... ... 9.05 1.60 327 1.65 -76.8Vaxart rs VXRT ... ... ... 11.88 2.76 8 3.01 -51.7VectoIQ n VTIQ ... ... ... 9.59 9.51 9.56 -.2VectoIQ un VTIQU ... ... ... 10.15 9.97 0 10.06 +.6VeecoInst VECO ... ... ...dd 22.35 10.40 870 11.10 -25.3VBradley VRA ... ... 41 15.47 6.99 169 13.94 +14.4sVeracyte VCYT ... ... ...dd 12.16 5.23 143 11.82 +81.0 Verastem VSTM ... ... ...dd 9.14 2.77 2157 8.38 +173.0Vericel VCEL ... ... ...dd 14.75 3.30 572 11.50 +111.0VerintSys VRNT ... ... ...cc 49.10 37.10 193 47.45 +13.4Verisign VRSN ... ... 40 159.11 97.38 746 152.70 +33.4Verisk VRSK ... ... 41 118.13 78.97 470 117.06 +21.9Veritex VBTX ... ... 23 33.08 23.84 122 30.76 +11.5Veritone n VERI ... ... ... 74.92 7.76 198 11.31 -51.3Vermillion VRML ... ... ...dd 2.10 .47 53 .50 -74.1VeronaPh n VRNA ... ... ... 25.55 10.44 6 11.65 -1.9Verrica n VRCA ... ... ... 23.29 13.23 46 16.10 -8.0Versartis VSAR ... ... ...dd 22.10 1.35 238 1.75 -20.5VertexEn VTNR ... ... ...dd 1.50 .65 20 1.27 +33.7VertxPh VRTX ... ... ...cc 183.39 136.50 721 174.96 +16.7Veru Inc VERU ... ... ...dd 3.00 .90 39 2.09 +83.3ViaSat VSAT ... ... ...dd 80.26 58.62 551 64.05 -14.4ViacomA VIA .80 2.3 8 42.55 28.20 19 35.35 +1.3ViacomB VIAB .80 2.7 6 35.55 22.13 2749 30.10 -2.3Viavi VIAV ... ... 32 11.18 8.34 3382 10.99 +25.7Vical rs VICL ... ... ...dd 3.70 1.02 106 1.33 -27.3Vicor VICR ... ... ... 64.50 16.30 283 60.65 +190.2sVicDvAcc n VSDA ... ... ... 30.05 25.49 0 30.27 +6.4sVicMultiF n VSMV ... ... ... 29.31 24.92 0 29.66 +7.5Vict500VW CFA .44e .9 ...q 52.01 43.63 36 51.39 +5.4VictDisEnV CSF .38e .8 ...q 49.61 39.59 6 49.28 +9.2Vict500EV CFO .47e .9 ...q 52.03 43.52 58 51.32 +5.2VicEM Hi n CEY ... ... ... 28.35 23.31 2 23.64 -9.5VictDevVol CIZ .01j ... ...q 39.92 32.89 16 33.47 -4.7VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 35 47.68 +2.7sVictSCVol CSA .16e ... ...q 50.31 40.61 4 50.45 +9.5VictIntlVol CIL .15e ... ...q 46.94 38.20 6 38.96 -4.2VicEmMkt CEZ ... ... ... 31.99 26.23 0 26.82 -9.6VictLCHiDv CDL .44e ... ...q 47.44 41.96 12 46.38 +2.4VictIntHiD CID .33e ... ...q 38.00 33.04 2 33.43 -7.7VictCap n VCTR ... ... ... 13.50 8.91 84 9.99 -13.9ViewRay n VRAY ... ... ... 13.21 5.11 1733 9.97 +7.7VikingTh n VKTX ... ... ...dd 13.43 .97 1022 10.54 +159.6VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 26.90 4 34.15 +11.4VillSupMkt VLGEA 1.00 3.5 16 31.49 21.95 18 28.64 +24.9sViperEnPt VNOM 2.40e 6.3 44 39.34 15.68 1608 38.33 +64.3VirTra n VTSI ... ... ...cc 7.36 4.14 10 4.99 -20.8Virco VIRC .06 1.2 ... 6.05 3.95 1 5.00 -1.0VirtuFin n VIRT .96 4.5 11 37.85 13.10 795 21.45 +17.2VirtusInv VRTS 2.20f 1.7 16 138.03 103.81 32 130.90 +13.8VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 108.22 +7.2Virtusa VRTU ... ... ...cc 55.68 33.50 90 51.81 +17.5VistaGn n VTGN ... ... ... 2.65 .69 150 1.31 +17.4Visteon s VC ... ... 23 140.64 105.40 414 115.80 -7.5VitalThera VTL ... ... ...dd 9.75 2.65 327 9.10 +52.9ViveveMd n VIVE ... ... ...dd 6.92 1.60 440 3.34 -32.8Vivopwr n VVPR ... ... ... 6.69 1.02 59 1.59 -45.2Vivus VVUS ... ... 3 1.03 .33 168 .64 +26.2Vodafone VOD 1.82e 8.0 ... 32.75 22.47 5968 22.85 -28.4VoyagerT n VYGR ... ... ...dd 31.91 8.25 176 18.24 +9.9vTvThera n VTVT ... ... ...dd 8.40 .65 35 1.10 -81.7Vuzix VUZI ... ... ...dd 11.40 4.10 219 6.25 W -:WCF Bcp n WCFB .20 2.2 ... 10.40 8.75 0 9.05 -4.9sWD 40 WDFC 2.16 1.3 41 167.55 103.80 38 168.75 +43.0WMIH WMIH ... ... ...dd 1.61 .60 5225 1.50 +76.7WSFS s WSFS .44 .9 15 57.70 42.45 192 49.90 +4.3WSI Inds WSCI .16 3.2 56 6.55 2.85 2 5.02 -16.3WVS Fn WVFC .32a 2.0 25 18.05 14.76 15.97 +3.1WalgBoots WBA 1.76f 2.5 15 83.89 59.07 9325 69.62 -4.1WashFed WAFD .72f 2.1 16 37.70 29.80 312 34.55 +.9WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 48.85 29 59.20 +11.2WaterstnF WSBF .48a 2.8 16 20.05 16.60 38 17.00 -.3WaveLfSc n WVE ... ... ... 55.95 16.05 134 47.25 +34.6tWaysideT WSTG .68 5.9 5 17.25 11.66 6 11.60 -30.5Web.com WEB ... ... 11 28.35 15.75 410 28.03 +28.6WeiboCorp WB ... ... ... 142.12 70.13 2341 73.96 -28.5WelleslyBc WEBK .22f .7 22 34.50 25.00 33.25 +12.0sWendys Co WEN .34 1.9 19 18.25 13.57 6173 18.30 +11.4WernerEnt WERN .36 1.0 22 43.95 30.31 422 36.80 -4.8Wesbanc WSBC 1.16 2.4 20 50.65 35.49 241 49.27 +21.2WestBcp WTBA .80 3.3 15 28.00 20.90 10 24.20 -3.8WAmBcp WABC 1.60 2.5 31 64.26 49.38 134 62.95 +5.7WestellT rs WSTL ... ... 29 4.60 2.50 12 2.59 -30.9WDigital WDC 2.00 3.1 7 106.96 61.54 4227 65.06 -18.2WstNwEnB WNEB .16 1.5 23 11.25 9.30 21 10.83 -.7WstptFuel g WPRT ... ... ...dd 4.33 1.82 206 2.59 -31.1tWestwtrRs WWR ... ... ... 1.70 .27 607 .25 -76.4WeycoGp WEYS .92 2.4 23 39.93 26.91 14 38.17 +28.4Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.2 ... 23.12 12.58 3 18.40 -15.9Wheelr pfD WHLRD 2.19 11.0 ... 23.49 14.66 0 19.90 -1.0Wheeler rs WHLR 1.36 28.0 ...dd 12.30 3.25 46 4.86 -51.3WhiteHFin WHF 1.42 10.0 9 15.80 10.92 47 14.25 +6.2Wilhelmina WHLM ... ... 24 7.54 5.14 5.55 -14.2WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 586 15.90 +25.2WillmValV WVVI ... ... 24 8.86 7.81 2 8.10 -1.8WillVV pfA WVVIP .22e 4.8 ... 6.00 4.17 0 4.60 -11.7Willdan WLDN ... ... 25 36.65 19.25 26 31.65 +32.2WillisLFn WLFC ... ... 15 36.70 22.51 4 33.90 +35.8WillisTwW WLTW 2.40 1.6 42 165.00 142.67 425 149.15 -1.0Windstm rs WIN ... ... ... 13.65 3.03 789 5.15 -44.3sWingstop n WING .32f .6 84 62.65 31.53 719 63.73 +63.5Winmark WINA .60 .4 24 153.70 121.55 8 148.40 +14.7WinsFin WINS ... ... ... 390.88 33.38 0 75.12 -58.3Wintrust WTFC .76 .8 18 99.96 67.74 123 90.36 +9.7Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 7 26.83 -4.1WisdTrMdE GULF 1.10e 5.7 ...q 20.14 16.45 6 19.18 +8.9WT SCQDv DGRS .66e 1.7 ...q 37.94 31.44 11 37.83 +5.9WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 94 43.17 +4.2WTChixSte CXSE 1.54e 2.2 ...q 96.79 69.58 30 71.57 -17.0WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.34 8 68.59 -6.2WisdomTr WETF .12 1.5 22 13.41 7.70 710 8.19 -34.7WTEMQDv DGRE .67e 2.8 ...q 28.95 23.66 12 23.96 -12.1WT NegAB AGND .78 1.8 ...q 45.12 42.75 8 43.53 +.4WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 3 48.00 -.9WT NegHY HYND .90e 4.2 ...q 22.48 20.26 17 21.23 +3.6WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 29 24.10 -.3WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 8 29.91 -7.1WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 14 41.93 -9.0WTEMCnG EMCG .59e 2.7 ...q 28.89 21.43 2 21.75 -19.2Wix.com WIX ... ... ... 112.40 50.90 484 99.55 +73.0Woodward WWD .57 .7 29 89.30 65.76 157 79.14 +3.4Workday WDAY ... ... ...dd 142.50 95.35 1950 140.05 +37.7Workhrs rs WKHS ... ... ...dd 3.82 1.06 293 1.15 -55.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.84 AB Government Money ... 1.85 AB Government Money ... 1.85 AIM MMCshRes 26 1.44 AIMMMInv 26 1.59 AIM Premier Portfoli 32 2.05 AIM Premier Tax Exem 8 1.30 AIM Premier U.S. Gov 29 1.81 AIM Short Term Invts 28 1.81 AIM Short Term Invts 8 1.25 AIM Short Term Invts 18 1.91 AIM Short Term Invts 29 2.07 AIM Short Term Invts 31 1.84 AlBernExRK p ... 1.80 AllBrnExRsv I ... 1.83 AlliBernExRsvA ... 1.66 AlliBernExRsAd ... 1.66 AlliBernExRsvB ... 1.57 AlliBernExRsC ... 1.64 ABGovMMSel 26 1.84 AmC CapPr 46 1.50 AmC Prime 33 1.65 AmCentUSGv 40 1.53 AmCPrime t 33 1.40 American Century Pri 33 .90 BBH MM Inst 45 1.69 BBH MMkt 45 1.44 BLFMuniDlr 21 1.06 BMOGov I p 11 1.76 BMO Gov Y 11 1.50 BMO Institutional Pr 19 1.99 BMO Institutional Pr 19 1.74 BMOPrimeI p 17 1.94 BMO Prime Y 17 1.69 BNY Mellon Governmen 42 1.47 BNYMellon M 42 1.72 BNY Mellon National 15 .90 BR TFdCsMg 25 1.31 BL FedTrDlr 39 1.57 BLFTrCsMg 42 1.32 BLFT Adm 25 1.71 BlackRock Cash Fds, 30 1.88 BLFFedFDlr 22 1.57 BLFedFdPCS p 22 1.30 BLFFedFnd 22 1.82 BRInst 25 1.98 BLFCASel p 5 .29 BLFedFdSel p 22 .99 BLMunFdSel 21 .51 BLFTempFdSel 29 1.15 BlackRock Liquidity 22 1.78 BlackRock Liquidity 39 1.42 BlackRock Liquidity 22 1.42 BlackRock Liquidity 42 1.42 BlackRock Liquidity 6 .49 BlackRock Liquidity 25 1.41 BlackRock Liquidity 39 1.32 BlackRock Liquidity 22 1.32 BlackRock Liquidity 42 .99 BlackRock Liquidity 25 1.77 BlackRock Liquidity 25 .98 BLF FedTr 39 1.82 BLF TrsTr 42 1.82 BLFTrsTrDlr 42 1.57 BLFT FundDlr 25 1.56 BLFMunCsh 12 1.02 BRInvest 25 1.63 BlackRock Money Mark 25 .89 BLNYMfPCS p 6 .81 BRSvc 25 1.71 BLFTempFdPCS 29 1.56 BRLiqTrsTAd 42 1.72 BLFM MuniCsh 12 1.27 BLF TempFd 29 2.06 BLFTmpDlr 29 1.81 BLFTmCsDlr 29 1.84 BLFedTrAd 39 1.72 BLCAMunPC p 5 .61 BlkrkLqTmpAd 29 1.96 BRLiqTmpCR 29 1.66 BLMuAdm 21 1.21 BLF TmpCsh 29 2.06 BLFT TrFund 25 1.81 BLFedAdm 22 1.72 BLMuCshMg 21 .82 BLFTmCshMg 29 1.56 CNIGovtA p 32 1.21 California Tax-Free 55 .97 CapResFd p 33 1.29 Cash Account Tr, Gov 23 1.63 Cash Account Tr, Gov 23 1.83 Cash Account Trust 23 .99 Cash Account Trust: 35 .39 Cash Acct Tr: Govt & 23 1.76 Cash Acct Tr: Tax Ex 35 .81 Cash Acct Tr: Tax Ex 35 1.17 Cash Acct Tr: Tax Ex 35 1.21 CashMgtInst 20 1.68 CashResInst 20 1.74 CavanalCshAd 15 1.40 Cavanal Hill Governm 15 1.72 Cavanal Hill Governm 15 1.77 Cavanal Hill Governm 15 1.69 Cavanal Hill U.S. Tr 7 1.67 Cavanal Hill U.S. Tr 7 1.75 Cavanal Hill U.S. Tr 7 1.55 CavanalTrAdm 7 1.25 CitiznSelTreA 54 1.85 CitiznSelTreB 54 1.65 CityNaRoGv p 32 1.06 CityNRochGv 32 1.51 Columbia Government 38 1.45 Columbia Government 38 1.44 Columbia Government 38 1.44 Columbia Government 38 1.63 Columbia Government 38 1.44 ColumbiaA 38 1.44 Columbia Z 38 1.44 DWSMSerMgd 20 1.86 DWSMSerInst 20 1.86 DWS MMkt 27 1.66 DWS Variable NAV Mon 30 2.19 DavisGvtA 52 1.41 Deutsche Money Marke 27 1.39 Deutsche Money Marke 27 .68 Deutsche Money Marke 27 1.66 DryBasic 31 1.76 DryInsPfGHm 10 1.81 DryInsPfGvP 10 1.56 DryTrsAgcyC 6 1.52 DryResInst 10 1.86 Dreyfus Cash Mgmt Ad 37 2.02 Dreyfus Cash Mgmt In 37 2.12 Dreyfus Cash Mgmt In 37 1.87 Dreyfus Government S 43 1.38 Dreyfus Government S 43 1.53 Dreyfus Government S 43 1.69 Dreyfus Government S 43 1.78 Dreyfus Govt Cash Mg 22 1.83 Dreyfus Govt Cash Mg 22 1.57 Dreyfus Govt Cash Mg 22 1.71 Dreyfus Govt Cash Mg 22 1.42 Dreyfus Institutiona 54 1.92 Dreyfus Institutiona 26 2.04 Dreyfus Institutiona 44 1.51 Dreyfus Institutiona 44 1.76 Dreyfus Institutiona 6 1.82 Dreyfus Instl Prefer 26 1.98 Dreyfus Liquid Asset 29 1.72 Dreyfus Liquid Asset 29 1.33 Dreyfus Municipal Ca 16 1.09 Dreyfus Municipal Ca 16 .84 Dreyfus New York Mun 9 1.18 Dreyfus New York Mun 9 .93 Dreyfus Prime Money 27 1.97 Dreyfus Tax Exempt C 12 1.31 Dreyfus Tax Exempt C 12 1.05 Dreyfus Treasury Cas 31 1.82 Dreyfus Treasury Cas 31 1.57 Dreyfus Treasury Cas 31 1.72 Dreyfus Treasury Cas 31 1.43 Dreyfus Treasury Sec 37 1.79 Dreyfus Treasury Sec 37 1.54 Dreyfus Treasury Sec 37 1.69 Dreyfus Treasury Sec 37 1.39 Dreyfus Treasury and 8 1.83 DryfLA 29 1.41 DryInTrAgcHm 6 1.77 DryTrPmCsh I 44 1.80 DryfGenTrPrA 43 .96 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 24 2.03 FIMMDomII 24 1.88 FIMMDomIII 24 1.78 FIMMGov I 23 1.81 FIMMGovII 23 1.66 FIMMGovIII 23 1.56FIMM Government Port 23 1.85 FIMMMMkt I 27 2.08 FIMMMMktII 27 1.93 FIMMMMktIII 27 1.83 FIMMTrOnlyII p 32 1.66 FIMMTrOnly3 32 1.56 FIMMTrOnly I 32 1.81 FIMM Treasury Only P 32 1.85 FIMM Treasury Portfo 27 1.85 FIMMTry I 27 1.81 FIMMTryII 27 1.66 FIMMTryIII 27 1.56 FedCAMuniII 32 .81 FedCAMunCS p 32 .46 FedCAMunCap 32 1.11 FedGovOblCp 26 1.68 FedGovOb IS 26 1.80 FedGovOblSv 26 1.56 FedMMEagle 21 1.82 FedNYMun WS 42 1.22 FedPAMu WS 20 1.08 FedPrCshObCp 28 1.92 FedPrVlObSv 1 1.83 FedPrVlOblCp 1 1.98 FedPrVluObl 1 2.08 FedPrCshOblIS 28 2.02 FdPrCshObSv 28 1.77 FedPriOb IS 29 2.08 FedPrObSvc 29 1.88 FedTrstUSTr 28 1.78 FedTrsOb IS 29 1.80 FedTreasObSv 29 1.55 FedTrsOblCp 29 1.70 FedUSTCshSv 45 1.55 FedUSTrsIns 45 1.80 FedVaMuCsCS p 26 .50 Federated Government 26 .84 Federated Government 35 1.46 Federated Government 28 1.11 Federated Government 28 .71 Federated Government 28 .71 Federated Government 28 1.12 Federated Government 26 1.14 Federated Government 26 .98 Federated Government 26 1.83 Federated Institutio 6 1.31 Federated Institutio 21 1.77 Federated Institutio 21 1.92 Federated Institutio 29 2.03 Federated Institutio 21 2.02 Federated Municipal 29 .80 Federated Municipal 29 1.05 Federated Municipal 29 .56 Federated Municipal 29 .69 Federated Prime Cash 28 1.08 Federated Prime Cash 28 1.23 Federated Prime Cash 28 1.33 Federated Prime Cash 28 1.52 Federated Prime Cash 28 1.71 Federated Treasury O 29 1.55 Federated Trust for 28 1.08 Federated Trust for 28 .95 FedMstr 1 1.91 FidTrAdvC t 29 .54 Fidelity California 20 1.22 Fidelity California 20 .97 Fidelity Domestic Po 24 1.98 Fidelity Flex Govern 22 2.00 Fidelity Government 23 1.04 Fidelity Government 23 1.29 Fidelity Government 23 1.67 Fidelity Government 23 1.74 Fidelity Government 23 1.29 FidGovPortS 23 1.76 Fidelity Insti Money 27 2.12 Fidelity Insti Money 24 2.07 Fidelity Insti Money 24 1.53 Fidelity Insti Money 27 1.31 Fidelity Insti Money 32 1.31 Fidelity Investments 26 2.08 Fidelity Investments 26 1.99 Fidelity Investments 26 1.79 Fidelity Investments 26 1.89 Fidelity Investments 26 2.04 FidCashRes 24 1.62 FidSpGov 23 1.57 FidSpMM 26 1.83 FidSpUSTr 32 1.58 FidMMPortS 27 2.03 Fidelity Massachuset 29 1.29 Fidelity Massachuset 29 1.04 Fidelity Money Marke 26 1.95 Fidelity New Jersey 46 1.30 Fidelity New Jersey 46 1.05 Fidelity New York AM 17 1.29 Fidelity New York AM 17 1.04 Fidelity SAI Municip 20 1.41 Fidelity Series Gove 22 1.99 Fidelity Tax-Exempt 24 1.20 Fidelity Treasury Mo 29 1.57 Fidelity Treasury On 32 1.76 FidTrPortsS 27 1.76 FidTrsyCR 29 1.04 FidTryDly M 29 1.29 FstAmTrObD 17 1.36 FstAmGvObA p 17 1.21 FstAmPrObY 17 1.72 FstAmTrObA p 17 1.21 FstAmTrObY 17 1.51 First American Gover 17 1.82 First American Insti 17 2.03 First American Treas 17 1.82 First American U.S. 30 1.76 First American U.S. 30 1.36 First American U.S. 30 1.21 First American U.S. 30 1.51 FsAmGvObII 17 1.66 FstAmTrObII 17 1.66 FsAmISTrII 30 1.66 FstAmPrObZ 17 2.03 FstAmPrObl 17 1.77 FsAmPrObII 17 1.87 FstAmTrObZ 17 1.78 FstAmTreResA 17 1.02 Gabelli U.S. Treasur 57 1.90 Gabelli U.S. Treasur 57 1.90 GabelliUST 57 1.90 GartmrMMPr 33 1.42 GnCAMuB 11 .51 GnTrsAgcy A 9 1.26 GnTrsAgcy R 9 1.46 GnGvSec 15 1.14 GeneralB p 30 1.21 General Government S 15 1.37 GnGovB p 15 .94 General Money Market 30 1.63 General Municipal Mo 11 .91 General Treasury Sec 43 1.21 General Treasury Sec 43 1.41 General Treasury and 9 1.01 GnMMkt 30 1.46 Goldman Sachs Fds, F 35 1.68 Goldman Sachs Fds, F 35 1.75 Goldman Sachs Financ 40 2.04 Goldman Sachs Financ 40 1.64 Goldman Sachs Financ 40 1.89 Goldman Sachs Financ 34 1.73 Goldman Sachs Financ 34 1.33 Goldman Sachs Financ 34 1.58 Goldman Sachs Financ 30 1.69 Goldman Sachs Financ 30 1.29 Goldman Sachs Financ 30 1.54 Goldman Sachs Financ 36 2.04 Goldman Sachs Financ 36 1.64 Goldman Sachs Financ 36 1.89 Goldman Sachs Financ 38 1.53 Goldman Sachs Financ 38 1.28Goldman Sachs Financ 38 1.68 Goldman Sachs Financ 35 1.28 Goldman Sachs Financ 35 1.53 Goldman Sachs Financ 34 1.80 Goldman Sachs Financ 38 1.75 Goldman Sachs Financ 30 1.76 Goldman Sachs Financ 40 2.11 Goldman Sachs Financ 36 2.11 Goldman Sachs Financ 36 1.99 Goldman Sachs Financ 40 1.99 Goldman Sachs Financ 30 1.64 Goldman Sachs Financ 38 1.63 Goldman Sachs Financ 34 1.68 Goldman Sachs Financ 35 1.63 Goldman Sachs Financ 38 1.13 Goldman Sachs Financ 38 .98 Goldman Sachs Financ 38 1.43 Goldman Sachs Financ 35 1.13 Goldman Sachs Financ 35 .98 Goldman Sachs Financ 35 1.43 Goldman Sachs Financ 30 1.15 Goldman Sachs Financ 30 .99 Goldman Sachs Financ 30 1.44 Goldman Sachs Financ 40 1.79 Goldman Sachs Financ 34 1.18 Goldman Sachs Financ 34 1.03 Goldman Sachs Financ 34 1.48 Goldman Sachs Financ 36 1.50 Goldman Sachs Financ 36 1.35 Goldman Sachs Financ 36 1.80 Goldman Sachs Financ 40 1.34 Goldman Sachs Financ 40 1.49 Goldman Sachs Financ 34 .83 Goldman Sachs Financ 34 1.58 Goldman Sachs Financ 34 1.83 Goldman Sachs Financ 39 1.28 Goldman Sachs Financ 39 1.75 Goldman Sachs Financ 39 1.43 Goldman Sachs Financ 39 1.68 Goldman Sachs Financ 39 .98 Goldman Sachs Financ 39 1.63 Goldman Sachs Financ 39 1.53 Goldman Sachs Financ 39 1.78 Goldman Sachs Invest 33 1.55 Goldman Sachs Invest 33 1.40 Goldman Sachs Invest 33 1.25 Goldman Sachs Invest 15 .31 Goldman Sachs Invest 15 1.06 Goldman Sachs Invest 33 1.80 Goldman Sachs Invest 33 2.05 Goldman Sachs Invest 33 1.05 Goldman Sachs Invest 33 1.80 GovTxMgSvc 35 1.53 GovObTR 26 1.31 GovTxMgIS 35 1.78 Government Fund Clas 36 1.73 Government Obligatio 17 1.84 Government Obligatio 17 1.82 GovResFd P 28 .96 HSBC U.S. Government 20 1.72 HSBC U.S. Government 20 1.83 HSBC U.S. Government 20 1.77 HSBC U.S. Government 20 1.79 HSBC U.S. Treasury M 18 1.69 HSBC U.S. Treasury M 18 1.44 HSBC U.S. Treasury M 18 1.80 HSBC U.S. Treasury M 18 1.76 HSBC U.S. Treasury M 18 1.78 HSBCUSGov A 20 1.32 HSBCUSGov D 20 1.47 Harbor Money Market 43 1.49 Harbor 43 1.66 HeritAdm 18 1.89 HeritInst 18 2.02 HewittMM p 30 1.35 ING MM A 24 1.58 ING MM I 24 1.57 Invesco Government M 26 1.79 InvescoA5 26 1.44 InvescoC5 p 26 .69 Invesco Tax Exempt C 8 .54 Invesco Tax-Exempt C 8 .56 Investor Cash Tr, Tr 23 1.65 Investor Tax-Exempt 15 1.21 Investor Tax-Exempt 15 .81 Investor Tax-Exempt 15 1.06 Investor Tax-Exempt 15 1.28 Investor Tax-Exempt 15 1.16 Investor Tax-Exempt 15 .66 Investor Tax-Exempt 15 .51 Investor Tax-Exempt 15 .96 InvCshTrTrs 23 1.79 Investors Cash Tr, T 23 1.26 Investors Cash Trust 23 1.82 Ivy Cash Management 28 .47 Ivy Cash Management 28 .53 Ivy Cash Management 28 1.40 Ivy Government Money 17 1.48 Ivy Government Money 17 1.53 IvyMonyyC t 17 .44 IvyMnyA 17 1.19 IvyMM B 17 .30 JPMGvMMAg 26 1.73 JPMLqAsR 26 1.53 JPMGvPrem 26 1.54 JPMGvCap 26 1.81 JPMTrPlInv 16 1.48 JPMTrPlRs 16 1.29 JPMorg100 Agcy 48 1.73 JPM100 SecP 48 1.54 JPM100 TrInst 48 1.78 JPMorgan100 48 1.40 JPMLqAstP 26 1.78 JPMorganFed 32 1.39 JPMorFedAgcy 32 1.72 JPMorgFedPr 32 1.53 JPMLqAstAg 26 1.97 JPMLqAstC p 26 1.26 JPMLqAstMrg 26 1.64 JPMLqAstInst 26 2.02 JPMMunInst 6 1.31 JPMMuMorg 6 .93 JPMNYMuR p 6 .81 JPMorgPrm 26 1.72 JPMorgPrAgcy 26 1.98 JPMorgPrmPr 26 1.79 JPMTreasC t 16 1.02 JPMTrsPlusP 16 1.54 JPMTrsPlsMrg 16 1.40 JPMTrsPlsInst 16 1.78 JPMTrsPlsAg 16 1.73 JPMTrsSecR p 48 1.29 JPMUSGvInst 26 1.78 JPMUSGvtR p 26 1.29 JPMUSGvtMrg 26 1.40 JPMLqAsInv 26 1.72 JPMorgan 100% US Tre 48 1.81 JPMorgan California 6 .95 JPMorgan California 6 .35 JPMorgan California 6 .70 JPMFedInst 32 1.77 JPMorgan Institution 12 1.26 JPMorgan Institution 12 1.31 JPMorgan Institution 12 1.29 JPMorgan Institution 12 1.21 JPMorgan Liquid Asse 26 2.05 JPMorgan Municipal M 6 .82 JPMorgan Municipal M 6 1.26 JPMorgan Municipal M 6 .47 JPMorgan New York Mu 6 1.06 JPMorgan New York Mu 6 .46 JPMorgan New York Mu 6 .81 JPMPrInst 26 2.03 JPMPrRsv 26 1.54 JPMorgan Prime Money 26 2.08 JPMorgan Prime Money 26 2.06 JPMorgan Prime Money 26 1.27 JPMorgan U. S. Treas 16 1.83 JPMorgan U.S. Govern 26 1.29 JPMorgan U.S. Govern 26 .99 JPMorgan U.S. Govern 26 .94 JPMorgan U.S. Govern 26 1.69 JPMorgan U.S. Treasu 16 1.81 JPMorgan US Governme 26 1.49 Liquid Assets Portfo 29 1.20Liquid Assets Portfo 29 1.87 Liquid Assets Portfo 29 1.52 Liquid Assets Portfo 29 1.99 MainStay A 20 1.47 MainStay B 20 1.24 MainStay Money Marke 20 1.24 MainStay Money Marke 20 1.24 ManagersMM 26 1.84 Maryland Tax-Free Mo 20 1.10 Maryland Tax-Free Mo 20 1.00 Meeder Institutional 32 2.01 MeederRetl 26 1.72 ML CMAMn 31 1.43 ML CMATr 35 1.40 MilestnTOInst 32 1.76 MilestnTOInv 32 1.51 MHLIRSel 26 2.04 MMktGS2 32 1.85 MMktGS4 32 1.60 MMktProFdInv 20 .98 MMktProFdSvc 20 .13 Mutual America Insti 23 1.78 Nationwide Governmen 33 1.23 NatnwdMMInst 33 1.47 New York Tax-Free Mo 23 1.13 NorthInstGovSel 40 1.77 Northern 46 1.89 NorthernGvSl 41 1.62 NorthInstGovt 41 1.73 NorthInstPrObSv 42 2.10 NthnInstPrObSh 42 2.10 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 17, 2018

PAGE 61

Northern Institution 6 1.30 Northern Institution 41 1.73 Northern Institution 40 1.77 Northern Institution 40 1.77 NorthInstTreas 47 1.80 NorthernUSGv 41 1.63 OppCshResN t 39 1.38 OppenhCshB p 39 1.21 OppenhCshC p 39 1.38 OppCshRes 39 1.38 Oppenheimer Governme 38 1.40 Oppenheimer Institut 37 1.90 Oppenheimer Institut 37 1.84 Oppenheimer Institut 37 1.83 OppMMFd A 38 1.40 PIMCO Government Mon 5 1.69 PIMCO Government Mon 5 1.69 PIMCO Government Mon 5 1.74 PIMCO Government Mon 5 1.84 PIMCO Government Mon 5 1.84 PIMCO Government Mon 5 1.84 PNC Government Money 37 1.71 PNC Gov A 37 1.62 PNC Gov I 37 1.78 PNC TrA p 37 1.59 PNC Tr I 37 1.74 PNC Treasury Plus Mo 44 1.70 PNC Treasury Plus Mo 44 1.60 PW PACE P 23 1.37 PhoenixMM A 21 .01 Pioneer U.S. Governm ... 1.38 Pioneer U.S. Governm ... .85 PionrCs ... 1.23 PremGvtMP 29 1.81 PremierPort 32 2.05 Premier Portfolio Pe 32 1.51 Premier Portfolio Pr 32 1.75 Premier Portfolio Re 32 1.89 Premier Portfolio Re 32 1.18 PrimeObTR 29 1.58 PruMMartD 32 1.37 PruMMrtZ 32 1.55 Prudential Governmen 32 1.37 Prudential Governmen 32 1.27 Prudential Governmen 32 1.34 PruInstMM A 36 1.97 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnm MMA 21 1.69 Putnam Money Market 21 .01 Putnam Money Market 21 .01 Putnam Money Market 21 .01 PutnmMMC t 21 .01 RBCGvRBCI1 23 1.79 Retail Prime Obligat 16 2.09 Retail Prime Obligat 16 1.93 Retail Prime Obligat 16 2.03 Retail Prime Obligat 16 1.78 Retail Prime Obligat 16 1.83 Retail Prime Obligat 16 1.48 Rydex U.S. Governmen 36 .94 SEI DITGovA 36 1.73 SEI DITGvIIA 41 1.80 SEI DITTrsA 27 1.70 SEI DITTrIIA 42 1.79 STI CshRes 38 1.62 STIC Prime Portfolio 18 1.75 STIC Prime Portfolio 18 1.04 STIC Prime Portfolio 18 1.36 STIC Prime Portfolio 18 1.83 STIT Liquid Assets 29 1.77 STIT STIC Prime Por 18 1.61 STIT Government & Ag 31 1.81 STIT Government & Ag 31 1.54 STIT Liquid Assets P 29 2.04 STIT STIC Prime Port 18 1.87 STIT Tax-Free Cash R 8 1.00 STIT Tax-Free Cash R 8 1.22 STIT Treasury Obliga 43 1.82 STIT Treasury Obliga 43 1.78 STIT Treasury Obliga 43 1.57 STIT Treasury Portfo 28 1.51 STIT Treasury Portfo 28 1.78 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 16 1.55 SchwbACR 16 1.48 SchwbCshRes 19 1.50 Schwab Government Mo 2 1.59 SchwbInv 35 1.87 SchwbRetAdv 32 1.86 Schwab Retirement Go 29 1.80 Schwab Treasury Obli 4 1.59 Schwab U.S. Treasury 10 1.52 SchbValAdv 35 1.89 SchwValAdUlt 35 2.04 SchbMM 1 1.29 Schb UST 10 1.32 SentinelGov A 4 1.34 StFrmMMLgA 33 1.60 State Farm Money Mar 33 1.43 State Farm Money Mar 33 1.43 State Farm Money Mar 33 1.43 State Farm Money Mar 33 1.50 State Farm Money Mar 33 1.50 State Farm Money Mar 33 1.51 State Farm Money Mar 33 1.50 StStInstLRS 21 2.07 State Street Insti L 17 1.35 State Street Insti T 19 1.47 State Street Insti T 19 1.82 State Street Insti T 30 1.84 State Street Insti U 16 1.84 State Street Insti U 16 1.49 State Street Institu 16 1.88 State Street Institu 19 1.79 State Street Institu 16 1.81 State Street Institu 19 1.74 State Street Institu 30 1.76 State Street Institu 16 1.76 State Street Institu 16 1.59 State Street Institu 30 1.49 State Street Institu 16 1.86 State Street Institu 19 1.76 State Street Institu 21 2.01 State Street Institu 21 1.99 State Street Institu 21 1.82 State Street Treasur 19 1.86 SunAmMMA 35 .01 T. Rowe Price Govern 40 1.73 T. Rowe Price Instit 45 1.92 T. Rowe Price Tax-Ex 39 1.19 TDAM California Muni 14 .53 TDAM Insti U.S. Gov 33 1.47 TDAM Insti U.S. Gove 33 1.72 TDAM Institutional T 23 .89 TDAM Institutional T 23 1.43 TDAM Institutional U 33 1.07 TDAMMMInv 28 1.39 TDAMMMkPr 28 1.39 TDAM Money Market Po 28 1.49 TDAM Money Market Po 28 1.29 TDAM Municipal Portf 24 .65 TDAM New York Munici 7 .67 TDAM U.S. Government 44 1.09 TDAMUSGv 44 1.19 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .02 TIAA-CREF Ret 44 .02 TRowSumCR 46 1.74 TRowPRF 40 1.60 TRowUST 41 1.56 Thriv MM Inst 33 1.61 Thriv MMk A 33 1.46 TreasObTR 29 1.30 Treasury Obligations 17 1.84 Treasury Portfolio P 47 1.75 U.S. Government Mone 40 .80 U.S. Government Mone 40 1.28 U.S. Government Mone 40 1.98 U.S. Treasury Money 41 1.69 UBS Prime Investor F 24 1.69 UBS Prime Preferred 24 2.00 UBS Prime Reserves F 24 1.96 UBS RMA Government M 25 1.48 UBS Select Governmen 25 1.83 UBS Select Governmen 25 1.52 UBS Select Governmen 25 1.79 UBS Select Governmen 25 1.77 UBS Select Prime Inv 26 1.74 UBS Select Prime Pre 26 2.08 UBS Select Treasury 23 1.77 UBS Select Treasury 23 1.79 UBS Select Treasury 23 1.52 UBS Select Treasury 23 1.83 UBS Tax-Free Institu 15 1.30 UBS Tax-Free Investo 15 1.03 UBS Tax-Free Preferr 15 1.34 US Government Money 23 .97 US Government Money 23 1.70 USAA Mutl 34 1.68 USAA Treas 43 1.62 VALIC MMktI 31 .01 VALIC MMkII 31 .01 VangAdmTry 54 1.91 VangFdl 50 1.89 VangPr 48 2.06 VangPrInst 48 2.12 Voya Government Mone 24 1.57 Voya Government Mone 24 1.57 Voya Government Mone 24 .57 Voya Government Mone 24 1.57 Voya Liquid Assets P 26 1.44 Voya Liquid Assets P 26 1.69 Voya Liquid Assets P 26 1.29 Voya Money Market Po 25 1.63 Voya Money Market Po 25 1.48 WA Select Tax Free R 23 1.27 WF 100% Treasury Mon 36 1.78 WF Government Money 25 1.85 Wells Fargo 100% Tre 36 1.68 WellsFargo A 18 1.60 WFCashInvAd 18 1.91 WFCashInst 18 2.04 Wells Fargo Cash Inv 18 2.11 Wells Fargo Fd, Trea 25 1.63 WFGovAdm 25 1.65 WFGvtMMA 25 1.39 Wells Fargo Heritage 18 2.09 Wells Fargo Heritage 18 1.79 WellsFargoI 100 36 1.48 WellsFargoInsCsh 18 1.74 WellsFargoInsGv 25 1.49 Wells Fargo Money Ma 18 2.00 Wells Fargo Money Ma 18 1.70 Wells Fargo Municipa 5 1.31 WellsF100TrA 36 1.38 WellsFargo TrsyS 25 1.53 WellsFargoTrsyA 25 1.38 WellsFargo TrsyI 25 1.78 WFGvMMInst 25 1.79 Western Asset Govern 27 2.04 Western Asset Govern 27 .96 WA GvtRsvA 27 1.36 WAInstGvInst 27 1.81 Western Asset Insti 45 1.74 Western Asset Insti 44 2.00 Western Asset Instit 27 1.76 Western Asset Instit 27 1.76 Western Asset NY Tax 19 .89 Western Asset Prime 29 1.68 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 23 .88 Western Asset US Tre 45 .99 WstnUSTrN 45 1.39 WstnInstLqRsI 44 2.05 WstnPrmLiq 44 1.76 WstnInstUSTR 45 1.80 WstnPrmUSTR 45 1.54 Wilm GovSel 31 1.61 Wilm TrAdm 26 1.36 Wilm TrSvc 26 1.22 Wilm TrSvc 26 1.61 Wilm GovAdm 31 1.36 Wilmington U.S. Gove 31 1.21 WilmUSGov 31 1.71Tax ExemptAIMTx 8 .44 AmC CATF 12 .95 AmC TF 7 1.04 BMO TaxF I p 16 1.32 BMO TaxF Y 16 1.07 BNYMelNMuM 15 1.15 BLMunFdPCS p 21 .84 BRLM Muni 21 1.31 BRF NYMuni 6 1.29 BRFCAMuni 5 1.09 CashActTxEMgd 35 1.03 FIMMTxExII 20 1.20 FIMMTxEx3 20 1.10 FIMMTxExI 20 1.35 FedCAMuniSv 32 .96 FedCAMu WS 32 1.21 FedGAMuCsh 19 1.00 FedMAMuCS p 45 .51 FedMAMuniSv 45 .92 FedMuObl A 29 1.37 FedMuOblCap 29 1.27 FedMunOblSv 29 1.12 FedNYMuCSv 42 1.00 FedNYMuCS p 42 .52 FedNYMuCsII 42 .77 FedPAMuniCS 20 .49 FedPAMuCsSv 20 .88 FedTaxFObWS 31 1.32 FedTxFrObSv 31 1.07 FedMuniSvc 26 .89 FedTxF c 6 1.36 FidCA 19 .98 FidCT 29 1.06 FidMA 27 1.03 FidMI 27 .99 FidMuMM 33 1.16 FidNJ 49 1.02 FidNY 19 1.04 FidOH 40 1.02 FidPA 13 1.03 FidSpCA 20 1.13 FidSpMA 29 1.20 FidSpNJ 46 1.20 FidSpNY 17 1.20 FidTEDly M 24 .83 FidAZ 12 1.06 Fid TECR 24 .58 FidTxEx MM 24 1.08 FidTaxExPortS 20 1.29 FinSq TEF 15 1.31 FstAmTFA 10 .73 FstAmTxFY 10 1.03 FsAmTxFObII 10 1.18 FstAmTFObZ 10 1.28 GenNJMun 14 .73 GenNYMuB 7 .77 GnMuB p 11 .46 GnNYMuB p 7 .37 GnCalMu 11 .71 JPMMuMMP 6 1.07 JPMorganCA 6 .81 JPMorganNY 6 .92 JPMorganTF 10 .91 JPMorg TFPr 10 1.05 JPMTxFrR p 10 .80 JPMorgTFAgcy 10 1.24 JPMTxFrInst 10 1.29 NYTxFrMMI 30 2.13 NortnInstMuni 6 1.30 NorthernMun 9 1.14 PremierTxEx 8 1.30 SchwAMTTxF 23 .96 SchwNYMuVA 24 1.18 SchwNYMuSw 24 .93 SchwTxFValAd 23 1.18 ShwbTE 19 1.10 SchwabTxEx 19 1.20 Schwb CA 16 .90 ScudTECshInst 35 1.23 TDAMCAMu 14 .63 TDAMMuni 24 .75 TDAMNYMu 7 .77 TRowSumMu 38 1.01 TRowCA c 55 .75 TRowNY c 23 .91 TRowTE c 39 1.10 USAATxEx 27 1.00 VangNJ 53 1.31 VangCA 32 1.24 VangPA 23 1.32 VangNY 27 1.35 VangTxEx 25 1.35 WFAMuCshM 5 1.41 WFA MuCsMSv 5 1.16 WFNatInstMM 6 1.34 WFNtTFMMSv 6 1.09 WellsFargoNat 6 1.24 WellsF NTFA 6 .94 WstnFTxR N 23 .73 WstnInstTxFR 23 1.32 WstnNYTxR N 19 .74 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .75 Sep 18 p 99.27 99.28 1.79 1.38 Sep 18 p 99.29 99.30 1.78 .88 Oct 18 p 99.26 99.27 1.87 .75 Oct 18 p 99.23 99.24 1.94 1.25 Oct 18 p 99.26 99.27 1.97 1.75 Oct 18 p 99.29 99.30 1.94 1.25 Nov 18 p 99.25 99.26 1.97 3.75 Nov 18 p 100.12 100.13 2.05 1.00 Nov 18 p 99.21 99.22 2.02 1.25 Nov 18 p 99.24 99.25 +0.01 2.03 1.38 Nov 18 p 99.25 99.26 2.04 1.25 Dec 18 p 99.22 99.23 2.05 1.00 Dec 18 p 99.21 99.22 +0.01 2.12 1.38 Dec 18 p 99.22 99.23 2.12 1.50 Dec 18 p 99.23 99.24 2.12 1.13 Jan 19 p 99.18 99.19 2.12 2.13 Jan 19 f 100.04 100.05 -0.01 1.70 1.13 Jan 19 p 99.16 99.17 2.17 1.25 Jan 19 p 99.17 99.18 2.18 1.50 Jan 19 p 99.21 99.22 2.18 .75 Feb 19 p 99.08 99.09 2.19 2.75 Feb 19 p 100.07 100.08 2.21 8.88 Feb 19 k 103.05 103.06 -0.01 2.32 1.13 Feb 19 p 99.13 99.14 +0.01 2.20 1.38 Feb 19 p 99.17 99.18 +0.01 2.21 1.50 Feb 19 p 99.19 99.20 2.20 1.00 Mar 19 p 99.09 99.10 +0.01 2.21 1.25 Mar 19 p 99.11 99.12 2.24 1.50 Mar 19 p 99.16 99.17 2.26 1.63 Mar 19 p 99.18 99.19 2.26 .13 Apr 19 f 99.02 99.03 1.50 .88 Apr 19 p 99.02 99.03 2.26 1.25 Apr 19 p 99.07 99.08 2.30 1.63 Apr 19 p 99.16 99.17 +0.01 2.31 .88 May 19 p 98.29 98.30 2.32 3.13 May 19 p 100.17 100.18 2.34 1.13 May 19 p 99.00 99.01 2.35 1.25 May 19 p 99.03 99.04 -0.01 2.35 1.50 May 19 p 99.10 99.11 2.35 1.00 Jun 19 p 98.25 98.26 2.39 1.25 Jun 19 p 99.00 99.01 2.38 1.63 Jun 19 p 99.10 99.11 2.38 .75 Jul 19 p 98.15 98.16 2.40 1.88 Jul 19 f 101.01 101.02 -0.01 .55 .88 Jul 19 p 98.17 98.18 +0.01 2.42 1.63 Jul 19 p 99.07 99.08 2.42 .75 Aug 19 p 98.10 98.11 2.43 3.63 Aug 19 p 101.03 101.04 2.46 8.13 Aug 19 k 105.16 105.17 -0.01 2.44 1.00 Aug 19 p 98.15 98.16 2.45 1.25 Aug 19 p 98.24 98.25 2.45 1.63 Aug 19 p 99.04 99.05 2.45 .88 Sep 19 p 98.09 98.10 2.46 1.00 Sep 19 p 98.11 98.12 2.48 1.38 Sep 19 p 98.24 98.25 2.48 1.75 Sep 19 p 99.05 99.06 2.47 1.00 Oct 19 p 98.09 98.10 2.49 1.25 Oct 19 p 98.15 98.16 -0.01 2.51 1.50 Oct 19 p 98.25 98.26 2.50 1.00 Nov 19 p 98.03 98.04 -0.01 2.53 3.38 Nov 19 p 101.00 101.01 2.53 1.00 Nov 19 p 98.01 98.02 -0.01 2.53 1.50 Nov 19 p 98.31 99.00 -0.01 2.53 1.50 Nov 19 p 98.21 98.22 -0.01 2.54 1.38 Dec 19 p 98.14 98.15 -0.01 2.54 1.13 Dec 19 p 98.02 98.03 -0.01 2.54 1.63 Dec 19 p 98.23 98.24 -0.01 2.55 1.88 Dec 19 p 99.02 99.03 -0.01 2.54 1.38 Jan 20 f 100.19 100.20 -0.01 .91 1.38 Jan 20 f 98.11 98.12 -0.01 2.56 1.25 Jan 20 p 98.03 98.04 -0.02 2.56 1.38 Jan 20 p 98.09 98.10 -0.01 2.56 2.00 Jan 20 p 99.05 99.06 -0.01 2.56 3.63 Feb 20 p 101.16 101.17 -0.01 2.58 8.50 Feb 20 k 108.20 108.21 -0.02 2.55 1.38 Feb 20 p 98.05 98.06 -0.01 2.58 1.25 Feb 20 p 97.31 98.00 -0.01 2.58 2.25 Feb 20 p 99.15 99.16 -0.01 2.57 1.13 Mar 20 p 97.21 97.22 -0.01 2.58 1.38 Mar 20 p 98.02 98.03 2.59 2.25 Mar 20 p 99.14 99.15 -0.01 2.58 1.50 Apr 20 p 98.06 98.07 -0.01 2.59 .13 Apr 20 f 98.17 98.18 -0.01 .99 1.13 Apr 20 p 97.17 97.18 -0.01 2.59 1.38 Apr 20 p 97.30 97.31 -0.01 2.60 2.38 Apr 20 p 99.19 99.20 -0.01 2.60 1.50 May 20 p 98.03 98.04 -0.01 2.60 3.50 May 20 p 101.15 101.16 -0.01 2.61 8.75 May 20 k 110.16 110.17 -0.02 2.53 1.38 May 20 p 97.27 97.28 -0.01 2.60 1.50 May 20 p 98.01 98.02 -0.01 2.60 2.50 May 20 p 99.25 99.26 -0.01 2.60 1.50 Jun 20 p 98.00 98.01 -0.01 2.60 1.63 Jun 20 p 98.06 98.07 -0.01 2.61 1.88 Jun 20 p 98.21 98.22 -0.01 2.60 2.50 Jun 20 p 99.25 99.26 -0.01 2.60 1.25 Jul 20 f 101.03 101.04 -0.01 .53 1.50 Jul 20 p 97.29 97.30 -0.01 2.61 1.63 Jul 20 p 98.03 98.04 -0.01 2.61 2.00 Jul 20 p 98.26 98.27 -0.01 2.61 2.63 Jul 20 p 100.00 100.01 -0.01 2.60 1.50 Aug 20 p 97.26 97.27 -0.01 2.61 2.63 Aug 20 p 100.00 100.01 -0.01 2.61 8.75 Aug 20 k 111.24 111.25 -0.02 2.64 1.38 Aug 20 p 97.16 97.17 -0.01 2.63 2.13 Aug 20 p 99.00 99.01 2.62 1.38 Sep 20 p 97.15 97.16 -0.01 2.62 1.38 Sep 20 p 97.13 97.14 -0.01 2.63 2.00 Sep 20 p 98.22 98.23 -0.01 2.63 1.63 Oct 20 p 97.27 97.28 -0.01 2.64 1.38 Oct 20 p 97.09 97.10 -0.01 2.64 1.75 Oct 20 p 98.02 98.03 -0.01 2.64 1.75 Nov 20 p 98.01 98.02 -0.01 2.65 2.63 Nov 20 p 99.29 99.30 -0.02 2.65 1.63 Nov 20 p 97.22 97.23 -0.02 2.65 2.00 Nov 20 p 98.17 98.18 -0.01 2.65 1.88 Dec 20 p 98.07 98.08 -0.02 2.64 1.75 Dec 20 p 97.29 97.30 -0.01 2.65 2.38 Dec 20 p 99.11 99.12 -0.01 2.65 2.00 Jan 21 p 98.14 98.15 -0.01 2.66 1.13 Jan 21 f 100.21 100.22 -0.02 .83 1.38 Jan 21 p 96.30 96.31 -0.01 2.66 2.13 Jan 21 p 98.22 98.23 -0.01 2.66 2.25 Feb 21 p 98.31 99.00 -0.02 2.66 3.63 Feb 21 p 102.09 102.10 -0.01 2.66 7.88 Feb 21 k 112.15 112.16 -0.02 2.66 1.38 Feb 21 p 96.07 96.08 -0.01 2.66 2.00 Feb 21 p 98.11 98.12 -0.01 2.66 2.38 Mar 21 p 99.08 99.09 -0.02 2.66 1.25 Mar 21 p 96.13 96.14 -0.01 2.66 2.25 Mar 21 p 98.29 98.30 -0.01 2.67 .13 Apr 21 f 97.31 98.00 -0.01 .89 2.38 Apr 21 p 99.07 99.08 -0.01 2.67 1.38 Apr 21 p 96.20 96.21 -0.01 2.67 2.25 Apr 21 p 98.28 98.29 -0.01 2.67 2.63 May 21 p 99.27 99.28 -0.01 2.67 3.13 May 21 p 101.05 101.06 -0.01 2.67 8.13 May 21 k 114.08 114.09 -0.03 2.69 2.00 May 21 p 98.05 98.06 -0.02 2.68 2.63 Jun 21 p 99.26 99.27 -0.02 2.67 1.13 Jun 21 p 95.22 95.23 -0.02 2.68 2.13 Jun 21 p 98.14 98.15 -0.02 2.68 .63 Jul 21 f 99.26 99.27 -0.02 .67 2.63 Jul 21 p 99.26 99.27 -0.02 2.68 1.13 Jul 21 p 95.18 95.19 -0.01 2.68 2.25 Jul 21 p 98.24 98.25 -0.01 2.68 2.13 Aug 21 p 98.11 98.12 -0.02 2.69 2.75 Aug 21 p 100.05 100.06 -0.02 2.68 8.13 Aug 21 k 115.17 115.18 -0.03 2.68 1.13 Aug 21 p 95.13 95.14 -0.02 2.69 2.00 Aug 21 p 97.31 98.00 -0.01 2.69 1.13 Sep 21 p 95.10 95.11 -0.01 2.69 2.13 Sep 21 p 98.09 98.10 -0.01 2.69 1.25 Oct 21 p 95.18 95.19 -0.01 2.69 2.00 Oct 21 p 97.27 97.28 -0.02 2.69 2.00 Nov 21 p 97.26 97.27 -0.02 2.70 8.00 Nov 21 k 116.11 116.12 -0.03 2.69 1.75 Nov 21 p 97.00 97.01 -0.02 2.70 1.88 Nov 21 p 97.12 97.13 -0.02 2.70 2.00 Dec 21 p 97.22 97.23 -0.03 2.71 2.13 Dec 21 p 98.04 98.05 -0.02 2.70 .13 Jan 22 f 97.23 97.24 -0.03 .79 1.50 Jan 22 p 96.01 96.02 -0.02 2.70 1.88 Jan 22 p 97.07 97.08 -0.02 2.71 2.00 Feb 22 p 97.20 97.21 -0.02 2.71 1.75 Feb 22 p 96.24 96.25 -0.03 2.70 1.88 Feb 22 p 97.06 97.07 -0.02 2.71 1.75 Mar 22 p 96.22 96.23 -0.02 2.71 1.88 Mar 22 p 97.03 97.04 -0.02 2.71 .13 Apr 22 f 97.13 97.14 -0.04 .83 1.75 Apr 22 3p 96.19 96.20 -0.02 2.71 1.88 Apr 22 p 97.01 97.02 -0.02 2.71 1.75 May 22 p 96.17 96.18 -0.03 2.72 ACERUSPHARMAC 132893 .27 .22 .26 +.04 ARCResources 100166 14.27 13.97 14.21 +.19 ATSAutoTlng 74667 21.45 21.10 21.41 +.42 AdvOil Gas 87076 3.89 3.80 3.85 +.04 AgnicoEagle 117578 47.48 45.40 45.46 -1.16 AirCdaV VV 115718 24.01 23.37 23.87 +.47 AlamosGoldA 79731 6.11 5.63 5.65 -.19 AlgonquinPwr 116704 13.48 13.37 13.37 ... AlimntatnBSV 86334 62.76 61.40 62.15 +.78 AphriaInc J 481537 10.72 10.00 10.39 -.12 ArgexTitanium 273948 .04 .03 .04 ... ArgonautJ 67709 2.03 1.90 1.90 -.05 AthabascaOil 159435 1.47 1.34 1.45 +.09 AuroraCannabi 1148417 6.60 6.16 6.25 -.13 B2GoldCorpo 192527 2.90 2.77 2.77 -.02 BCE Inc 146426 54.22 53.64 54.03 +.47 BarrickGold 257027 13.45 12.96 12.99 -.11 BaytexEnergy 226603 3.67 3.58 3.58 +.02 BirchcliffEng 126021 5.01 4.84 4.90 +.02 Bk NS 219098 76.93 76.55 76.62 +.29 BkMontreal 113012 104.91 104.19 104.86 +.89 BlackberryLtd 102039 13.37 13.11 13.26 +.21 BombardirBSV 602069 4.73 4.56 4.58 -.06 BrookdALV 72442 57.77 57.19 57.67 +.78 CAE Inc 114703 26.45 25.64 26.10 +.53 CIBC 105227 120.91 119.95 120.50 +.76 CIFinancial 133531 22.84 21.86 22.13 -.60 CamecoCorp 63110 13.90 13.60 13.74 +.20 CannTustHoldi 71670 8.03 7.35 7.47 -.30 CanopyGrowth 858298 43.35 40.46 40.68 -1.52 CdnNatRail 65615 116.96 116.00 116.21 +.52 CdnNatRes 187391 44.75 44.19 44.26 +.19 CenovusEngy 494251 11.87 11.59 11.60 -.16 CenterraGld 81579 5.65 5.48 5.57 +.02 ChoiceREITUn 77983 12.82 12.55 12.78 +.05 CorusEntBo 72522 4.07 3.87 3.95 +.04 CrescentPnt 167457 8.16 7.96 8.08 +.10 DHXMediaLtd 100555 2.53 2.46 2.47 -.02 DalradianJ 351029 1.46 1.45 1.45 ... DetourGoldo 112250 10.69 10.17 10.23 -.16 DollaramaInc 68196 48.81 48.00 48.53 +.41 DundeePrec 68106 3.07 2.95 2.95 -.09 ECNCapitalCo 92399 3.74 3.67 3.67 ... EldoradoGld 117937 1.29 1.19 1.19 -.04 ElementFin 89114 6.95 6.74 6.82 -.05 EmeraInc 94673 41.63 41.00 41.47 +.52 EmpireANV 66665 25.76 24.87 25.57 +.68 EnCanaCorp 228329 16.92 16.49 16.52 -.09 EnbridgeInc 326903 46.44 45.87 45.92 -.13 EnerCareInc 146471 28.85 28.81 28.83 +.01 EnerplusCorp 67930 16.32 16.06 16.08 -.01 FinningIntl 60039 31.19 30.56 30.77 -.25 FirstMiningF 99255 .41 .35 .36 -.01 FirstQntumo 237240 17.11 16.60 16.99 +.79 Fortis Inc 114113 43.21 42.54 43.21 +.66 Franco Nevada 61788 88.50 84.87 85.04 -1.72 FrstMajSvro 107036 7.25 6.67 6.69 -.06 GearEnergyLt 103515 1.20 1.02 1.20 +.17 GildanActive 60760 39.46 38.74 38.78 -.01 GoldcorpInc 283890 14.40 13.66 13.68 -.44 GranTierrao 170921 4.10 3.99 4.09 +.11 GreenOrganicD 82700 5.38 5.08 5.15 -.20 HrznCrdOilBl 118750 9.88 9.71 9.86 +.15 HrznCrdOilBr 94234 5.18 5.09 5.10 -.09 HrznGoldBull 100005 8.34 7.61 7.61 -.39 HrznNtGsBul 110894 4.09 3.95 3.98 -.10 HudBayMnrls 175417 6.14 5.91 6.09 +.17 HuskyEngy 86835 21.98 21.70 21.73 +.18 ISharesS P60 353179 24.50 24.37 24.41 +.14IShrsCapEngy 154605 12.42 12.33 12.33 +.05 IShrsGlblGld 107588 10.08 9.68 9.68 -.23 IamgoldCorp 136662 5.66 5.28 5.31 -.20 ImperialOil 74976 41.47 40.56 40.65 -.18 InterPipeline 109911 24.62 24.43 24.56 +.25 InterRentREIT 66632 11.74 11.13 11.64 +.48 InterforCorp 84555 23.13 21.02 23.10 +1.14 IvanhoeAo 127890 2.15 2.08 2.09 -.03 KeltExplo 82836 8.88 8.71 8.75 -.04 KinrossGold 239017 3.85 3.68 3.71 -.05 Kirklandlake 174629 26.31 24.73 24.82 -.37 LaramideReso 101623 .31 .28 .31 +.04 LargoResourcs 91538 2.41 2.29 2.40 +.11 LeagoldMngCo 102986 2.15 1.92 2.07 +.17 LundinMng 403008 6.50 6.37 6.39 +.06 MEGEnergy 623389 7.51 7.21 7.42 +.15 MagnaInt l 96859 70.83 70.07 70.26 +.37 ManulifeFin 313792 24.76 24.38 24.54 +.18 NatBkCan 66986 65.55 65.04 65.30 +.33 NemaskaLithiu 237190 .69 .65 .69 +.06 NevsunReso 144028 4.88 4.80 4.82 -.02 New Gold 79974 1.36 1.29 1.29 -.03 NutrienLtd 59494 73.38 72.30 72.45 +.16 NuvistaEngy 58917 7.38 7.22 7.22 -.08 OceanaGoldCrp 209320 3.72 3.54 3.60 -.03 OsiskoMining 164688 1.89 1.65 1.78 +.07 ParexReso 73173 19.30 18.60 19.00 +.41 PembinaPipe 83361 46.51 46.11 46.16 +.11 PeytoExpl 100004 10.20 10.05 10.12 +.01 PowerCorpSV 101446 29.74 29.55 29.69 +.17 PrecisionDrl 122979 4.71 4.55 4.64 -.02 PretiumReso 76385 11.82 11.00 11.02 -.41 Prometico 80604 .68 .62 .65 -.03 RagingRiver 226512 4.96 4.82 4.82 ... RioCanRlUn 69874 25.05 24.79 24.91 -.07 RogersCommB 82500 69.64 68.58 69.31 +.78 RoxgoldInc J 107679 .94 .89 .92 +.04 RoyalBank 165368 102.35 101.77 102.00 +.52 RoyalNickelo 65542 .08 .07 .07 -.01 SemafoInc o 103019 3.06 2.90 2.92 -.07 ShawCommBNV 86603 27.10 26.86 27.01 +.17 SherrittIntl 70933 .87 .81 .86 +.07 SunLifeFin 94080 53.03 52.49 52.90 +.52 SuncorEngy 207070 52.62 51.95 52.27 +.71 SurgeEnergyo 107153 2.22 2.16 2.18 +.02 T D Bank 227221 78.60 78.12 78.37 +.56 TahoeReso 176017 5.28 4.88 4.89 -.21 TamarackVall 213723 4.72 4.60 4.70 +.10 TeckResLimit 134392 29.91 29.37 29.51 +.43 Telus Corp 114203 48.90 48.23 48.51 +.26 TheHydropothe 399923 4.73 4.42 4.50 -.15 TheStarsGrou 75453 37.16 35.22 36.92 +1.80 TourmalineOil 61854 21.68 21.23 21.29 -.13 TransAltaCorp 148659 7.68 7.54 7.60 +.05 TransCdaCorp 146225 57.91 57.40 57.63 +.13 TrevaliMngo 264712 .74 .66 .74 +.09 TricanWell 186084 2.85 2.74 2.76 -.03 TrinidadDrill 196930 1.79 1.74 1.77 +.02 UrtheCasto 75087 .26 .17 .24 -.03 WestFraser 71522 91.39 85.12 91.30 +6.25 WesternForst 196888 2.36 2.23 2.32 +.10 WestjetAir 75936 18.97 18.10 18.58 +.37 WheatonPrecio 104473 24.46 23.19 23.22 -.86 WhitecapReso 77024 8.23 8.08 8.11 +.01 YamanaGld 287935 3.65 3.41 3.43 -.11 eCobaltSoluti 109039 .61 .56 .57 ... Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 May 22 p 96.31 97.00 -0.03 2.71 1.88 May 22 p 96.16 96.17 -0.03 2.72 1.75 Jun 22 p 96.14 96.15 -0.02 2.72 2.13 Jun 22 p 97.26 97.27 -0.02 2.71 .13 Jul 22 f 97.28 97.29 -0.03 .67 1.88 Jul 22 p 96.26 96.27 -0.03 2.72 2.00 Jul 22 p 97.09 97.10 -0.03 2.72 1.63 Aug 22 p 95.27 95.28 -0.03 2.72 7.25 Aug 22 k 117.01 117.02 -0.03 2.71 1.63 Aug 22 p 95.26 95.27 -0.03 2.72 1.88 Aug 22 p 96.24 96.25 -0.03 2.72 1.75 Sep 22 p 96.07 96.08 -0.02 2.72 1.88 Sep 22 p 96.21 96.22 -0.03 2.72 1.75 Oct 22 p 96.20 96.21 -0.02 2.72 2.00 Oct 22 p 97.03 97.04 -0.03 2.72 1.63 Nov 22 p 95.18 95.19 -0.03 2.73 7.63 Nov 22 k 119.15 119.16 -0.04 2.72 2.00 Nov 22 p 97.02 97.03 -0.03 2.72 2.13 Dec 22 p 97.15 97.16 -0.03 2.73 .13 Jan 23 f 97.06 97.07 -0.05 .76 1.75 Jan 23 p 95.28 95.29 -0.03 2.73 2.38 Jan 23 p 98.16 98.17 -0.03 2.73 2.00 Feb 23 p 96.29 96.30 -0.03 2.73 7.13 Feb 23 k 118.13 118.14 -0.05 2.74 1.50 Feb 23 p 94.23 94.24 -0.03 2.73 2.63 Feb 23 p 99.17 99.18 -0.04 2.72 1.50 Mar 23 p 94.20 94.21 -0.03 2.73 2.50 Mar 23 p 98.31 99.00 -0.03 2.73 .63 Apr 23 f 99.09 99.10 -0.04 .78 1.63 Apr 23 p 95.02 95.03 -0.03 2.74 2.75 Apr 23 p 100.01 100.02 -0.03 2.74 1.75 May 23 p 95.18 95.19 -0.04 2.74 1.63 May 23 p 94.31 95.00 -0.04 2.74 2.75 May 23 p 100.01 100.02 -0.04 2.73 1.38 Jun 23 p 93.24 93.25 -0.03 2.75 2.63 Jun 23 p 99.14 99.15 -0.03 2.74 .38 Jul 23 f 98.17 98.18 -0.04 .67 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 13.91 -2.4 -8.5 +2.8/C IntrmDvrsMnA m MS 14.17 ... +.1 +1.2/B IntrmDvrsMnC m MS 14.16 -.1 -.4 +.4/E LgCpGrA m LG 53.52 -.5 +12.0 +15.2/A LgCpGrAdv LG 58.22 -.5 +12.2 +15.5/A LgCpGrC m LG 40.33 -.6 +11.5 +14.4/B LgCpGrI LG 57.92 -.5 +12.2 +15.6/A LgCpGrK b LG 54.44 -.5 +11.9 +15.2/A LtdDurHiIncAdv HY 10.21 +.7 +1.4 +4.2/E MuniBdInfStr1 b MS 10.18 -.1 +1.0 +2.6/A MuniBdInfStr2 MS 10.18 -.2 +1.0 +2.7/A MuniBdInfStrA m MS 10.22 -.2 +.9 +2.4/A MuniBdInfStrAdv MS 10.22 -.2 +1.1 +2.6/A MuniIncCAA m MF 11.03 ... +.2 +2.5/B MuniIncCAAdv MF 11.03 -.1 +.3 +2.8/A MuniIncIIArznA m SI 10.97 ... +.3 +2.9/A MuniIncIIMAA m MT 11.05 -.1 -.3 +2.1/B MuniIncIIMINA m SM 10.07 -.2 -.4 +2.1/C MuniIncIINJA m MJ 9.62 +.1 ... +3.2/C MuniIncIIOhioA m MO 9.83 -.1 +.1 +2.7/A MuniIncIIPEA m MP 10.33 -.1 ... +2.7/B MuniIncIIVIA m SI 10.96 -.1 ... +2.5/A MuniIncNYA m MN 9.79 -.2 -.3 +2.5/A MuniIncNYAdv MN 9.79 -.1 -.1 +2.8/A MuniIncNYC m MN 9.78 -.2 -.8 +1.7/C MuniIncNtnA m MI 10.12 -.1 -.2 +2.8/A MuniIncNtnAdv MI 10.12 ... ... +3.1/A MuniIncNtnC m MI 10.11 ... -.6 +2.1/C ReltvValA m LV 6.14 +2.8 +5.3 +11.2/A ReltvValAdv LV 6.19 +2.8 +5.3 +11.5/A ReltvValC m LV 6.11 +2.9 +4.8 +10.4/B SelUSEqAdv LB 17.87 +1.2 +6.6 +11.8/B SelUSLSA m LO 13.22 +.7 +4.8 +6.4/A SelUSLSAdv LO 13.43 +.7 +5.0 +6.6/A SelUSLSC m LO 12.64 +.6 +4.4 +5.6/B ShortDurPlus CS 11.56 +.1 +.3 +.6/D SmCpGrA m SG 62.09 -.7 +20.4 +16.8/A SmCpGrI SG 67.28 -.6 +20.6 +17.2/A SstnlGlbThtcA m WS 118.73 -.1 +1.2 +11.3/A SstnlGlbThtcAdv WS 125.79 -.1 +1.3 +11.6/A SustIntlThtcA m FG 18.11 -3.5 -7.2 +3.6/E TxMgAlMktIncA m CA 12.67 +.1 +.2 +3.8/E TxMgWtAprStrAdv WS 16.49 -.5 +1.9 +8.2/C TxMgdIntl FB 17.47 -2.7 -5.3 +4.5/B AAMInsgtSelIncI d TW 9.87 +.6 -1.6 +3.6/BABAllMktRlRet1 b IH 8.68 -1.6 -1.9 +4.1/D AllMktTRA m MA 14.62 -.7 -1.4 +3.8/E AllMktTRAdv MA 14.73 -.7 -1.3 +4.1/E AllMktTRC m MA 14.49 -.7 -1.9 +3.0/E BdInStrat1 b IP 10.53 +.1 +.1 +2.7/A BdInStrat2 IP 10.53 +.1 +.3 +2.8/A CncntrGrAdv LG 37.67 +2.1 +10.6 +11.0/E CnsrvWlthStratA m CA 12.01 -1.4 -1.1 +2.9 CorOppsA m LG 21.87 +1.7 +7.9 +12.7/C DiscvGrA m MG 12.74 -.6 +17.3 +14.3/A DiscvGrAdv MG 13.61 -.6 +17.5 +14.5/A DiscvValA m SV 23.64 +.4 +3.8 +10.8/C DiscvValAdv SV 24.22 +.4 +3.9 +11.1/C DiscvValC m SV 20.77 +.3 +3.3 +10.0/D DiscvValI SV 23.49 +.4 +3.9 +11.1/C DiscvValR b SV 22.92 +.4 +3.5 +10.4/C DiscvValZ SV 23.48 +.4 +4.0 +11.2/B DiversMunicipal MS 14.16 ... +.3 +1.5/A EmMkts EM 28.46 -5.7 -12.5 +6.1/D EqIncA m LV 29.65 +2.1 +3.5 +9.1/C EqIncAdv LV 29.95 +2.1 +3.7 +9.4/C EqIncC m LV 29.23 +2.0 +3.0 +8.3/D GlbBdA m IB 8.23 -.2 -.6 +2.6/B GlbBdAdv IB 8.22 -.2 -.5 +2.9/B GlbBdC m IB 8.26 -.1 -1.1 +1.8/C GlbBdI IB 8.22 -.1 -.5 +2.9/B GlbBdR b IB 8.22 -.2 -.9 +2.2/C GlbRkAllcA m TV 16.11 -.5 -1.9 +4.1/D GlbRlEstInvmA m GR 14.63 +.1 +1.6 +5.1/B GlbRlEstInvmIII GR 11.14 +.2 +2.1 +5.8/A GrA m LG 84.48 +.1 +15.2 +16.1/A HiIncA m HY 8.34 -.4 -1.6 +5.4/B HiIncAdv HY 8.36 -.3 -1.3 +5.7/B HiIncC m HY 8.44 -.5 -2.2 +4.6/D HiIncI HY 8.36 -.3 -1.4 +5.8/B HiIncK b HY 8.35 -.3 -1.5 +5.4/B HiIncR b HY 8.34 -.3 -1.9 +5.1/C HiIncZ HY 8.36 -.3 -1.3 +5.8/B IntermBdA m CI 10.85 +.2 -.7 +2.2/B IntermBdAdv CI 10.85 +.1 -.6 +2.4/A IntermCAMuniA m SS 14.09 ... +.4 +1.3/B IntermNYMuniA m SS 13.79 -.1 +.1 +1.4/B Intl FB 17.47 -2.7 -5.3 +4.5/B IntlValA m FV 13.59 -2.4 -8.5 +2.5/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 17, 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 62

ValA m LV 15.93 -.4 -1.3 +4.9/E ValAdv LV 15.96 -.3 -1.2 +5.1/E WlthApprStrA m WS 16.63 -.5 +1.8 +7.6/C WlthApprStrAdv WS 16.61 -.4 +2.0 +7.9/CAC AlternativesMktNetrlValInv NE 10.30 +.8 -1.6 +1.4/CAIGActvAllcA f MA 17.96 +.6 +2.1 +6.7/C FlexCrdtA m HY 3.38 +.5 +1.7 +4.3/D FocedDivStrB m LV 18.39 +2.7 -.1 +9.5/C FocedDivStrC m LV 18.38 +2.7 -.1 +9.5/C IntlDivStrA m FV 8.48 -2.1 -10.1 +.8/E MltAstAllcA f MA 18.61 +.5 +1.4 +6.5/C SrFltngRtA m BL 8.10 +.7 +2.7 +4.4/B SrFltngRtC m BL 8.09 +.5 +2.3 +4.0/C StrBdA m MU 3.31 -.3 -2.4 +2.9/D StrValA m LV 31.76 +1.1 +.7 +8.2/D USGvtSecA m GI 8.91 +.1 -.8 -.6/EALPSRdRcksLtdPrEI d SW 7.21 -1.9 -.8 +7.9/D RdRcksLtdPrEInv m SW 7.09 -1.8 -.8 +7.7/D WMCRsrchValInv b LB 9.20 +1.2 +2.2 +6.9/EAMGCHEqPtnrsBalN b MA 18.00 +1.1 +6.1 +8.0/A FQGlbRkBalZ TV 15.57 -1.2 -2.7 +6.8/A FQLSEqI LO 16.19 +3.1 +13.7 +11.7/A FQTxMgdUSEqI LB 33.79 +2.3 +11.8 +11.4/C GWKCorBdI CI 9.85 +.3 -1.6 +1.6/C GWKMnBdI MI 11.46 ... -.7 +2.1/C GWKMnEnhYiI HM 9.84 ... +.1 +4.7/C GWKSmCpCorI SG 30.40 -.9 +7.0 +13.0/C MgrsAmIntrGvS GI 10.37 +.2 -1.3 +.7/B MgrsAmShrtDrGvS UB 9.43 +.1 +.5 +.6/E MgrsBrAdvsMCGrN MG 12.59 +3.0 +6.7 +6.7/E MgrsBrBlueS LG 53.07 +.1 +10.9 +12.7/C MgrsBrwineS MG 52.75 +2.1 +13.1 +11.3/C MgrsCaEmergCoI SG 66.93 +.5 +14.6 +19.5/A MgrsCaMidCpN b MG 32.01 +1.9 +5.8 +9.8/D MgrsCeRlEsttS SR 10.67 +2.2 +3.5 +6.3/B MgrsDblCrPlsBdI CI 10.39 ... -.7 +2.4 MgrsDblCrPlsBdN b CI 10.39 ... -.8 +2.1 MgrsEmergOppsS SG 53.91 +1.4 +17.4 +15.7/A MgrsFrpntMdCpI MV 42.13 -2.0 -3.8 +8.2/C MgrsFrpntMdCpN b MV 41.02 -2.0 -3.9 +7.9/C MgrsLmsSylsBdS CI 26.27 +.4 -.9 +3.2/A MgrsMntCldGrI LG 21.31 +.8 +8.1 +8.7/E MgrsMntCldGrN b LG 21.20 +.8 +7.9 +8.4/E MgrsSkylnSpcEqS d SB 45.52 +.1 +3.5 +8.1/E MgrsSpecialEqS SG 141.20 +.8 +18.2 +13.9/B RRDivAllCpVlI LV 12.92 +2.1 +3.7 +9.7/C RRDivAllCpVlN b LV 12.92 +2.1 +3.5 +9.4/C RRSmCpValI SB 14.25 +1.0 +7.9 +14.2/A SthrnSnSmCpN m SB 25.42 -1.8 -2.5 +5.1/E SystMidCpValI MV 16.06 +1.3 +2.6 +10.1/B TmsSqMidCpGrI MG 20.79 +1.1 +10.2 +10.9/C TmsSqMidCpGrS MG 20.24 +1.1 +10.0 +10.6/C TmsSqSmCpGrI SG 20.28 +1.6 +17.0 +13.0/C TmsSqSmCpGrS SG 19.77 +1.6 +17.0 +12.8/C TrilogyEMktsEqZ d EM 9.23 -5.3 -10.2 +10.3/A YackFocI d LB 22.10 +.6 +4.8 +12.3/B YackFocN d LB 22.12 +.6 +4.7 +12.2/B YacktmanI d LV 23.95 +1.0 +4.8 +11.0/AAQRDiversArbtrgI NE 9.43 -.1 +3.4 +4.3 DiversArbtrgN b NE 9.42 -.2 +3.3 +4.1 IntlEqI FB 10.12 -3.8 -7.7 +4.6 IntlMomStyleI FG 15.11 -4.0 -3.8 +3.3 LgCpMomStyleI LG 23.79 -.1 +10.3 +12.0 LgCpMomStyleN b LG 23.76 -.2 +10.1 +11.7 MgdFtsStratI FF 8.91 +1.4 -3.5 -4.3 MgdFtsStratN b FF 8.77 +1.3 -3.6 -4.5 MltStratAltI AM 8.22 -.8 -9.2 -.8 MltStratAltN b AM 8.16 -.9 -9.3 -1.1 RkBalCmdtsStrI BB 5.87 -5.5 -14.9 +1.4 RkParityI TV 9.46 -2.5 -3.7 +5.0 RkParityIIMVI TV 9.13 -1.4 -1.4 +4.3 SmCpMomStyleI SG 26.29 -1.4 +12.0 +11.5AberdeenGlbHiIncA b HY 8.89 ... -.4 +3.3/E GlbHiIncI HY 8.31 +.1 -.2 +3.4/E IntlSmCpA m FR 30.56 -2.9 -3.0 +8.4/B SelIntlEqA b FB 25.72 -1.7 -6.3 +5.5/A TotalRetBdA b CI 12.74 -.5 -2.1 +1.6/C TotalRetBdI CI 12.55 -.5 -1.9 +1.9/BAbsolute StrategiesInstl AM 8.05 -.7 -2.7 -3.2/EAcadianEmMktsInv d EM 19.17 -4.6 -14.4 +6.2/DAccessCptCmntyInvmIns GI 8.69 +.1 -1.2 +.9/BAdvisorOneCLSGlbDiversEqN WS 18.33 -.8 -1.4 +7.6/CAdvisory ResearchMLPEngyIncA m LP 8.82 +4.8 +4.0 -2.1/C MLPEngyIncC m LP 8.84 +4.7 +3.6 -2.9/D MLPEngyIncI d LP 8.67 +4.8 +4.1 -1.9/C MLPEngyInfrasI d LP 8.43 +4.7 +3.9 -3.1/DAegisVal SV 19.43 -4.0 -1.2 +17.6/AAkreFocInstl d LG 37.30 +.7 +12.9 +15.3/A FocRetail m LG 36.53 +.7 +12.7 +15.0/AAl FrankInv m LV 25.96 +2.1 +4.7 +10.4/BAlgerCptlApprecA m LG 27.93 -.1 +13.3 +13.9/B CptlApprecC m LG 22.09 -.2 +12.8 +13.1/C CptlApprecI2 LG 93.89 ... +13.6 +14.0/B CptlApprecInsI LG 36.77 ... +13.4 +14.0/B GrIncA m LB 42.49 +2.7 +5.4 +11.6/C IntlFocA m FG 15.94 -5.2 -6.5 +2.3/E LgCpGrI2 LG 73.53 -.4 +19.4 +13.1/C MidCpGrA m MG 15.30 -.1 +11.8 +10.6/C MidCpGrI2 MG 27.93 -.1 +11.7 +10.7/C MidCpGrInstlI MG 32.72 -.2 +11.6 +10.8/C SmCpGrA m SG 10.25 +.7 +21.6 +14.9/B SmCpGrI2 SG 29.29 +.5 +21.3 +15.2/A SmCpGrInstlI SG 24.30 +.2 +19.9 +15.0/A SpectraA m LG 23.41 -.1 +13.8 +14.0/BAllianzGIFocedGrA m LG 59.22 +.8 +12.1 +14.5/B FocedGrC m LG 41.02 +.8 +11.5 +13.6/C GlbSmCpA m SW 51.40 -1.4 +2.7 +7.6/D HlthSciA m SH 35.25 +2.2 +11.0 +4.0/C NFJDivValA m LV 15.38 +2.2 +2.6 +8.4/D NFJDivValC m LV 15.53 +2.1 +2.1 +7.6/E NFJDivValInstl LV 15.51 +2.2 +2.9 +8.8/D NFJIntlValA m FV 18.20 -2.1 -6.8 -1.7/E NFJLgCapValA m LV 27.44 +2.7 +2.9 +10.2/B NFJMidCapValA m MV 31.12 +2.1 -.6 +11.4/A NFJMidCapValC m MV 25.47 +2.0 -1.1 +10.6/B NFJMidCapValIns MV 33.30 +2.1 -.4 +11.8/A NFJSmCpValA m SV 22.31 +1.6 +3.0 +8.8/E NFJSmCpValAdmin b SV 22.25 +1.6 +3.0 +9.0/D NFJSmCpValC m SV 19.81 +1.6 +2.5 +8.0/E NFJSmCpValInstl SV 25.02 +1.7 +3.2 +9.3/D TechA m ST 74.74 -1.2 +22.0 +23.5/B TechC m ST 57.69 -1.3 +21.5 +22.6/B TechInstl ST 83.97 -1.2 +22.3 +23.9/BAlpineDynDivInstl WS 4.07 -.5 +.5 +7.8/C IntlRlEsttEqIns GR 22.16 -3.1 -7.9 +3.2/D RltyIncGrIns SR 22.63 +1.9 +.9 +6.4/B UltShrtMnIncIns MS 10.04 +.1 +.9 +.9/CAmanaMutGrInv b LG 38.69 +3.5 +10.7 +14.3/B MutIncInv b LB 51.78 +3.7 +1.8 +10.1/DAmerican BeaconBrdGwyLgCpVlIns LV 29.22 +1.2 +2.3 +9.8/B BrdgwyLgCpGrIns LG 33.26 -.2 +11.3 +12.7/C IntlEqInstl FV 19.70 -2.9 -5.7 +2.9/C IntlEqInv FV 19.51 -2.9 -5.8 +2.6/C LgCpValAdv b LV 27.36 +.7 +2.3 +8.7/D LgCpValInstl LV 29.92 +.8 +2.6 +9.2/C LgCpValInv LV 27.75 +.7 +2.4 +8.9/D MidCpValInv MV 17.26 +.3 -1.8 +8.2/C SmCpValAdv b SV 27.68 +.5 +6.1 +11.0/C SmCpValInstl SV 29.18 +.5 +6.5 +11.6/B SmCpValInv SV 28.06 +.5 +6.2 +11.2/B StphnsSmCpGrInv SG 22.34 +2.6 +25.7 +15.4/AAmerican CenturyAdpteEqInv LB 12.77 +.9 +8.6 +12.2/B AdpteSmCpInv MB 21.57 +.1 +3.7 +8.7/C AllCpGrInv LG 36.97 +.5 +11.9 +12.3/D BalI MA 19.52 +1.0 +4.4 +7.6/B BalInv MA 19.50 +.9 +4.2 +7.4/B CAHYMuniA m MC 10.53 ... +.6 +4.1/A CAHYMuniI MC 10.53 +.1 +1.0 +4.6/A CAHYMuniInv MC 10.53 ... +.8 +4.3/A CAInTFBdBdI MF 11.71 +.1 +.1 +2.3/C CAInTFBdBdInv MF 11.71 ... ... +2.1/C CorEqPlusInv LB 16.25 +1.1 +6.1 +10.1/D CorPlusInv CI 10.44 ... -1.5 +2.0/B CptlValInv LV 9.01 +2.5 +2.9 +8.3/D DiscpGrInv LG 25.24 +1.3 +10.7 +13.2/C DiversBdA m CI 10.41 ... -2.0 +1.0/E DiversBdI CI 10.41 +.1 -1.6 +1.5/D DiversBdInv CI 10.40 ... -1.9 +1.3/D EmMktsA m EM 10.27 -6.2 -13.1 +8.5/B EmMktsI EM 10.93 -6.2 -12.9 +9.0/A EmMktsInv EM 10.65 -6.2 -13.0 +8.7/A EqGrA m LB 34.85 +1.5 +8.0 +11.3/C EqGrI LB 34.94 +1.5 +8.3 +11.8/B EqGrInv LB 34.90 +1.5 +8.1 +11.6/C EqIncA m LV 9.08 +2.4 +2.7 +11.5/A EqIncC m LV 9.07 +2.4 +2.3 +10.7/B EqIncI LV 9.09 +2.4 +2.9 +12.0/A EqIncInv LV 9.08 +2.4 +2.8 +11.8/A EqIncR b LV 9.04 +2.4 +2.5 +11.2/A EqIncR6 LV 9.10 +2.4 +3.0 +12.2/A GlbGoldInv SP 7.05 -15.9 -19.4 +8.9/A GlbGrInv WS 12.89 -1.8 +5.8 +8.6/B GlbRlEsttInv GR 11.79 -.4 -.8 +3.7/C GovtBdA m GI 10.68 ... -1.0 +.4/C GovtBdInv GI 10.68 ... -.9 +.7/B GovtBdR5 GI 10.68 ... -.8 +.9/A GrA m LG 35.80 +.4 +12.4 +14.5/B GrI LG 37.64 +.4 +12.8 +15.0/A GrInv LG 36.96 +.4 +12.6 +14.7/B GrR b LG 34.97 +.3 +12.3 +14.2/B GrR6 LG 37.63 +.4 +12.9 +15.1/A HYInv HY 5.59 +.8 +1.0 +5.0/C HYMuniI HM 9.66 +.1 +2.0 +5.2/B HYMuniInv HM 9.66 ... +1.9 +5.0/B HeritageA m MG 22.46 ... +7.9 +7.9/E HeritageC m MG 18.04 -.1 +7.4 +7.1/E HeritageI MG 25.84 ... +8.3 +8.4/E HeritageInv MG 24.31 ... +8.1 +8.2/E IncandGrA m LV 41.41 +2.0 +6.2 +11.9/A IncandGrI LV 41.54 +2.0 +6.5 +12.4/A IncandGrInv LV 41.48 +2.0 +6.4 +12.2/A InAdjBdA m IP 11.34 -.4 -.9 +1.5/C InAdjBdInv IP 11.37 -.4 -.8 +1.8/C InAdjBdR5 IP 11.36 -.4 -.6 +1.9/B IntTrmTxFrBdI MI 11.18 +.1 +.3 +2.4/B IntTrmTxFrBdInv MI 11.17 ... +.1 +2.1/C IntlBdInv IB 12.59 -2.3 -4.5 +1.5/D IntlDiscvInv FR 16.13 -6.0 -5.1 +6.4/D IntlGrA m FG 13.13 -4.3 -1.5 +4.5/D IntlGrI FG 12.95 -4.3 -1.2 +5.0/C IntlGrInv FG 13.03 -4.3 -1.3 +4.8/D IntlOppsInv FR 10.88 -5.1 -2.4 +9.2/A InvFcddynGrInv LG 26.92 -.5 +21.7 +18.1/A InvGinnieMaeInv GI 10.19 +.1 -.7 +.7/B InvGinnieMaeR5 GI 10.19 +.2 -.6 +.9/B InvOC2020A m TE 12.71 +.2 +1.6 +5.0/D InvOC2020I TE 12.75 +.2 +1.9 +5.5/C InvOC2020Inv TE 12.74 +.2 +1.8 +5.3/C InvOC2020R b TE 12.69 +.2 +1.4 +4.8/D InvOC2025A m TG 15.09 +.1 +1.5 +5.5/D InvOC2025I TG 15.12 +.1 +1.8 +5.9/D InvOC2025Inv TG 15.11 +.1 +1.8 +5.7/D InvOC2025R b TG 15.06 +.1 +1.4 +5.2/E InvOC2030A m TH 13.19 ... +1.7 +5.9/E InvOC2030I TH 13.24 +.1 +2.0 +6.4/D InvOC2030Inv TH 13.23 +.1 +1.8 +6.1/E InvOC2030R b TH 13.18 ... +1.5 +5.6/E InvOC2035A m TI 16.54 ... +2.0 +6.3/E InvOC2035I TI 16.60 +.1 +2.3 +6.8/E InvOC2035Inv TI 16.57 +.1 +2.2 +6.6/E InvOC2035R b TI 16.52 -.1 +1.8 +6.0/E InvOC2040A m TJ 14.00 -.1 +2.3 +6.8/E InvOC2040I TJ 14.04 ... +2.6 +7.3/D InvOC2040Inv TJ 14.03 ... +2.6 +7.1/E InvOC2040R b TJ 13.98 -.1 +2.2 +6.6/E InvOC2045A m TK 17.62 -.1 +2.6 +7.4/E InvOC2045I TK 17.68 -.1 +2.9 +7.9/D InvOC2045Inv TK 17.65 -.1 +2.7 +7.7/E InvOC2045R b TK 17.60 -.1 +2.4 +7.1/E InvOC2050A m TN 14.39 -.1 +2.7 +7.8/E InvOC2050I TN 14.44 -.1 +2.9 +8.3/C InvOC2050Inv TN 14.41 -.1 +2.8 +8.0/D InvOC2050R b TN 14.38 -.1 +2.6 +7.5/E InvOC2055A m TL 15.41 -.1 +2.7 +8.0/E InvOC2055Inv TL 15.44 -.1 +2.8 +8.2/D InvOC:AgrInv AL 17.31 -.4 +2.4 +7.8/B InvOC:CnsrvInv CA 13.84 -.1 +1.2 +5.1/C InvOCInRetA m RI 13.45 +.2 +1.5 +4.8/A InvOCInRetI RI 13.46 +.3 +1.9 +5.3/A InvOCInRetInv RI 13.45 +.2 +1.7 +5.1/A InvOCInRetR b RI 13.43 +.1 +1.4 +4.6/A InvOCModInv MA 16.02 -.2 +1.8 +6.6/C InvOCVryAgrInv XM 18.89 -.5 +3.3 +9.2/B InvOCVryCsrvInv XY 12.06 +.2 +.8 +3.9/B LgCoValInv LV 10.44 +2.5 +3.2 +8.1/D MidCpValA m MV 17.94 +2.6 +2.9 +10.7/B MidCpValC m MV 17.74 +2.5 +2.5 +9.9/B MidCpValI MV 17.99 +2.6 +3.2 +11.2/A MidCpValInv MV 17.98 +2.6 +3.1 +11.0/A MidCpValR b MV 17.88 +2.5 +2.7 +10.4/B MidCpValR6 MV 17.99 +2.6 +3.3 +11.4/A NTCoreEqPlusG LB 17.61 +1.1 +7.0 +10.6/D NTDiversBdG CI 10.39 +.1 -1.5 +1.6/C NTEmMktsG EM 11.68 -6.3 -12.4 +9.6/A NTEqGrG LB 14.68 +1.5 +8.6 +11.8/B NTGrG LG 19.62 +.4 +13.4 +15.2/A NTHeritageG MG 15.20 +.1 +8.8 +8.8/D NTIntlGrG FG 12.16 -4.2 -.1 +5.5/C NTLgCoValG LV 11.85 +2.6 +3.7 +8.2/D NTMidCpValG MV 13.93 +2.6 +3.7 +11.5/A NTSmCoG SB 10.51 +1.4 +9.1 +10.8/D RlEsttA m SR 28.38 +2.2 +2.3 +4.8/D RlEsttI SR 28.50 +2.3 +2.6 +5.3/C RlEsttInv SR 28.42 +2.2 +2.5 +5.1/C SelI LG 79.72 +.6 +12.0 +15.2/A SelInv LG 78.39 +.6 +11.8 +15.0/A ShrtDurInv CS 10.11 +.3 +.7 +1.3/B ShrtTrmGovtInv GS 9.42 +.2 +.2 +.2/D ShtDrInfPrBdInv IP 10.15 +.1 +.7 +1.3/D ShtDrInfPrBdR5 IP 10.23 +.1 +.9 +1.5/C SmCoInv SB 16.72 +1.3 +8.6 +10.3/D SmCpGrA m SG 19.28 +.3 +15.9 +12.6/C SmCpGrI SG 20.38 +.3 +16.2 +13.1/C SmCpGrInv SG 19.93 +.3 +16.0 +12.9/C SmCpValA m SV 9.10 +.2 +5.5 +11.5/B SmCpValI SV 9.29 +.3 +5.8 +12.1/B SmCpValInv SV 9.20 +.2 +5.7 +11.8/B StrAlAgrsA m AL 8.56 -.3 +2.1 +7.4/C StrAlAgrsC m AL 8.35 -.4 +1.8 +6.6/D StrAlAgrsI AL 8.46 -.4 +2.5 +7.9/B StrAlAgrsInv AL 8.51 -.4 +2.4 +7.7/C StrAlCnsrvA m CA 5.81 ... +1.1 +4.6/C StrAlCnsrvInv CA 5.82 ... +1.2 +4.8/C StrAlModA m MA 6.96 -.1 +1.7 +6.1/D StrAlModC m MA 6.87 -.3 +1.2 +5.4/E StrAlModI MA 6.99 -.1 +2.1 +6.7/C StrAlModInv MA 6.98 -.3 +1.8 +6.4/C SustEqA m LB 29.47 +1.7 +6.4 +12.1/B SustEqInv LB 29.56 +1.7 +6.6 +12.4/B UltraA m LG 48.29 +.8 +16.0 +15.7/A UltraI LG 52.17 +.8 +16.3 +16.2/A UltraInv LG 50.45 +.8 +16.2 +16.0/A UtlsInv SU 17.74 +4.0 +4.8 +8.3/C ValA m LV 9.23 +2.3 +3.9 +9.4/C ValI LV 9.26 +2.3 +4.2 +9.8/B ValInv LV 9.24 +2.3 +4.1 +9.6/C ValR b LV 9.23 +2.2 +3.8 +9.0/C ZeroCoup2020Inv GI 103.18 +.2 -.5 +.8/B ZeroCoup2025Inv GL 97.08 -.3 -2.2 +.9/EAmerican Funds2010TgtDtRtrA m TA 10.95 +.1 +.4 +5.1/A 2015TgtDtRtrA m TD 11.66 ... +.6 +5.5/B 2020TgtDtRtrA m TE 12.70 -.2 +1.1 +6.0/B 2025TgtDtRtrA m TG 13.64 -.4 +1.5 +6.9/B 2030TgtDtRtrA m TH 14.71 -.7 +2.0 +8.0/A 2035TgtDtRtrA m TI 15.24 -1.0 +2.7 +9.0/A 2040TgtDtRtrA m TJ 15.64 -1.0 +2.9 +9.4/A 2045TgtDtRtrA m TK 15.90 -1.1 +3.0 +9.6/A 2050TgtDtRtrA m TN 15.58 -1.1 +3.2 +9.7/A AMCpA m LG 33.71 -.9 +9.7 +12.0/D AmrcnBalA m MA 27.67 +.4 +2.8 +8.9/A AmrcnHiIncA m HY 10.22 +.9 +2.2 +5.8/B AmrcnMutA m LV 42.14 +1.3 +4.3 +10.8/B BdfAmrcA m CI 12.58 +.3 -1.1 +1.6/C CptWldGrIncA m WS 50.28 -2.4 -.6 +7.7/C CptlIncBldrA m IH 60.38 -.4 -2.3 +4.6/C CptlWldBdA m IB 19.30 -1.1 -2.5 +1.8/C EuroPacGrA m FG 52.06 -4.0 -4.7 +5.7/C FdmtlInvsA m LB 63.74 -.2 +3.8 +12.9/A GlbBalA m IH 31.65 -2.0 -1.5 +4.6/C GrfAmrcA m LG 54.68 -1.4 +10.4 +14.3/B HiIncMuniBdA m HM 15.81 +.2 +1.3 +4.8/B IncAmrcA m AL 23.15 +.6 +.5 +7.6/C IntlGrIncA m FB 32.44 -3.5 -5.8 +3.5/C IntrmBdfAmrA m CS 13.14 +.3 -.3 +.6/D InvCAmrcA m LB 41.24 -.1 +4.3 +11.4/C LtdTrmTEBdA m MS 15.52 ... +.4 +1.3/B MortgA m GI 9.84 +.3 -.9 +1.2/A NewWldA m EM 63.15 -4.4 -5.6 +7.4/C NwPrspctvA m WS 45.46 -1.5 +5.3 +10.9/A STBdAmrcA m CS 9.81 +.3 +.2 +.6/D ShrtTrmTEBdA m MS 10.04 ... +.6 +.8/D SmCpWldA m SW 58.67 -1.5 +5.1 +10.0/B TheNewEcoA m LG 47.84 -3.6 +7.2 +12.1/D TxExBdA m MI 12.81 -.1 ... +2.7/B TxExmptFdofCAA m MC 17.44 ... +.1 +2.7/C TxExofNewYorkA m MY 10.61 -.1 -.3 +2.4/C USGovtSecA m GI 13.37 +.2 -1.1 +.6/C WAMtInvsA m LV 45.87 +.7 +4.7 +12.4/AAmerican IndependancKansasTxExBdIns SI 10.67 -.1 ... +1.7/C USInProtInstl IP 10.53 -.3 -.3 +1.8/BAncoraThlnSmlMdI d SB 16.62 +.6 +6.9 +10.9/CAngel OakMltStratIncAs m MU 11.18 +.2 +2.1 +3.4/C MltStratIncIns MU 11.16 +.2 +2.2 +3.6/CAquilaCHTFKTA m SI 10.48 ... -.1 +1.7/B HawaiianTxFrA m SI 11.13 -.1 -.2 +1.2/D NATFIncA m SI 10.54 -.1 -.4 +2.2/A TxFrForUtahA m SI 10.18 -.1 -.3 +2.0/A TxFrofArizonaA m SI 10.45 -.1 -.3 +1.9/B TxFrofColoradoA m SI 10.30 -.1 -.3 +1.4/D TxFrofOregonA m SI 10.80 ... -.4 +1.3/DArbitrageInstl NE 13.02 -.2 -.5 +2.2/B R b NE 12.64 -.2 -.6 +1.9/BArielApprecInv b MV 48.50 -1.0 +1.3 +7.0/D Inv b MV 73.07 -.6 +4.4 +10.0/BAristotleSaulGlbOppsI d IH 13.28 -2.4 -.1 +8.6/AArtisanEmMktsInv EM 14.91 -5.5 -11.2 +12.3/A GlbOppsInstl WS 27.06 -1.8 +4.2 +12.1/A GlbOppsInv WS 26.75 -1.8 +4.0 +11.8/A GlbValueInv WS 17.88 -.3 -1.6 +8.0/C IntlInstl FG 32.50 -3.3 -3.0 +3.3/E IntlInv FG 32.29 -3.3 -3.1 +3.0/E IntlSmCpInv FR 22.82 -2.7 -1.2 +5.5/E IntlValueInstl FB 36.37 -1.9 -6.1 +5.7/A IntlValueInv FB 36.21 -1.9 -6.2 +5.5/A MidCpInstl MG 46.46 +.7 +12.0 +8.6/D MidCpInv MG 42.62 +.7 +11.8 +8.4/E MidCpValueInv MV 23.52 +1.0 +3.5 +9.2/C SmCpInvs SG 37.16 +1.4 +21.6 +15.0/A ValInstl LV 14.80 +.5 +1.9 +12.1/A ValInv LV 14.82 +.5 +1.8 +11.9/AAshmoreEmMktsLcCyBdIns XP 6.79 -4.6 -10.6 +3.0 EmMktsTtlRetIns EB 7.47 -2.7 -7.2 +5.7AuxierFocInv d LV 23.37 +2.2 +4.7 +9.0/CAve MariaMariaWldEq WS 15.30 +.2 +1.5 +7.2/C Value MB 22.37 +.6 +7.1 +7.8/DBBHCorelN d LB 21.12 +.8 +1.2 +7.9/E LtdDurN UB 10.18 +.3 +1.4 +2.0/ABMODivIncI LV 15.17 +3.7 +7.1 +13.4/A IntermTxFrI MI 11.13 ... +.3 +2.5/B IntermTxFrY MI 11.13 -.1 +.2 +2.3/B LgCpGrI LG 20.48 +2.8 +13.2 +15.8/A LgCpGrY LG 20.27 +2.7 +13.0 +15.4/A LgCpValI LV 16.38 +2.6 +1.9 +9.4/C LowVolEqI LV 15.59 +2.8 +6.4 +8.8/D MidCpGrI MG 18.04 +2.4 +12.0 +9.7/D MidCpValI MV 12.41 +1.0 -.2 +8.1/C ShrtTrmIncAdvI CS 9.28 +.2 +.6 +1.5/B ShrtTxFrI MS 10.15 +.1 +.9 +1.3/B SmCpGrI SG 21.37 +1.1 +14.6 +9.7/E StratIncY MU 9.10 +.2 -.8 +2.7/D TCHCorPlusBdI CI 11.41 +.4 -.9 +3.0/A TCHCorPlusBdY CI 11.41 +.3 -1.1 +2.7/A TCHCorpIncI TW 12.79 +.5 -1.0 +4.8/A TCHCorpIncY TW 12.80 +.4 -1.1 +4.7/A UltraShrtTxFrI MS 10.07 +.1 +.9 +1.0/BBNY MellonAsstAllcM MA 12.86 -.5 +2.6 +7.2 BdM CI 12.35 +.3 -1.1 +1.8/C EmMktsM EM 10.34 -6.3 -13.7 +8.1/B IncStkM LV 9.66 +2.4 +4.3 +11.2/A IntermBdM CS 12.27 +.4 -.2 +1.3/B IntlApprecM FB 13.75 -2.6 -4.7 +3.4/C IntlM FB 13.14 -3.2 -5.1 +4.1/C LgCpStkM LB 6.42 +1.5 +6.7 +11.1/C MAIntrmMnBdM MT 12.41 -.1 -.1 +1.9/B MdCpMltStratM MG 18.71 +.6 +8.0 +10.3/C NYIntrmTEBdM MN 10.92 -.2 ... +2.1/B NtnIntrmMnBdM MI 13.30 -.1 ... +2.2/C NtnSTMnBdM MS 12.71 ... +.7 +.7/D PEIntrmMnBdM MP 11.95 ... +.3 +2.2/D STUSGovtSecM GS 11.52 +.2 +.1 +.2/D SmCpMltStratM SG 22.29 -1.1 +11.1 +13.3/BBairdAggrgateBdInstl CI 10.58 +.3 -1.1 +2.1/B CorPlusBdInstl CI 10.92 +.4 -1.0 +2.6/A IntermBdInstl CI 10.80 +.4 -.6 +1.6/C QlInTrmMnBdIns MI 11.38 -.1 +.1 +1.5/E ShrtTrmBdInstl CS 9.58 +.4 +.5 +1.4/BBaronAsstInstl MG 81.70 +.8 +15.9 +14.1/A AsstRetail b MG 78.88 +.7 +15.7 +13.8/A DiscvInstl SG 22.62 +2.4 +23.6 +20.8/A DiscvRetail b SG 22.39 +2.4 +23.4 +20.5/A EmMktsInstl EM 13.37 -5.6 -13.0 +6.6/C EmMktsRetail b EM 13.31 -5.6 -13.2 +6.3/C FifthAvenuGrIns LG 30.45 -2.1 +17.5 +16.9/A FifthAvenuGrRtl b LG 29.88 -2.1 +17.3 +16.6/A FocedGrInstl MG 18.87 +2.7 +20.5 +14.0/A GrInstl MG 81.76 +2.0 +17.6 +14.1/A GrRetail b MG 79.42 +2.0 +17.4 +13.8/A IntlGrInstl FG 23.32 -4.4 -3.6 +8.4/A IntlGrRetail b FG 23.00 -4.4 -3.8 +8.1/B OppInstl MG 21.97 -.6 +24.8 +17.6/A OppRetail b MG 21.19 -.7 +24.6 +17.3/A PtnrsInstl MG 60.74 +2.1 +22.1 +15.9/A PtnrsRetail b MG 59.45 +2.1 +21.9 +15.6/A RlEsttInstl SR 28.21 -3.1 -6.0 +4.8/D RlEsttRetail b SR 27.77 -3.1 -6.1 +4.5/D SmCpInstl SG 33.75 +.8 +15.0 +14.0/B SmCpRetail b SG 32.53 +.8 +14.8 +13.6/BBarrett AssociatesBarrettOpp LV 30.29 -.1 +1.0 +10.7/BBeckerValEqRetail d LV 19.80 +.3 +1.6 +9.7/CBerkshireFoc d ST 27.27 -1.6 +27.0 +20.9/CBernsteinCaliforniaMuni SS 14.09 ... +.5 +1.5/B IntermDur CI 12.87 +.1 -1.0 +2.2/B IntermDurInstl CI 14.67 +.1 -.9 +2.3/A NewYorkMuni SS 13.80 ... +.3 +1.6/B ShrtDrDvRSMn MS 12.55 ... +.8 +.6/DBerwynInc d XY 13.52 -.4 +2.0 +4.1/BBishop StreetHawaiiMuniBdIns SI 10.39 -.1 -.3 +1.7/CBlackRock4060TrgtAlInvC m CA 11.71 -.3 -.2 +3.5 AdUSTtlMInvA m LB 27.15 +1.7 +7.0 +10.2/D AdUSTtlMInvIns LB 28.36 +1.7 +7.2 +10.5/D AdUSTtlMInvInvC m LB 17.63 +1.6 +6.5 +9.3/E AdvtgGlbInstl WS 21.87 -1.0 +.6 +7.1 AdvtgGlbInvA m WS 20.78 -1.0 +.3 +6.8 AdvtgGlbInvC m WS 17.03 -1.0 -.1 +5.9 AdvtgIntlIns FB 16.54 -2.9 -4.4 +5.0/B AdvtgIntlInvA m FB 16.35 -3.0 -4.6 +4.7/B AdvtgLCCorIns LB 17.74 +1.8 +8.3 +12.6/A AdvtgLCCorInvA m LB 17.10 +1.8 +8.2 +12.3/B AdvtgLCCorInvC m LB 14.68 +1.7 +7.6 +11.4/C AdvtgLCValIns LV 30.36 +2.2 +3.8 +10.5/B AdvtgLCValInvA m LV 29.76 +2.2 +3.6 +10.2/B AdvtgLCValInvC m LV 27.61 +2.1 +3.1 +9.3/C AdvtgLgCpGrIns LG 17.25 +1.5 +13.5 +14.8/B AdvtgLgCpGrInvA m LG 16.51 +1.5 +13.3 +14.5/B AdvtgSmCpGrIns SG 23.10 +1.7 +17.9 +11.7/D AdvtgSmCpGrInvA m SG 17.83 +1.7 +17.7 +11.4/D AsaDrgnIns PJ 15.01 -4.5 -11.9 +3.1 AsaDrgnInvA m PJ 14.80 -4.5 -12.0 +2.9 BalCptlInstl MA 23.41 +.3 +4.1 +8.5 BalCptlInvA m MA 23.33 +.3 +4.0 +8.2 BalCptlInvC m MA 20.35 +.3 +3.5 +7.4 BasValInstl LV 27.74 +3.2 +5.7 +7.7/E BasValInvA m LV 27.39 +3.2 +5.5 +7.4/E BasValInvC m LV 24.16 +3.1 +5.0 +6.5/E CAMuniOppsInstl MF 12.73 -.2 +1.4 +4.1/A CAMuniOppsInvA m MF 12.72 -.2 +1.2 +3.9/A CAMuniOppsInvA1 b MF 12.73 -.2 +1.3 +4.0/A CorBdInstl CI 9.34 +.2 -.9 +1.6/D CorBdInvA m CI 9.35 +.2 -1.2 +1.3/D CorBdInvC m CI 9.31 +.2 -1.7 +.5/E CorBdK CI 9.36 +.3 -1.0 +1.6/C CorBdSvc b CI 9.34 +.2 -1.2 +1.3/D CptlApprecInstl LG 32.45 -1.4 +16.5 +14.6/B CptlApprecInvA m LG 30.08 -1.5 +16.3 +14.3/B CptlApprecInvC m LG 22.44 -1.5 +15.7 +13.4/C CptlApprecK LG 32.63 -1.4 +16.5 +14.8/B CptlApprecR b LG 25.04 -1.5 +16.1 +14.0/B CrdtStrIncIns MU 10.12 +.5 +.9 +4.3/B CrdtStrIncInvA m MU 10.12 +.5 +.8 +4.0/B EmMktsInstl EM 21.51 -5.8 -8.7 +8.6 EmMktsInvA m EM 20.72 -5.8 -8.9 +8.2 EngyResInvA m EE 18.52 -3.7 +.1 -.7/C EqDivInstl LV 23.28 +.9 +3.1 +11.6 EqDivInvA m LV 23.21 +.9 +2.9 +11.3 EqDivInvC m LV 22.37 +.9 +2.5 +10.5 EqDivR b LV 23.38 +.9 +2.8 +10.9 EuroInvA m ES 14.22 -5.0 -6.6 -1.2 Exch LB 1097.92 +3.3 +4.8 +9.8/D FltngRtIncInstl BL 10.15 +.5 +2.4 +4.0/C FltngRtIncInvA m BL 10.15 +.5 +2.3 +3.7/C FltngRtIncInvC m BL 10.14 +.3 +1.8 +3.0/E FocGrInstl LG 4.80 -1.2 +17.6 +15.2/A FocGrInvA m LG 4.44 -1.3 +17.2 +14.9/B GNMAInstl GI 9.21 +.2 -.6 +1.0/A GNMAInvA m GI 9.25 +.2 -.7 +.8/B GlbAllcIncInstl IH 19.49 -.8 -1.1 +4.2 GlbAllcIncInvA m IH 19.38 -.8 -1.3 +4.0 GlbAllcIncInvC m IH 17.47 -1.0 -1.7 +3.2 GlbAllcIncR b IH 18.45 -.9 -1.5 +3.6 GlbLSCrdtInstl XS 10.36 +.3 +.1 +1.7/D GlbLSCrdtInvA m XS 10.33 +.3 -.1 +1.4/D GlbLSCrdtInvC m XS 10.11 +.2 -.6 +.7/E HYBdInstl HY 7.65 +.6 +1.6 +5.9/B HYBdInvA m HY 7.65 +.6 +1.3 +5.6/B HYBdInvC m HY 7.66 +.5 +.9 +4.8/C HYBdK HY 7.66 +.6 +1.7 +6.0/A HYBdSvc b HY 7.65 +.5 +1.4 +5.6/B HYMuniInstl HM 9.61 +.3 +2.1 +5.4/B HighEqIncIns LV 27.91 +2.1 +3.6 +6.6/E HighEqIncInvA m LV 23.91 +2.1 +3.4 +6.3/E HighEqIncInvC m LV 16.07 +2.1 +3.0 +5.5/E HthSciOpIns SH 63.97 +2.7 +13.9 +8.6/A HthSciOpInvA m SH 60.99 +2.6 +13.7 +8.3/A HthSciOpInvC m SH 53.53 +2.6 +13.2 +7.5/B InProtBdInstl IP 10.45 -.3 -.3 +1.7/C InProtBdInvA m IP 10.21 -.4 -.3 +1.5/D InProtBdInvC m IP 9.87 -.5 -.8 +.7/E IntlDivIns FB 29.09 +.5 -4.8 +1.8/E IntlDivInvA m FB 27.20 +.6 -4.9 +1.5/E IntlInstl FB 16.25 -4.4 -8.5 +4.2/B IntlInvA m FB 15.89 -4.3 -8.6 +3.8/C IntlInvC m FB 14.77 -4.4 -9.1 +2.8/D LCFocGrIns LG 12.56 -1.4 +17.7 +17.9/A LCFocGrInvA m LG 11.54 -1.4 +17.5 +17.5/A LCFocGrInvC m LG 8.54 -1.5 +16.8 +16.6/A LPDyn2020Instl TE 15.83 -.6 +1.0 +5.8 LPDyn2020InvA m TE 14.56 -.6 +.9 +5.6 LPDyn2030Instl TH 14.11 -.8 +1.6 +7.4 LPDyn2030InvA m TH 13.55 -.8 +1.4 +7.1 LPDyn2040Instl TJ 17.84 -1.1 +1.6 +8.4 LPDyn2040InvA m TJ 16.29 -1.1 +1.4 +8.2 LatinAmerInstl LS 45.21 -1.9 -9.5 +7.5 LatinAmerInvA m LS 44.60 -2.0 -9.6 +7.2 LngHrznEqInvA m WS 13.57 +.1 +4.1 +5.1 LowDurBdInstl CS 9.49 +.3 +.6 +1.4/B LowDurBdInvA m CS 9.49 +.4 +.4 +1.2/C LowDurBdInvC m CS 9.48 +.2 -.2 +.4/E LowDurBdK CS 9.48 +.3 +.5 +1.5/B ManagedIncK XY 9.91 +.5 +.7 +4.9/A MidCapDivIns MV 18.79 +.3 +4.9 +9.0 MidCapDivInvA m MV 17.91 +.2 +4.7 +8.7 MidCpGrEqInstl MG 26.66 +.3 +18.3 +15.3/A MidCpGrEqInvA m MG 23.17 +.3 +18.0 +14.9/A MidCpGrEqInvC m MG 18.23 +.2 +17.5 +14.1/A NJMuniBdInstl MJ 11.04 ... +.8 +3.9/A NJMuniBdInvA m MJ 11.05 -.1 +.6 +3.7/B NYMuniOppsInstl MN 11.28 -.3 +.9 +4.3/A NYMuniOppsInvA m MN 11.29 -.2 +.9 +4.0/A NYMuniOppsInvA1 b MN 11.29 -.2 +1.0 +4.1/A NYMuniOppsInvC m MN 11.29 -.3 +.4 +3.2/A NatrlResTrInstl SN 30.70 -5.3 -6.5 +3.9 NatrlResTrInvA m SN 29.12 -5.3 -6.6 +3.6 NtnlMnInstl MI 10.75 -.3 +.2 +2.6/B NtnlMnInvA m MI 10.76 -.3 ... +2.5/B NtnlMnInvC m MI 10.76 -.4 -.5 +1.7/D PAMuniBdInstl MP 10.91 -.3 +.2 +2.9/A PAMuniBdInvA m MP 10.93 -.2 +.2 +2.7/B ShrtTrmMuniIns MS 10.09 +.1 +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.1 +1.0 +.4/E StrGlbBdIncIns IB 5.82 -.1 -1.5 +3.1/A StrGlbBdIncIvA m IB 5.81 -.3 -1.6 +2.9/B StrIncOpA m NT 9.74 +.1 -.4 +2.1/D StrIncOpC m NT 9.73 ... -.8 +1.4/D StrIncOpIns NT 9.74 +.1 -.2 +2.4/C StratMuOpIns MI 11.73 -.2 +1.7 +4.7/A StratMuOpInvA m MI 11.72 -.2 +1.5 +4.5/A StratMuOpIvC m MI 11.72 -.3 +1.0 +3.6/A TactOppsInstl TV 14.98 -1.6 +4.0 +3.0/D TactOppsInvA m TV 14.86 -1.6 +3.8 +2.7/E TechOppsInstl ST 30.31 -1.6 +19.1 +25.4/A TechOppsInvA m ST 28.18 -1.5 +19.0 +25.1/A TechOppsInvC m ST 23.96 -1.6 +18.4 +24.1/A TtlRetInstl CI 11.32 +.2 -1.2 +2.0/B TtlRetInvA m CI 11.32 +.1 -1.4 +1.6/C TtlRetInvC m CI 11.31 ... -1.9 +1.0/E TtlRetR b CI 11.32 +.1 -1.7 +1.4/D USGovtBdInstl GI 10.14 +.1 -.7 +.9/B USGovtBdInvA m GI 10.16 ... -.9 +.6/C USMortgInstl CI 9.95 +.2 -.5 +1.8/CBogle Investment ManSmCpGrInstl SB 33.52 -.3 +7.3 +11.5/CBoston PartnersLSEqInstl LO 20.64 -1.6 -7.8 +5.7 SmCpValIIInstl SV 26.83 -1.8 +2.2 +10.0 SmCpValIIInv b SV 25.66 -1.8 +2.0 +9.7Boston TrustAsstMgmt AL 49.34 +2.3 +5.2 +10.0/A Eq LB 25.18 +2.9 +6.6 +12.1/BBragg Capital TrustQueensRdSmCpVal SV 28.15 +.1 +3.7 +8.3/EBrandesIntlEqI FV 17.40 -2.5 -1.1 +4.0/BBridgesInvm LG 67.07 +1.9 +10.9 +11.6/DBridgewayAggresivInvs1 MB 73.89 -1.5 -1.9 +7.9/D BlueChip35Idx LB 15.65 +3.2 +7.4 +13.0/A SmCpGr SG 31.17 +1.8 +12.7 +13.7/B SmCpVal SV 29.38 -1.3 +10.7 +11.6/B UltraSmCo SV 33.07 +.5 +9.4 +6.5/E UltraSmCoMkt d SB 15.58 -2.3 +9.3 +12.9/BBright RockMidCpGrInstl MG 18.11 -.4 +5.2 +12.0/B QualLgCpInstl LB 17.08 +1.7 +3.6 +8.7/EBroadviewOpp SB 37.27 -2.2 +7.9 +8.0/EBrookeld InvestmenGlbLtdInfrasI XO 12.57 +.5 +.5 +2.8/E GlbLtdInfrasY XO 12.57 +.5 +.5 +2.8/E GlbLtdRlEsttI GR 12.99 -.8 -.7 +3.7/CBrown AdvisoryFlexEqIns d LG 22.74 +.6 +9.5 +12.7/C GrEqInstl d LG 24.79 +.6 +18.2 +14.3/B GrEqInv d LG 24.55 +.5 +18.0 +14.1/B IntermIncInv d CI 10.37 +.3 -.4 +1.4/D MrylndBdInv d SI 10.50 -.1 +.6 +2.0/B SmCpFdmtlValIns d SB 30.57 +3.6 +7.5 +12.2/B SmCpGrInv d SG 21.21 +1.4 +14.2 +13.1/C SmrstEmMktsIns d EM 9.56 -6.3 -14.9 +2.6/EBrown Cap MgmtSmCoInv b SG 111.19 +1.6 +24.6 +20.9/ABruceBruce MA 541.04 +2.2 +3.0 +5.3/EBuffaloDiscv MG 26.15 +.2 +8.0 +11.3/C EmergOpps SG 17.96 +.6 +15.0 +12.9/C FlexInc AL 15.77 +.6 +2.9 +7.7/C Gr LG 33.04 -.9 +13.4 +12.4/D HY HY 11.02 +.4 +.8 +3.6/E LgCp LG 31.83 +.3 +9.6 +13.4/C MidCp MG 14.68 -1.3 +7.9 +6.2/E SmCp SG 17.45 -.1 +19.0 +13.9/BCG Capital MarketsCorFI CI 7.88 +.1 -1.2 +1.8/C EmMktsEqInvms EM 13.97 -6.1 -13.9 +8.1/B IntlEq FB 12.35 -2.8 -4.9 +4.5/B IntlFI IB 7.88 -.1 +1.9 +4.0/A LgCpEq LG 20.85 +1.1 +7.4 +10.3/E MuniBdInvms ML 9.13 -.2 -.8 +1.9/E SmMidCpEq SG 22.37 +.5 +7.7 +6.9/ECGMFoc LB 45.41 +1.7 -14.9 +.9/E Mut AL 29.17 +.8 -5.8 +2.7/E Rlty MB 27.49 -5.7 -14.3 +3.3/ECIBCAtDipEqInstl LB 21.37 +2.8 +11.5 +12.5/BCMAdvsFI CS 11.14 +.4 ... +2.5/ACRMMidCpValInstl MB 24.24 +1.5 +11.2 +13.1/A SmCpValInstl SB 20.38 +.4 +3.0 +12.3/B SmCpValInv SB 17.67 +.5 +2.9 +12.0/BCalamosCnvrtA m CV 18.75 -.6 +6.9 +6.9/C CnvrtC m CV 18.55 -.6 +6.4 +6.1/D CnvrtInstl CV 16.81 -.6 +7.0 +7.2/C EvolvingWldGrI EM 13.64 -5.1 -11.0 +3.7/E GlbGrIncA m IH 9.45 -1.7 ... +5.9/A GlbGrIncC m IH 8.39 -1.8 -.5 +5.1/B GlbGrIncI IH 9.72 -1.7 +.1 +6.1/A GrA m LG 35.74 +.3 +10.0 +9.2/E GrC m LG 22.69 +.3 +9.6 +8.4/E GrIncA m AL 33.98 +1.1 +6.6 +9.5/A GrIncC m AL 34.14 +1.1 +6.1 +8.7/A GrIncInstl AL 32.68 +1.1 +6.8 +9.8/A GrInstl LG 46.87 +.3 +10.2 +9.5/E IntlGrA m FG 19.95 -3.9 -6.8 +5.4/C IntlGrInstl FG 20.43 -3.9 -6.6 +5.6/C MktNetrlIncA m NE 13.56 +.2 +2.8 +3.8/A MktNetrlIncC m NE 13.76 +.1 +2.3 +3.1/A MktNetrlIncIns NE 13.41 +.2 +3.1 +4.1/ACalvertBalA m MA 32.79 +1.1 +4.3 +6.5/C BalC m MA 31.72 +1.1 +3.8 +5.7/D BdA m CI 15.81 +.2 -.6 +2.4/A EqA m LG 47.47 +1.9 +10.7 +12.1/D EqC m LG 27.82 +1.8 +10.2 +11.2/D IncA m TW 16.03 +.4 -1.7 +3.2/C IntlEqA m FB 17.01 -2.2 -3.3 +1.7/E MdCpA m MB 34.25 +1.4 +8.7 +4.9/E RspMuniIncA m MI 15.63 -.1 -.4 +2.3/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 254,665 +1.7 +7.5 +13.7/A NL Vanguard TtlSMIdxAdmrl LB 206,114 +1.5 +7.9 +13.4/A NL Vanguard TtlSMIdxInv LB 133,016 +1.5 +7.8 +13.3/A NL Vanguard TtInSIdxInv FB 131,551 -2.9 -5.6 +4.6/B NL Vanguard TtlSMIdxIns LB 124,523 +1.5 +7.9 +13.4/A NL Vanguard InsIdxIns LB 124,342 +1.7 +7.5 +13.7/A NL Vanguard InsIdxInsPlus LB 107,215 +1.7 +7.5 +13.7/A NL Vanguard TtInSIdxInsPlus FB 98,360 -2.8 -5.6 +4.7/B NL Fidelity Contrafund LG 98,242 -.7 +11.3 +15.4/B NL American Funds GrfAmrcA m LG 91,695 -1.4 +10.4 +14.8/C 5.75 Vanguard WlngtnAdmrl MA 87,628 +1.2 +2.2 +9.1/A NL Vanguard TtBMIdxAdmrl CI 84,329 +.2 -1.1 +2.5/C NL Fidelity 500IndexPrm LB 80,488 +1.7 +7.5 +13.7/A NL American Funds IncAmrcA m AL 75,283 +.6 +.5 +7.8/C 5.75 Dodge & Cox Stk LV 73,635 +1.7 +5.7 +12.8/A NL Vanguard TtInSIdxAdmrl FB 71,456 -2.8 -5.6 +4.6/B NL American Funds CptlIncBldrA m IH 68,336 -.4 -2.3 +5.8/B 5.75 American Funds AmrcnBalA m MA 65,818 +.4 +2.8 +9.4/A 5.75 American Funds InvCAmrcA m LB 63,899 -.1 +4.3 +12.3/C 5.75 Dodge & Cox IntlStk FB 61,727 -2.5 -8.1 +4.0/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsOppenheimer SteelPat MLPAlphaPlusY LP NL 6.76 +11.5 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.60 +11.2 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.22 +11.2 888-614-6614 Center Coast Capital BrkdMLPFocA m LP 4.75 7.49 +8.8 877-766-0066 Center Coast Capital BrkdMLPFocC m LP 1.00 6.88 +8.6 877-766-0066 Oppenheimer SteelPat MLPAlphaY LP NL 8.18 +8.6 888-614-6614 Oppenheimer SteelPat MLPAlphaA m LP 5.75 7.94 +8.5 888-614-6614 Oppenheimer SteelPat MLPAlphaC m LP 1.00 7.47 +8.4 888-614-6614 Fidelity Select Transportation ID NL 104.33 +7.8 800-544-8544 congress SmallCapGrInst SG NL 32.14 +7.2 800-303-1928 congress SmallCapGrRet b SG NL 29.64 +7.2 800-303-1928 Oppenheimer SteelPat MLPIncCs m LP 1.00 5.81 +6.3 888-614-6614 Oppenheimer SteelPat MLPIncY LP NL 6.43 +6.3 888-614-6614 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 96.03 +39.2 888-776-3637 Lord Abbett DevelopingGrI SG NL 34.38 +28.9 888-522-2388 Lord Abbett DevelopingGrF b SG NL 31.10 +28.8 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 30.01 +28.7 888-522-2388 Lord Abbett DevelopingGrP b SG NL 29.09 +28.6 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 29.16 +28.5 888-522-2388 Rydex NASDAQ1002xStrH b LE NL 158.30 +28.2 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 78.03 +28.0 888-776-3637 Lord Abbett DevelopingGrC m SG 1.00 22.35 +27.9 888-522-2388 Rydex NASDAQ1002xStrC m LE 1.00 126.93 +27.6 800-820-0888 Wasatch UlGr d SG NL 26.07 +27.1 800-551-1700 Berkshire Foc d ST NL 27.27 +27.0 877-526-0707 Ivy MicroCpGrA m SG 5.75 32.01 +26.6 800-777-6472 Morgan Stanley InsMidCpGrI MG NL 21.28 +26.4 800-548-7786 ClearBridge SmCpGrIS SG NL 44.53 +26.3 877-721-1926 ClearBridge SmCpGrI SG NL 44.08 +26.2 877-721-1926 Morgan Stanley MltCpGrTrustI LG NL 44.22 +26.2 800-869-6397 Morgan Stanley InsMidCpGrA m MG 5.25 18.00 +26.1 800-548-7786 Morgan Stanley MltCpGrTrustA m LG 5.25 40.14 +26.0 800-869-6397 ClearBridge SmCpGrA m SG 5.75 41.32 +25.9 877-721-1926 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 17, 2018 2 0 1 8 0 8 1 7 m m 1 6 p d f 1 1 7 A u g 1 8 0 1 : 3 5 : 1 5

PAGE 63

ShrtDurIncA m CS 15.88 +.4 +.4 +1.8/A USLCCrRspnbIdxA m LB 23.97 +2.4 +7.8 +11.6/CCambiarGlblUltrFcsInv d WS 19.19 -4.5 -3.3 +1.4/E IntlEqInv d FB 26.52 -4.0 -6.7 +2.4/E OppInstl LV 24.05 +.2 +1.2 +7.7/E OppInv LV 24.10 +.1 +1.0 +7.4/E SmCpInstl d SB 21.18 +2.6 +8.5 +6.7/E SmCpInv d SB 20.70 +2.6 +8.5 +6.5/ECarillonClVtCptlApprA m LG 45.78 +.5 +9.0 +14.3/B EagleGrIncA m LV 21.83 +3.4 +4.9 +12.2/A EagleGrIncC m LV 20.90 +3.4 +4.4 +11.3/A EglMidCpGrA m MG 61.54 ... +11.6 +13.2/B EglMidCpGrC m MG 48.93 -.1 +11.1 +12.4/B EglSmCpGrA m SG 66.30 +.6 +11.2 +11.6/D EglSmCpGrC m SG 48.99 +.5 +10.7 +10.8/D ReamsCore+BdI CI 31.00 ... -1.2 +1.6/C ReamsCoreBdI CI 11.21 +.1 -.6 +1.7/C ReamsUnconsBdI NT 11.60 +.1 -.6 +2.1/D ReamsUnconsBdY b NT 11.65 ... -.8 +1.8/D ScoutIntlI FB 20.59 -2.9 -4.1 +5.9/A ScoutMdCpI MB 19.95 +1.0 +4.9 +14.1/A ScoutSmCpI SG 29.69 +2.2 +14.4 +17.0/ACausewayIntlValInstl d FV 16.05 -2.2 -7.3 +2.9/C IntlValInv d FV 15.92 -2.2 -7.5 +2.7/CCenter Coast CapitalBrkdMLPFocA m LP 7.49 +8.8 +8.5 +.2/A BrkdMLPFocC m LP 6.88 +8.6 +7.8 -.6/BChamplainSmCoAdv b SG 23.21 +.4 +16.6 +17.1/ACity National RochdaCorpBdServicing CS 10.22 +.4 -.2 +1.2 DivIncN b LV 39.78 +2.3 +.2 +7.3/EClearBridgeAggresivGrA m LG 218.37 -2.5 +7.4 +7.3/E AggresivGrC m LG 174.60 -2.5 +6.9 +6.6/E AggresivGrI LG 241.22 -2.4 +7.6 +7.6/E AggresivGrIS LG 243.83 -2.4 +7.6 +7.8/E AllCpValA m LV 14.72 +1.4 +1.2 +10.0/B AllCpValC m LV 12.67 +1.4 +.9 +9.2/C ApprecA m LB 25.17 +2.6 +6.7 +11.3/C ApprecC m LB 24.19 +2.5 +6.2 +10.5/D ApprecI LB 25.04 +2.6 +6.9 +11.6/B ApprecIS LB 25.12 +2.6 +6.9 +11.8/B CBIntlSmCpI FA 17.00 -5.3 -11.1 +3.3/D DivStrat1 LB 24.23 +2.7 +3.8 +11.8/B DivStratA m LB 24.21 +2.7 +3.6 +11.5/C DivStratC m LB 23.85 +2.6 +3.1 +10.8/C DivStratI LB 24.85 +2.7 +3.8 +11.9/B IntlGrC m FG 40.65 -3.8 +1.4 +8.1/B IntlGrI FG 46.96 -3.7 +2.1 +9.2/A IntlValA m FV 10.63 -2.9 -10.1 +2.5/C IntlValIS FV 10.70 -2.8 -9.8 +3.0/C LgCpGrA m LG 45.54 +.4 +12.1 +14.9/A LgCpGrC m LG 36.60 +.4 +11.6 +14.1/B LgCpGrI LG 50.51 +.5 +12.3 +15.3/A LgCpValA m LV 33.49 +1.1 +1.5 +7.7/E LgCpValC m LV 32.50 +1.0 +1.0 +6.9/E LgCpValI LV 33.44 +1.1 +1.7 +8.0/D MidCpA m MB 34.02 +.1 +1.8 +6.2/E MidCpC m MB 27.15 ... +1.4 +5.4/E MidCpI MB 37.79 +.1 +2.0 +6.5/D MidCpIS MB 38.14 +.1 +2.0 +6.6/D SmCpC m SG 41.83 +2.3 +8.7 +12.8/C SmCpGrA m SG 41.32 +2.3 +25.9 +16.7/A SmCpGrI SG 44.08 +2.3 +26.2 +17.1/A SmCpGrIS SG 44.53 +2.3 +26.3 +17.2/A SmCpGrR b SG 40.29 +2.2 +25.7 +16.4/A SmCpI SG 66.24 +2.4 +9.3 +13.9/B SmCpValA m SV 20.62 +.9 +3.6 +9.4/D TactDivIncA m MV 17.06 +3.6 +4.0 +4.2/E TactDivIncC m MV 16.19 +3.6 +3.5 +3.4/E TactDivIncI MV 17.19 +3.7 +4.2 +4.4/E ValTrustC m LB 80.83 +.5 +1.1 +7.3/E ValTrustI LB 97.23 +.6 +1.7 +8.3/EClermontCLSGrandIncN CA 11.29 -.3 -.6 +5.0/CClipperClipper LB 122.50 +.3 +5.7 +12.4/BCohen & SteersDivVal,IncInstl LB 14.31 +.9 +1.6 +10.1/D GlbInfras,IncI XO 18.70 +1.4 -.1 +5.7/A GlbRltys,IncA m GR 52.91 +.2 +.6 +5.0/B GlbRltys,IncI GR 53.18 +.3 +.8 +5.3/B InstlRltys SR 44.02 +1.9 +4.2 +6.9/A IntlRltyA m GR 11.69 -1.8 -1.2 +4.6/B IntlRltyI GR 11.76 -1.8 -1.0 +5.0/B PrfrdScInc,IncA m RR 13.51 +.4 -1.5 +5.2/B PrfrdScInc,IncC m RR 13.43 +.4 -1.9 +4.5/D PrfrdScInc,IncI RR 13.54 +.5 -1.3 +5.5/B RlEsttSecIncA m SR 15.18 +2.2 +3.9 +7.7/A RlEsttSecIncC m SR 13.74 +2.2 +3.5 +7.0/A RlEsttSecIncIns SR 15.99 +2.2 +4.1 +8.0/A Rltys SR 65.33 +1.9 +4.1 +6.6/BColorado BondSharesATxEx f SI 9.10 +.2 +3.0 +4.5ColumbiaAMTFrCAIMBIns MF 10.27 +.1 +.2 +2.3/B AMTFrCTIMBIns SI 10.33 ... +.2 +1.5/C AMTFrIMBA m MI 10.29 ... -.3 +1.9/D AMTFrIMBIns MI 10.29 ... -.1 +2.1/C AMTFrMAIMBIns MT 10.35 ... -.2 +1.6/D AMTFrNYIMBIns MN 11.65 -.1 ... +1.8/B AMTFrORIMBIns SI 12.13 -.1 -.1 +1.7/B AMTFrSCIMBIns SI 9.98 ... -.3 +1.8/B AcornA m MG 14.22 +1.1 +15.1 +14.1/A AcornC m MG 7.00 +1.2 +14.7 +13.3/B AcornIns MG 17.05 +1.2 +15.3 +14.4/A AcornIntSelIns FG 29.53 -2.6 +1.0 +11.1/A AcornIntlA m FR 43.58 -3.9 -3.1 +6.3/D AcornIntlIns FR 43.70 -3.9 -2.9 +6.6/D AcornSelA m MG 15.18 +2.4 +12.2 +14.3/A AcornSelIns MG 17.33 +2.4 +12.4 +14.6/A AcornUSAA m SG 14.38 +.5 +19.0 +14.7/B AcornUSAIns SG 17.60 +.5 +19.2 +15.0/A BalA m MA 42.00 +1.2 +2.0 +6.9/B BalIns MA 41.93 +1.2 +2.1 +7.2/B BdA m CI 8.29 +.1 -1.5 +1.9/B BdIns CI 8.29 +.1 -1.3 +2.1/B ContrCoreA m LB 26.69 +1.8 +3.9 +10.5/D ContrCoreIns LB 26.91 +1.8 +4.1 +10.8/C ContrCoreV f LB 26.43 +1.7 +3.9 +10.5/D ContrEurpA m ES 7.04 -3.6 -3.8 +1.8/D ConvrtSecsA m CV 20.87 -1.4 +5.8 +8.4/B ConvrtSecsIns CV 20.90 -1.4 +5.9 +8.7/A CorpIncA m TW 9.91 +.6 -2.1 +3.2/C CorpIncIns TW 9.91 +.6 -1.9 +3.5/C CptAllcAgrA m AL 13.05 +.1 +2.2 +9.0/A CptAllcAgrC m AL 12.68 ... +1.7 +8.1/B CptAllcCnsA m XY 10.05 +.3 -.2 +3.4/D CptAllcMdAgA m MA 12.60 +.2 +1.8 +7.7/A CptAllcMdAgC m MA 12.62 +.1 +1.3 +7.0/B CptAllcMdAgIns MA 12.58 +.2 +2.0 +8.0/A CptAllcMdCnsA m CA 10.87 +.2 +.6 +4.8/C CptAllcModA m CA 11.34 +.2 +1.2 +6.4/A CptAllcModC m CA 11.24 +.2 +.7 +5.6/B DiscpCoreA m LB 12.90 +2.1 +8.0 +12.2/B DiscpSmCoreV f SB 7.37 -.5 +5.9 +7.7/E DivIncA m LV 22.67 +2.8 +3.7 +12.0/A DivIncC m LV 21.95 +2.7 +3.2 +11.2/A DivIncIns LV 22.69 +2.8 +3.9 +12.3/A DivIncV f LV 22.68 +2.8 +3.7 +12.0/A DivOppA m LV 9.83 +2.3 +3.1 +9.6/C DivOppC m LV 9.61 +2.2 +2.5 +8.8/D EmMktsIns EM 11.94 -7.0 -13.5 +8.3/B FltRtA m BL 9.15 +.5 +3.2 +4.6/B GlEngNatResA m SN 19.42 -3.7 -1.8 +6.2/B GlEngNatResI SN 19.68 -3.6 -1.7 +6.5/B GlbDivOppA m WS 18.58 +.1 -3.2 +5.1/E GlbDivOppIns WS 18.64 +.1 -3.1 +5.3/E GlbEqValA m WS 13.73 +1.0 +.2 +7.1/D GlbOppsA m IH 13.59 -1.4 -.9 +6.3/A GlbStratEqA m WS 15.25 -1.0 +1.1 +9.2/B GlbTechGrA m ST 34.70 -1.2 +14.8 +23.6/B GlbTechGrC m ST 31.14 -1.2 +14.3 +22.7/B GlbTechGrIns ST 36.08 -1.1 +15.0 +24.0/A GrtrChinaA m CH 45.74 -10.9 -10.5 +9.4/C HYBdA m HY 2.87 +1.1 -.3 +4.5/D HYMuniA m HM 10.54 +.1 +2.0 +4.1/C HYMuniIns HM 10.55 +.2 +2.2 +4.4/C IncBuilderA m XY 11.81 +.4 +1.1 +5.2/A IncOppsA m HY 9.63 +1.2 -.3 +4.3/D LgCpEnhCoreA b LB 25.39 +2.1 +7.5 +12.6/B LgCpEnhCoreIns LB 25.36 +2.1 +7.7 +12.9/A LgCpGrA m LG 44.26 +.3 +11.5 +12.6/C LgCpGrC m LG 37.03 +.2 +11.0 +11.8/D LgCpGrIIIA m LG 18.74 +.3 +11.4 +12.1/D LgCpGrIIIC m LG 13.18 +.2 +10.9 +11.3/D LgCpGrIIIIns LG 20.22 +.3 +11.6 +12.4/D LgCpGrIns LG 45.98 +.3 +11.7 +12.9/C LgCpGrV f LG 43.87 +.3 +11.5 +12.6/C LgCpIdxA b LB 51.65 +1.7 +7.2 +12.6/B LgCpIdxIns LB 51.97 +1.7 +7.4 +12.8/A LgCpValA m LV 14.52 +1.9 +.4 +8.9/C LmtDurCrdtA m CS 9.68 +.4 -.2 +2.0/A MNTxExmptA m SM 5.37 -.1 -.4 +2.3/B MidCapGrA m MG 27.95 -.7 +9.8 +9.7/D MidCapGrIns MG 29.85 -.8 +9.9 +9.9/D MidCapIdxA b MB 17.39 +.8 +5.9 +11.3/A MidCapIdxIns MB 17.33 +.9 +6.1 +11.6/A Pac/AsIns DP 10.28 -3.7 -6.8 +9.4/A QualityIncA m CI 5.33 +.2 -.1 +1.6/D RlEstateEqA m SR 13.76 +1.9 +3.0 +5.4/C RlEstateEqIns SR 13.80 +1.9 +3.2 +5.7/C S/MCpValA m SV 10.47 +.9 +3.3 +7.9/E STBdA m CS 9.89 +.2 +.2 +.7/D STBdIns CS 9.87 +.2 +.2 +1.0/C STBdIns3 CS 9.87 +.2 +.3 +1.1/C STMuniBdA m MS 10.31 +.1 +.8 +.7/D STMuniBdIns MS 10.31 +.1 +1.0 +.9/C SelGlbEqA m WS 13.91 -.3 +7.9 +11.6/A SelIntlEqA m FG 13.94 -3.5 -4.2 +2.2/E SelIntlEqIns FG 14.25 -3.4 -4.0 +2.5/E SelLgCpEqA m LB 14.96 +2.2 +7.0 +12.9/A SelLgCpEqIns LB 14.86 +2.3 +7.1 +13.1/A SelLgCpGrA m LG 16.78 -2.2 +13.2 +11.0/E SelLgCpGrIns LG 17.35 -2.1 +13.4 +11.3/D SelLgCpValA m LV 26.67 +2.1 +1.7 +12.1/A SelLgCpValC m LV 24.38 +2.0 +1.2 +11.2/A SelM/CValA m MV 13.08 +1.4 +1.6 +7.2/D SelM/CValInstl MV 13.12 +1.4 +1.8 +7.5/D SelSmlrCpValA m SB 18.95 +.9 +5.0 +7.5/E SlgCmsInfoA m ST 76.15 -.8 +7.6 +20.3/C SlgCmsInfoC m ST 52.46 -.9 +7.1 +19.4/D SlgGlbTechA m ST 42.00 -1.1 +6.9 +20.4/C SlgGlbTechC m ST 32.39 -1.1 +6.4 +19.6/D SmCpGrIA m SG 20.73 +1.1 +13.8 +14.3/B SmCpGrIIns SG 22.02 +1.1 +14.0 +14.6/B SmCpIdxA b SB 27.83 +2.4 +14.4 +15.7/A SmCpIdxIns SB 28.01 +2.5 +14.6 +16.0/A SmCpValIA m SV 42.64 ... +4.3 +14.1/A SmCpValIIA m SV 18.15 +1.8 +5.1 +10.6/C SmCpValIIIns SV 18.45 +1.8 +5.2 +10.8/C SmCpValIIns SV 47.53 +.1 +4.5 +14.4/A StratIncA m NT 5.90 +.1 -.1 +3.8/A StratIncC m NT 5.90 ... -.7 +3.1/B StratIncIns NT 5.80 +.1 -.2 +4.0/A StratMuniIncA m ML 3.99 -.2 +.4 +3.7/A StrtCAMuIncA m MC 7.54 ... +.1 +2.8/C StrtCAMuIncInst MC 7.54 -.1 +.3 +3.0/B StrtNYMuIncA m MY 7.28 -.1 -.3 +2.5/C ThermostatA m XY 14.64 +.4 +1.5 +3.4/D ThermostatC m XY 14.67 +.3 +.9 +2.6/E ThermostatIns XY 14.45 +.4 +1.6 +3.6/C TtlRetBdA m CI 8.88 +.2 -.4 +2.3/A TtlRetBdIns CI 8.89 +.2 -.2 +2.6/A TxExmptA m ML 13.35 -.1 +.3 +2.8/C TxExmptC m ML 13.35 ... -.1 +2.2/D TxExmptIns ML 13.35 ... +.4 +3.0/B USTrsIdxIns GI 10.79 ... -1.1 +.6/CCommerceBd CI 19.40 +.3 -1.1 +2.3/B Gr LG 36.14 +2.1 +11.0 +15.5/A KansasTFIntrmBd SI 19.04 -.1 -.3 +1.6/C MidCpGr MG 42.79 +1.5 +8.3 +12.5/B MssrTFIntrmBd SI 19.14 -.1 -.4 +1.9/B NtnlTFIntrmBd MI 19.24 -.1 -.5 +2.1/C ShrtTrmGovt GS 16.81 +.2 -.1 +.5/B Val LV 32.24 +3.1 +4.3 +11.8/ACommunity ReinvestQlfdInvm b GI 10.30 +.2 -1.0 +.7/BConvergenceCorPlusInstl LB 20.61 +3.2 +10.0 +12.2/BCopeland Capital ManRkMgdDivGrI d LB 15.18 +2.4 +10.1 +8.0/ECopleyCopley d LV 104.25 +1.4 +17.9 +14.2Credit SuisseCmdtyRetStratA m BB 4.64 +.2 -5.2 -2.1/D CmdtyRetStratI BB 4.75 +.4 -5.0 -1.8/D FltngRtHiIncA m BL 6.86 +.3 +2.1 +4.4/B FltngRtHiIncC m BL 6.88 +.3 +1.7 +3.6/DCrossmark StewardS/MCpEnhIdxA b SB 17.20 +1.2 +8.7 +12.4/BCullenHiDivEqInstl d LV 18.57 +2.7 +2.1 +10.4/B HiDivEqRetail m LV 18.56 +2.7 +1.9 +10.2/BCutlerEq LV 20.59 +1.8 +.4 +10.6/BDFAAsiaPacSmCoIns PJ 22.62 -2.5 -5.2 +9.7/B CAInTmMnBdIns MF 10.47 +.1 +.8 +1.5/D CASTMnBdIns SS 10.28 +.1 +.9 +.8/D CSTGEIntlScCrEq FV 9.53 -3.1 -6.1 +5.8/A CSTGEUSSclCrEq2 MB 18.47 +1.4 +5.7 +12.8/A CntnntlSmCIns ES 26.75 -3.6 -5.0 +10.3/A EMktCorEqI EM 20.66 -2.8 -10.6 +8.3/B EMktSCInstl EM 21.09 -3.5 -11.6 +7.9/B EmMktsII EM 26.41 -2.7 -9.3 +8.8/A EmMktsInstl EM 27.49 -2.7 -9.4 +8.6/A EmMktsSocialCor EM 13.31 -3.1 -10.3 +8.9/A EmMktsValInstl EM 28.74 -.7 -7.9 +10.1/A EnhUSLgCoInstl LB 13.73 +2.0 +6.7 +12.7/A FvYrGlbFIIns IB 10.94 +.3 +.6 +1.6/D GlbAllc2575Ins XY 13.55 +.2 +1.0 +3.7/C GlbAllc6040Ins MA 18.27 +.3 +1.5 +7.1/B GlbEqInstl WS 23.61 +.3 +2.2 +10.3/A GlbRlEsttSec GR 11.17 +1.0 +2.0 +6.0/A InProtSecIns IP 11.59 -.2 -.4 +1.9/B IntlCorEqIns FB 13.57 -3.0 -5.5 +6.3/A IntlLgCpGr FG 12.75 -3.0 -1.9 +5.3/C IntlRlEsttScIns GR 5.10 -1.5 -1.9 +3.9/C IntlSclCrEqInst FV 13.07 -3.1 -5.4 +6.4/A IntlSmCoInstl FQ 19.98 -3.3 -5.8 +8.2/B IntlSmCpGr FR 15.17 -3.4 -3.6 +9.2/A IntlSmCpValIns FA 20.83 -3.6 -9.3 +6.2/B IntlSstnbtyCor1 FB 10.45 -2.6 -4.2 +5.7/A IntlValIII FV 15.90 -2.5 -6.6 +4.9/A IntlValInstl FV 18.76 -2.5 -6.8 +4.7/A IntlVctrEqIns FA 12.61 -3.3 -6.3 +6.8/B ItmGovtFIIns GI 12.07 +.2 -1.2 +.8/B ItmTExtnddQlIns TW 10.35 +.6 -2.3 +2.7/D ItmTMnBdIns MI 10.05 -.1 +.3 +1.4/E JapaneseSmCoIns JS 27.00 -1.2 -7.3 +10.8/B LgCpIntlInstl FB 22.66 -2.5 -3.8 +4.8/B OneYearFIInstl UB 10.26 +.2 +.9 +.9/D RlEsttSecInstl SR 36.07 +2.3 +3.8 +6.8/A STGovtInstl GS 10.43 +.3 -.2 +.4/B STMuniBdInstl MS 10.14 ... +.8 +.8/D ShTrmExQtyI CS 10.72 +.4 +.4 +1.5/B SlvLyHdgGlEqIns WS 16.74 -.2 +.5 +9.6/B SlvlyHdgGlFIIns IB 9.59 +.3 +.9 +2.3/B TAUSCorEq2Instl MB 19.18 +1.6 +6.4 +12.1/A TAWexUSCrEqIns FB 10.90 -3.1 -6.9 +6.6/A TMdIntlVal FV 15.43 -2.6 -6.8 +4.7/A TMdUSEq LB 31.10 +1.6 +7.8 +12.9/A TMdUSMktwdVl LV 31.63 +1.9 +3.2 +10.7/B TMdUSMktwdVlII LV 29.48 +1.9 +3.3 +10.8/B TMdUSSmCp SB 47.57 +1.1 +8.3 +12.5/B TMdUSTrgtedVal SV 39.31 +.7 +5.2 +10.6/C TwYrGlbFIIns IB 9.94 +.2 +.8 +.9/E TwoYrFIInstl CS 9.93 +.2 +.7 +.8/D TwoYrGovtInstl GS 9.74 +.2 +.4 +.4/B USCorEq1Instl LB 24.32 +1.5 +7.4 +12.8/A USCorEqIIInstl MB 22.79 +1.6 +6.3 +12.0/A USLgCo LB 22.10 +1.7 +7.5 +13.0/A USLgCpGrInstl LG 20.92 +2.0 +10.0 +14.2/B USLgCpValII LV 18.90 +1.5 +2.0 +11.7/A USLgCpValIII LV 27.28 +1.5 +2.0 +11.7/A USLgCpValInstl LV 39.51 +1.5 +2.0 +11.6/A USMicroCpInstl SB 24.41 +1.4 +11.1 +13.9/A USSmCpGrInstl SG 20.17 +1.6 +8.4 +11.5/D USSmCpInstl SB 38.85 +1.1 +8.5 +12.3/B USSmCpValInstl SV 40.64 +.7 +7.4 +11.4/B USSocialCorEq2 MB 17.04 +1.4 +6.5 +12.4/A USSstnbtyCor1 LB 22.84 +1.8 +8.7 +13.1/A USTrgtedValIns SV 26.26 +.7 +5.9 +11.1/C USTrgtedValR1 SV 26.25 +.7 +5.9 +11.0/C USVectorEqInstl MV 20.16 +1.3 +5.6 +11.3/A WlexUSGovFIIns IB 10.48 +.4 +2.0 +3.7/A WlexUSTrgVlIns FA 13.64 -3.1 -9.5 +7.6/B WlexUSVlPrtIns FV 11.87 -2.1 -7.4 +6.0/ADFDentPremGrInv MG 33.63 +.3 +15.8 +14.7/ADavenportCor LG 23.64 +1.5 +5.6 +9.7/E EqOpps MG 18.69 +1.7 +3.4 +6.5/E ValInc LV 17.03 +1.8 +.1 +8.9/CDavisApprecIncA m AL 41.25 +.4 +4.1 +7.6/C ApprecIncY AL 41.45 +.4 +4.3 +7.9/B FinclA m SF 53.33 +1.6 +2.7 +10.4/C FinclC m SF 44.22 +1.5 +2.2 +9.5/C NYVentureA m LB 32.39 -.2 +5.0 +11.6/C NYVentureC m LB 29.07 -.2 +4.5 +10.8/C NYVentureY LB 33.18 -.1 +5.1 +11.9/B OppA m LG 38.78 -.6 +4.8 +13.9/C OppC m LG 31.64 -.7 +4.2 +13.0/C RlEsttA m SR 41.23 +2.0 +4.5 +8.0/A RlEsttY SR 41.83 +2.0 +4.7 +8.3/ADelaware InvCorpBdA m TW 5.62 +.5 -2.5 +2.7/D CorpBdInstl TW 5.62 +.5 -2.4 +3.0/D DiversIncA m CI 8.36 -.1 -2.0 +1.7/C EmMktsA m EM 17.73 -5.8 -12.1 +13.2/A ExtnddDrBdA m TW 6.28 ... -5.3 +3.7/B ExtnddDrBdInstl TW 6.27 ... -5.2 +4.0/B HYOppsA m HY 3.71 +.7 -.3 +4.1/E IntlValEqA m FV 14.23 -2.9 -9.0 +3.1/B IntlValEqInstl FV 14.29 -3.0 -8.9 +3.3/B LtdTrmDvrsIncA m CS 8.28 +.1 -.5 +1.3/B MnstHYMnBdA m SM 10.67 ... +.1 +2.6/A NtnlHYMnBdA m HM 11.00 ... +1.6 +4.8/B REITA m SR 11.31 +1.2 +.6 +3.1/E SelGrA m LG 41.61 -2.5 +10.2 +8.4/E SelGrInstl LG 45.35 -2.5 +10.3 +8.7/E SmCpValA m SV 67.95 +.3 +3.0 +12.4/A SmCpValC m SV 56.15 +.2 +2.6 +11.5/B SmidCpGrA m SG 26.87 +1.9 +22.6 +15.7/A TFArizonaA m SL 11.24 -.1 +.2 +2.7/A TFCaliforniaA m MC 11.98 -.1 ... +3.0/B TFColoradoA m SL 11.05 -.1 +.1 +2.9/A TFIdahoA m SL 11.21 ... ... +2.3/B TFMnnstA m SM 12.16 -.1 -.1 +2.1/C TFMnnstIntrmA m SM 10.83 -.1 -.2 +1.8/C TFPnsylvnA m MP 7.94 -.1 +.2 +2.7/B TFUSAA m ML 11.45 -.1 +.4 +2.9/C TFUSAIntermA m MI 11.77 -.1 +.4 +2.2/B USGrA m LG 25.89 -.6 +9.3 +9.2/E USGrInstl LG 28.25 -.6 +9.4 +9.4/E ValInstl LV 22.62 +1.5 +6.2 +10.9/A WlthBldrA m MA 14.47 +.3 -.1 +5.1/EDeutscheCATxFrIncA m MC 7.42 -.2 -.2 +2.2/E CATxFrIncS MC 7.41 ... +.1 +2.5/D CROCIEqDivA m LV 60.27 +4.6 +5.8 +12.6/A CROCIEqDivC m LV 60.06 +4.5 +5.3 +11.8/A CROCIIntlA m FB 46.33 -1.3 -4.6 +1.8/E CROCIIntlS FB 46.57 -1.2 -4.5 +2.0/E CmnctnsA m SC 26.57 +1.0 -1.1 +4.4/E CorEqA m LB 29.38 +1.3 +8.0 +12.1/B CorEqS LB 29.69 +1.4 +8.2 +12.4/B CptlGrA m LG 86.56 +.9 +12.4 +13.5/C CptlGrS LG 87.51 +1.0 +12.6 +13.8/C EAFEEqIdxInstl FB 6.28 -2.3 -4.2 +4.0/C EmMktFixIncS EB 8.69 -2.6 -7.5 +1.9/E EmMktsEqS EM 18.86 -3.4 -8.7 +8.7/A Eq500IdxInstl LB 233.73 +1.7 +7.4 +12.8/A Eq500IdxS LB 230.59 +1.7 +7.4 +12.7/A GNMAS GI 13.35 +.1 -.6 +.8/B GlbHiIncInstl HY 6.72 +.9 +1.1 +6.2/A GlbIncBldrA m IH 9.40 +.4 -.2 +6.6/A GlbSmCpA m SW 36.54 -3.1 -1.3 +4.0/E GlbSmCpS SW 38.70 -3.0 -1.1 +4.2/E HiCoGlBdS IB 8.94 -.2 -2.5 +2.5/B HiIncA m HY 4.67 +1.1 +1.2 +5.5/B HiIncC m HY 4.67 +1.0 +.5 +4.6/D HlthWllnssS SH 41.76 +2.3 +11.1 +3.6/C IntlGrS FG 33.68 -3.0 -4.2 +4.3/D IntmTaxFrS MI 11.57 ... -.2 +1.7/D LgCpFocGrS LG 50.39 +2.0 +12.1 +13.2/C LtnAmrcEqS LS 22.66 ... -12.3 +9.8/A MATxFrS MT 13.98 -.2 -.7 +2.1/B MgdMuniBdA m ML 8.95 -.2 -.5 +2.3/D MgdMuniBdS ML 8.96 -.2 -.5 +2.4/D MltAstCnsrvAlS CA 13.04 -.1 -.1 +3.9/D MltAstGlbAllcS IH 15.64 -1.5 -3.1 +2.5/E MltsecIncA m MU 4.44 -.3 -2.1 +2.3/E NYTxFrIncA m MY 10.44 -.1 -.6 +2.2/C NYTxFrIncS MY 10.43 -.2 -.4 +2.4/C RlEsttSecA m SR 20.81 +2.2 +3.4 +6.7/A SP500IdxS LB 32.47 +1.7 +7.3 +12.7/A SciandTechA m ST 25.13 -.7 +17.3 +18.9/D ShrtDurS CS 8.58 +.3 +.5 +1.5/B ShrtTrmMnBdIns MS 10.00 ... +.8 +1.0/C SmCpCorS SB 34.16 -.6 +9.8 +11.9/B StratHYTxFrA m HM 12.02 -.3 -.1 +3.2/E StratHYTxFrS HM 12.03 -.3 +.1 +3.5/D TotRetBdA m CI 10.40 +.3 -2.0 +2.0/B TotRetBdS CI 10.40 +.3 -1.8 +2.2/B WldDivS WS 30.39 -.3 -.1 +4.6/EDiamond HillAllCpSelI LB 16.96 +2.4 +5.3 +7.8/E CorpCrdtA m HY 11.19 +.3 +2.0 +6.3/A CorpCrdtI HY 11.15 +.3 +2.1 +6.6/A LgCpA m LV 26.95 +2.2 +1.9 +10.3/B LgCpC m LV 25.42 +2.1 +1.4 +9.5/C LgCpI LV 27.17 +2.2 +2.1 +10.6/B LgCpY LV 27.21 +2.3 +2.1 +10.7/B LngShrtA m LO 26.08 +1.4 +1.2 +4.7/C LngShrtC m LO 23.22 +1.4 +.8 +3.9/C LngShrtI LO 26.76 +1.5 +1.4 +5.0/B SmCpA m SV 36.69 +1.8 +3.0 +6.9/E SmCpI SV 37.30 +1.8 +3.2 +7.3/E SmCpY SV 37.35 +1.9 +3.3 +7.4/E SmMidCpI MV 23.26 +1.2 +3.6 +8.0/CDodge & CoxBal MA 108.08 +1.2 +3.2 +9.2/A GlbStk WS 13.66 -.3 -1.4 +9.2/B Inc CI 13.48 +.4 -.4 +3.0/A IntlStk FB 42.56 -2.5 -8.1 +3.4/D Stk LV 211.31 +1.7 +5.7 +12.8/ADominionImpactBdInv m CI 10.96 +.3 -1.2 +2.0/B ImpactEqInstl d LB 24.44 +1.9 +4.4 +8.2/E ImpactEqInv m LB 24.43 +1.8 +4.1 +7.8/E ImpactIntlEqInv m FV 8.35 -2.3 -6.3 +4.2/ADoubleLineCorFII CI 10.72 +.1 -.5 +2.4 CorFIN b CI 10.71 +.1 -.6 +2.2 EmMktsFII EB 10.23 -.1 -2.5 +4.5/B EmMktsFIN b EB 10.23 -.1 -2.7 +4.2/C FltngRtI d BL 9.90 +.5 +2.4 +3.2/E FltngRtN m BL 9.92 +.5 +2.2 +3.0/E LowDurBdI CS 9.95 +.2 +.8 +2.0 LowDurBdN b CS 9.95 +.3 +.8 +1.8 MltAsstGrA m TV 9.26 -1.8 -1.5 +5.6 MltAsstGrI d TV 9.30 -1.8 -1.4 +5.9 TtlRetBdI CI 10.43 +.2 +.2 +2.2 TtlRetBdN b CI 10.42 +.1 +.1 +1.9DreyfusAMTFMnBdA f MI 13.85 -.1 -.1 +2.5/B AMTFMnBdZ MI 13.86 ... +.2 +2.8/A ActvMidCpA f MB 61.86 +.8 +.6 +7.2/D ActvMidCpI MB 62.07 +.8 +.7 +7.5/D Apprec,IncInv LB 36.72 +.3 +4.3 +11.6/C BalOppA f MA 23.80 +1.3 +4.3 +7.6/B BdMktIdxInv b CI 10.02 +.2 -1.3 +1.2/D BstnCoSmCpValI SB 24.46 ... +9.3 +12.9/B BstnCoSmMdCpGrI MG 23.69 -.6 +20.3 +15.7/A CAAMTFMnBdA f MF 14.78 -.1 +.1 +2.4/B CAAMTFMnBdZ MF 14.78 -.2 +.2 +2.6/B ConnecticutA f SI 11.47 ... -.1 +1.8/B CorEqA m LB 18.54 +.1 +4.1 +11.3/C DiscpStk b LB 39.40 +1.8 +8.1 +12.3/B DynTtlRetA f AM 15.72 -.5 -.5 +1.2 DynTtlRetC m AM 14.57 -.6 -1.0 +.5 DynTtlRetI AM 16.17 -.4 -.3 +1.5 GrandInc LG 23.17 +1.5 +9.7 +11.8/D HYA m HY 6.11 +.8 +.5 +4.8/C HYI HY 6.12 +.8 +.8 +5.1/C HYMuniBdZ b HM 12.48 +.3 +3.5 +6.9/A InCorpd LG 12.40 +2.1 +8.7 +10.9/E InsSP500StkIdxI LB 56.97 +1.7 +7.4 +12.8/A IntlBdA f IB 14.96 -2.4 -4.9 +1.6/D IntlStkI FG 18.65 -1.7 -.2 +8.6/A IntlStkIdxInv FB 17.15 -2.5 -4.4 +3.8/C IntrmMnBd MI 13.40 -.1 -.1 +2.1/C IntrmTrmIncA f CI 12.84 -.1 -2.2 +.8/E IntrmTrmIncI CI 12.84 ... -2.0 +1.2/E LgCpEqI LG 23.04 +1.3 +8.5 +13.7/C MassachusettsZ MT 11.33 -.2 -.6 +1.9/B MidCpIdxInvs MB 39.40 +.8 +5.9 +11.3/A MnBd MI 11.57 -.1 +.1 +2.7/B MnBdOppA f MI 12.72 -.1 +.2 +2.6/B MnBdOppZ MI 12.72 -.1 +.2 +2.7/B NJMnBd,IncA f MJ 12.75 +.1 +.5 +3.0/C NYAMTFMnBdA f MN 14.60 -.2 -.6 +2.2/B NYTxExBd MN 14.56 -.1 -.1 +2.5/A NatrlResA f SN 31.35 -3.7 -2.2 +6.0/B OppcMidCpValA f MB 34.54 -.1 +3.3 +8.2/D OppcSmCpInv SG 38.95 -1.5 +6.1 +12.9/C PennsylvaniaA f MP 15.94 -.1 -.2 +2.9/A RsrchGr,IncZ LG 16.78 +1.1 +15.1 +13.2/C SP500Idx LB 57.94 +1.6 +7.2 +12.5/B ShrtIntermMnBdD b MS 12.82 ... +.8 +.6/D ShrtTrmIncD CS 10.08 ... -.7 +.5/E SmCpStkIdxInvs SB 36.05 +2.4 +14.4 +15.7/A StandishGlbFII IB 21.20 -.6 -.7 +1.8/C StratValA f LV 41.48 +2.0 +3.5 +10.1/B StratValI LV 41.62 +2.0 +3.6 +10.4/B StructMidCpA f MB 31.49 +1.0 +.2 +8.4/C StructMidCpI MB 32.20 +1.0 +.4 +8.7/C SustUSEqZ LB 11.99 +2.4 +5.8 +9.2/E T/STtlRetBdI MI 22.65 +.1 ... +2.2/B TechGrA f ST 56.21 -2.3 +14.7 +19.4/D TxMgdGrA m LB 30.32 +.5 +3.7 +10.7/C USMortgZ b GI 14.49 +.1 -.8 +.6/C UltraShrtIncZ UB 10.07 +.2 +1.0 +.6/E WldwideGrA f WS 54.03 -.3 +1.6 +10.0/ADriehausActvInc XS 9.73 +.3 +1.6 +1.9/D EmMktsGrInv d EM 35.50 -6.3 -10.4 +7.5/B sEvnDrv AM 11.19 +.7 +3.7 +2.9/ADupreeMtKntckyTFInc SI 7.59 ... -.3 +1.9/B MtKntckyTFSM SS 5.22 ... ... +1.0/C MtNrthCrlnTFInc SI 11.31 -.1 -.9 +1.9/B MtTnnssTFInc SI 11.22 -.1 -.5 +1.8/BEPEmMktsSmCoA m EM 12.04 -4.3 -13.8 +4.1/EEaton VanceAMTFreeMuniIncA m ML 8.94 ... +.7 +2.9/C AmtFreeMuniIncI ML 9.76 -.1 +.8 +3.2/B AtlntCptSMIDCA m MG 33.42 +1.6 +9.6 +14.0/A AtlntCptSMIDCI MG 36.88 +1.6 +9.7 +14.3/A BalA m MA 9.36 +.8 +3.9 +6.7/C BalC m MA 9.39 +.7 +3.5 +5.9/D CAMnOpA m MF 10.29 -.2 +.7 +3.2/A CnctctMnIncA m SL 9.96 +.3 +.5 +2.4/B DivBldrA m LB 15.04 +2.3 +6.1 +10.4/D DivBldrC m LB 15.12 +2.2 +5.6 +9.6/D DivBldrI LB 15.02 +2.3 +6.3 +10.7/D FltngRtA m BL 9.37 +.6 +3.2 +4.8/A FltngRtAdv b BL 9.06 +.6 +3.3 +4.8/A FltngRtAdvtgA m BL 10.96 +.7 +3.5 +5.5/A FltngRtAdvtgAdv b BL 10.95 +.6 +3.5 +5.5/A FltngRtAdvtgC m BL 10.93 +.5 +3.1 +4.9/A FltngRtC m BL 9.05 +.5 +2.8 +4.0/C FltngRtHiIncA m BL 9.45 +.6 +3.0 +4.9/A FltngRtHiIncAdv b BL 8.88 +.6 +2.9 +4.9/A FltngRtHiIncC m BL 8.86 +.5 +2.4 +4.1/C FltngRtHiIncI BL 8.89 +.6 +3.1 +5.2/A FltngRtInstl BL 9.06 +.5 +3.3 +5.0/A FltngRtMuniIncA m MS 9.85 +.1 +1.1 +.9/C GlbIncBldrA m IH 9.03 +.2 +.5 +5.6/A GlbIncBldrC m IH 8.93 +.1 ... +4.8/C GlbMcrAbRtA m NT 8.81 -.1 -1.7 +2.1/D GlbMcrAbRtI NT 8.79 ... -1.5 +2.5/C GovtOppsA m GS 6.13 +.1 +.1 +.5/B GovtOppsC m GS 6.13 +.2 -.2 -.2/E GrA m LG 30.37 -.7 +14.0 +13.1/C GreaterChinaGrA m CH 23.79 -7.1 -6.2 +10.8/A GreaterIndiaA m EI 34.51 +2.2 -5.3 +8.5/A HYMuniIncA m HM 8.87 ... +.9 +4.6/C HYMuniIncC m HM 8.21 -.1 +.5 +3.8/D HiIncOppsA m HY 4.42 +.9 +.9 +5.2/C HiIncOppsC m HY 4.42 +.9 +.4 +4.4/D IncofBostonA m HY 5.60 +.9 +.9 +5.0/C IncofBostonC m HY 5.61 +.8 +.4 +4.2/E IncofBostonI HY 5.60 +.9 +1.0 +5.2/C LgCpValA m LV 20.42 +3.4 +6.1 +9.0/C LgCpValC m LV 20.42 +3.4 +5.6 +8.2/D LgCpValI LV 20.51 +3.4 +6.3 +9.3/C LgCpValR b LV 20.36 +3.4 +5.9 +8.7/D MAMnIncA m MT 8.67 -.2 -.6 +2.1/B MnstMnIncA m SM 9.25 -.1 -.6 +1.8/D NYMuniIncA m MY 9.89 -.1 -.4 +2.6/B NYMuniIncC m MY 9.89 -.2 -.9 +1.8/D NrthCrlnMnIncA m SL 8.82 ... ... +2.1/C NtnlLtdMtMnIncA m MI 9.72 ... +.3 +1.8/D NtnlLtdMtMnIncC m MI 9.12 ... ... +1.0/E NtnlMnIncA m ML 9.74 +.1 +1.2 +3.8/A NtnlMnIncC m ML 9.74 ... +.7 +3.0/B NtnlMnIncI ML 9.74 +.1 +1.3 +4.1/A NwJrsyMnIncA m MJ 9.08 +.2 +1.0 +3.1/C OhioMuniIncA m MO 8.79 -.1 -.3 +2.6/B OregonMuniIncA m SL 8.45 +.1 +1.4 +2.9/A PnsylvnMnIncA m MP 8.50 +.1 +1.0 +2.3/C ShrtDrGovtIncA m GS 8.21 +.2 +1.3 +1.3/A ShrtDrGovtIncC m GS 8.22 +.2 +.9 +.7/A ShrtDrStratIncA m NT 7.32 +.5 +.4 +2.7/C ShrtDrStratIncC m NT 6.90 +.3 ... +2.0/D SthCrlnMnIncA m SL 9.09 +.2 +1.3 +2.9/A TABSShTrmMnBdA m MS 10.26 -.1 -.4 +.7/D TABSShTrmMnBdI MS 10.27 +.1 -.1 +.9/C TxMgdEqAstAlcA m XM 21.52 +.9 +6.8 +10.1/A TxMgdEqAstAlcC m XM 19.94 +.8 +6.3 +9.3/B TxMgdGlbDivIncA m WS 12.63 ... +.6 +6.3/D TxMgdGlbDivIncC m WS 12.59 ... +.1 +5.5/E TxMgdGr10 LG 1225.27 +1.2 +7.5 +12.6/C TxMgdGr11A m LG 55.06 +1.2 +7.3 +12.3/D TxMgdGr11C m LG 49.24 +1.2 +6.8 +11.4/D TxMgdGr12A m LG 24.73 +1.2 +7.2 +12.1/D TxMgdGr12C m LG 23.96 +1.1 +6.7 +11.2/D TxMgdMltCpGrA m LG 31.36 -1.7 +16.7 +13.5/C TxMgdSmCpA m SG 28.26 +1.4 +11.7 +11.5/D TxMgdValA m LV 27.97 +2.8 +5.7 +9.8/B TxMgdValC m LV 26.78 +2.7 +5.3 +9.0/C TxMgdValI LV 27.87 +2.8 +5.9 +10.1/B WldwideHlthSciA m SH 11.40 +2.7 +10.7 +1.4/D WldwideHlthSciC m SH 11.47 +2.6 +10.2 +.6/DEdgar LomaxVal LV 15.46 +3.6 +4.0 +12.5/AEdgewoodGrInstl LG 34.72 -1.0 +17.5 +18.2/AElfunDivers MA 18.75 ... +.8 +5.7/D Inc CI 11.09 +.3 -1.3 +2.0/B IntlEq FG 21.47 -2.6 -5.3 +2.3/E Trusts LG 65.56 +.8 +8.6 +12.1/D TxExInc ML 11.27 ... +.1 +2.5/DEmeraldBnkngFinA m SF 48.24 -.7 +6.2 +15.6/A GrA m SG 29.15 +.2 +10.2 +10.9/DEuroPacGoldA m SP 7.28 -15.0 -18.0 +13.2/A IntlDivIncA m FV 7.47 -2.4 -10.1 -.2/E IntlValA m FV 6.81 -4.1 -12.6 +1.6/DEvermoreGlbValInstl d SW 14.79 -2.4 -2.7 +9.3/CFAMEqIncInv MB 32.43 +2.3 +8.2 +12.9/A ValInv MG 77.02 +2.2 +4.8 +10.5/CFDPBKCptlApprInvA m LG 14.74 -1.9 +16.2 +12.1 BKInstlInvA m FB 12.42 -5.1 -9.4 +1.6 BRCorAlpBdInvA m MU 9.89 +.3 -1.6 +1.3/EFMICommonStk MB 27.70 +1.9 +4.2 +9.7/B LgCp LB 22.61 +1.5 +5.2 +10.5/D FPACptl MV 33.89 -2.8 -1.1 +1.6/E Crescent d MA 35.17 +.2 +2.0 +6.8/C NewInc CS 9.93 +.3 +1.4 +2.0/A Paramount WS 22.78 -1.3 +2.6 +11.6/A USVal LB 10.28 -.2 +4.9 +3.3/EFairholme FundsFcdInc HY 10.75 +.4 +.2 +6.1/A Fund d LV 18.25 +.4 -9.4 -2.8/EFederatedAdjstblRtScIns GS 9.63 ... +.8 +.4/B BdA f TW 8.97 +.6 -1.4 +3.7/B BdC m TW 9.03 +.6 -1.9 +2.9/D BdF f TW 9.05 +.6 -1.4 +3.7/B BdInstl TW 8.97 +.6 -1.4 +4.0/B CloverSmValA f SV 26.86 +1.1 +3.6 +9.8/D CloverSmValIns SV 26.97 +1.1 +3.7 +10.1/D CptlIncA f CA 7.98 +.4 +.6 +4.2/D CptlIncB m CA 7.99 +.3 ... +3.4/E CptlIncC m CA 7.98 +.3 +.1 +3.4/E CptlIncF f CA 7.97 +.3 +.6 +4.2/D CptlIncInstl CA 7.99 +.4 +.7 +4.5/D EqInc,IncA f LV 25.78 +1.2 +2.8 +6.9/E EqInc,IncC m LV 25.73 +1.2 +2.4 +6.1/E EqInc,IncF m LV 25.80 +1.2 +2.6 +6.6/E EqInc,IncInstl LV 25.78 +1.3 +3.0 +7.2/E FltngRStrIncA m BL 9.93 +.4 +2.2 +3.7/D FltngRStrIncIns BL 9.93 +.5 +2.4 +4.0/C GlbAllcA f IH 19.85 -.8 -.8 +4.3/C GlbAllcC m IH 19.29 -.9 -1.2 +3.6/D GlbAllcInstl IH 19.97 -.8 -.6 +4.6/C GlbAllcR b IH 19.71 -.9 -1.0 +3.9/D GvtIncIns GI 9.85 ... -.9 +.8/B GvtIncSecIncF f GI 8.53 -.1 -1.1 +.5/C GvtUltShrDrIns UB 9.89 +.2 +1.1 +.7/E GvtUltShrDrSvc UB 9.89 +.2 +1.0 +.6/E HYTrustSvc d HY 6.72 +.9 +.6 +5.4/B HiIncBdA f HY 7.38 +1.0 +.8 +5.4/B HiIncBdC m HY 7.36 +.9 +.2 +4.5/D InsHYBdIns d HY 9.74 +1.0 +1.0 +6.1/A IntermCorpBdIns TW 8.95 +.5 -.6 +2.4/E IntermMuniSvc MI 9.92 ... -.2 +2.3/B IntlLeadersA f FB 34.66 -4.1 -7.3 +1.6/E IntlLeadersC m FB 32.09 -4.2 -7.7 +.8/E IntlLeadersIns FB 34.74 -4.1 -7.2 +1.9/E IntlSmMidCoA m FR 38.13 -2.7 -4.7 +4.4/E IntlStrVlDvA f FV 3.43 -1.5 -6.4 +.4/E IntlStrVlDvC m FV 3.40 -1.6 -6.9 -.3/E IntlStrVlDvIns FV 3.44 -1.2 -6.0 +.7/E KaufLCA f LG 26.00 -.5 +10.8 +10.4/E KaufLCC m LG 23.96 -.6 +10.3 +9.5/E KaufLCIns LG 26.63 -.5 +11.0 +10.6/E KaufLCR b LG 24.85 -.5 +10.5 +9.9/E KaufmannA m MG 6.43 -2.0 +15.0 +12.7/B KaufmannB m MG 5.33 -2.0 +14.6 +12.1/B KaufmannC m MG 5.32 -2.0 +14.7 +12.1/B KaufmannR m MG 6.45 -1.8 +15.2 +12.7/B KaufmannSmCpA m SG 38.47 -.4 +19.6 +16.4/A KaufmannSmCpC m SG 33.21 -.4 +19.2 +15.7/A KaufmannSmCpR b SG 38.64 -.4 +19.6 +16.4/A MDTAllCpCorIns LV 30.85 +1.7 +11.2 +12.8/A MDTBalA f MA 19.70 +.7 +5.7 +7.2/B MDTBalInstl MA 19.76 +.8 +5.8 +7.4/B MDTLgCpGrA f LB 21.25 +1.8 +16.9 +14.1/A MDTLgCpValInstl LV 29.06 +1.9 +3.9 +8.9/D MDTLgCpValSvc LV 29.07 +1.9 +3.8 +8.6/D MDTMidCpGrA f MB 44.71 +2.1 +13.3 +13.0/A MDTMidCpGrInstl MB 45.90 +2.1 +13.4 +13.3/A MDTSmCpCorInstl SB 22.45 +1.0 +12.2 +18.2/A MDTSmCpGrA f SG 26.54 +1.4 +17.2 +18.2/A MDTSmCpGrInstl SG 27.61 +1.4 +17.3 +18.5/A MIIntrmMnA f SI 10.93 -.1 -.4 +1.4/D MaxCpIdxInstl LB 13.70 +1.7 +7.3 +12.9/A MaxCpIdxvc b LB 13.54 +1.7 +7.1 +12.5/B MidCpIdxSvc MB 26.00 +.9 +6.1 +11.2/A MnHYAdvtgA f HM 8.87 +.1 +1.1 +4.1/C MnHYAdvtgC m HM 8.87 +.1 +.7 +3.3/E MnHYAdvtgF f HM 8.87 +.1 +1.1 +4.1/C MnStkAdvtgA f CA 13.60 +.3 +1.0 +5.8/B MnStkAdvtgAC m CA 13.58 +.2 +.5 +5.0/C MnStkAdvtgAF f CA 13.60 +.3 +1.0 +5.8/B MnStkAdvtgAIns CA 13.60 +.3 +1.1 +6.1/B MnUltraShrtA m MS 10.00 +.1 +.7 +.6/E MnUltraShrtIns MS 10.00 +.1 +1.0 +1.0/B MortgInstl CI 9.32 +.1 -.6 +1.5/D MuniBdA f ML 10.32 -.1 -.3 +2.5/D OhioMuniIncA f MO 10.97 -.1 -.2 +2.2/B OhioMuniIncF m MO 10.97 -.1 -.3 +2.1/C PEMnIncA f MP 10.72 -.1 -.1 +2.5/C PrudentBearA f BM 13.51 -3.3 -13.5 -14.3/B PrudentBearIns BM 13.83 -3.3 -13.3 -14.1/B ShIntTtRtBdIns CS 10.13 +.3 ... +1.6/B ShrtIntrmDrMnA m MS 10.22 ... +.6 +.6/D ShrtIntrmDrMnIn MS 10.22 +.1 +.9 +1.1/B ShrtTrmIncInstl CS 8.44 +.2 +.9 +1.4 ShrtTrmIncY CS 8.45 +.3 +1.0 +1.5 StratIncA f MU 8.81 +.3 -.8 +3.7/B StratIncC m MU 8.80 +.2 -1.4 +3.0/D StratIncF f MU 8.75 +.2 -1.0 +3.7/B StratValDivA f LV 5.88 +1.3 -2.0 +7.3/E StratValDivC m LV 5.89 +1.3 -2.4 +6.5/E StratValDivIns LV 5.91 +1.2 -1.8 +7.5/E StrtgcIncIS MU 8.76 +.3 -.7 +4.0/B TtlRetBdA m CI 10.57 +.2 -1.3 +2.0/B TtlRetBdC m CI 10.57 +.1 -1.6 +1.5/D TtlRetBdInstl CI 10.57 +.2 -1.0 +2.6/A TtlRetBdSvc b CI 10.57 +.2 -1.2 +2.2/B TtlRetGovtBdIns GI 10.53 ... -.7 +.9/A TtlRetGovtBdSvc b GI 10.53 ... -.9 +.6/C USGvtSc13YrsIns GS 10.14 +.2 +.1 +.2/C USGvtSc13YrsY GS 10.14 +.2 +.1 +.4/C USGvtSc25YrIns GS 10.57 +.1 -.7 .../D UltraShrtBdA m UB 9.10 +.3 +.9 +1.0/D UltraShrtBdIns UB 9.09 +.2 +1.2 +1.5/B forUSGovtSecA f GI 7.15 +.1 -1.2 +.6/CFidelity100Index LB 18.72 +2.0 +7.8 +13.5/A 500IdxIns LB 99.50 +1.7 +7.5 +13.0/A 500IdxInsPrm LB 99.50 +1.7 +7.5 +13.1/A 500IdxInv LB 99.48 +1.7 +7.5 +13.0/A 500IndexPrm LB 99.50 +1.7 +7.5 +13.0/A AllSectorEq LG 13.25 +1.4 +8.8 +12.4/D ArizonaMuniInc SL 11.82 -.2 -.5 +2.4/B AsstMgr20% XY 13.40 +.1 +.8 +3.7/C AsstMgr30% XY 11.10 ... +1.1 +4.7/B AsstMgr40% CA 11.77 ... +1.4 +5.6/B AsstMgr50% CA 18.45 -.1 +1.6 +6.4/A AsstMgr60% MA 12.80 -.2 +1.9 +7.2/B AsstMgr70% MA 22.94 -.3 +2.4 +8.0/A AsstMgr85% AL 20.13 -.4 +3.1 +9.2/A BCGrowth LG 16.18 -.2 +16.9 +16.5/A BCGrowth LG 101.45 -.2 +15.6 +16.1/A BCGrowthK LG 101.62 -.2 +15.7 +16.2/A Balanced MA 24.95 +.3 +5.9 +8.8/A BalancedK MA 24.95 +.3 +6.0 +8.9/A BlueChipVal LV 19.93 +1.6 +1.7 +7.3/E CALtdTrmTFBd SS 10.51 ... +.6 +1.1/C CAMuniInc MC 12.69 -.1 -.3 +2.6/D Canada MQ 53.47 -.8 -2.2 +5.8/B Cap&Inc HY 10.03 -.3 +1.2 +6.4/A ChinaRegion CH 32.50 -8.3 -9.7 +7.0/D CmdtyStrat BB 5.18 +.2 -4.8 -2.4/E CnncticutMunInc SL 11.21 ... +.1 +2.1/C CnsrvIncMnBd MS 10.02 +.1 +.9 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.9 +.8/C Contrafund LG 13.62 -.7 +11.3 +14.4/B ContrafundK LG 13.61 -.8 +11.2 +14.5/B ConvertibleSecs CV 28.76 -1.4 +4.3 +4.4/E CorpBd TW 11.24 +.5 -1.6 +3.5/B CptlApprec LG 38.49 -1.2 +9.3 +10.4/E CptlApprecK LG 38.58 -1.2 +9.4 +10.5/E DisciplinedEq LB 40.31 +.9 +3.9 +9.4/E DisciplinedEqK LB 40.26 +.9 +4.0 +9.5/D DivGro LB 34.01 +2.4 +3.6 +9.3/E DivGroK LB 33.98 +2.4 +3.7 +9.4/E DiversIntl FG 38.36 -3.0 -4.1 +3.3/E DiversIntlK FG 38.31 -3.0 -4.1 +3.5/E EmMkts EM 29.30 -6.1 -10.5 +9.3/A EmMktsDbt EB 9.42 -2.1 -4.9 +6.5/A EmMktsDiscovery EM 13.33 -7.0 -13.2 +7.0/C EmMktsIdxPrm EM 10.24 -4.2 -10.3 +7.6/B EmMktsK EM 29.33 -6.1 -10.5 +9.4/A EmergEMEA EM 8.99 -7.9 -13.1 +6.8/C EmergMketsOpps EM 18.85 -5.6 -12.0 +8.6/A EmergingAsia PJ 40.95 -5.6 -9.1 +10.2/A EqDividendInc LV 28.24 +2.2 +2.8 +9.6/C EqDividendIncK LV 28.23 +2.1 +2.8 +9.7/C EqIncome LV 59.93 +2.5 +2.2 +9.0/C EqIncomeK LV 59.90 +2.5 +2.3 +9.1/C Europe ES 40.29 -2.4 -4.8 +3.2/B ExMktIdxInPr MB 67.75 +.7 +9.3 +11.9/A ExMktIdxInv MB 67.76 +.7 +9.3 +11.8/A ExMktIdxPr MB 67.77 +.7 +9.3 +11.9/A ExprtMltntnl LB 23.00 +2.3 +3.6 +9.6/D ExprtMltntnlK LB 22.96 +2.3 +3.6 +9.7/D Fidelity LG 47.00 +1.5 +9.0 +11.4/D FidelityK LG 46.98 +1.5 +9.1 +11.5/D FltngRtHiInc BL 9.49 +.4 +3.2 +4.5/B FltngRtHiInc BL 9.62 +.5 +2.6 +4.4/B FocedHiInc HY 8.48 +1.0 ... +4.6/D FocusedStock LG 26.28 +.1 +16.0 +14.3/B FourinOneIdx AL 45.78 +.3 +3.4 +8.9/A Frdm 2005 TA 12.37 -.2 +.2 +4.7/C Frdm 2010 TA 15.75 -.3 +.4 +5.5/A Frdm 2015 TD 13.13 -.4 +.7 +6.2/A Frdm 2020 TE 16.31 -.4 +.9 +6.7/A Frdm 2025 TG 14.22 -.5 +1.0 +7.1/A Frdm 2030 TH 17.83 -.6 +1.4 +8.2/A Frdm 2035 TI 15.10 -.7 +1.7 +9.0/A Frdm 2040 TJ 10.60 -.7 +1.8 +9.1/A Frdm 2045 TK 12.02 -.7 +1.8 +9.1/B Frdm 2050 TN 12.10 -.6 +1.9 +9.1/A Frdm 2055 TL 13.66 -.7 +1.8 +9.1/B Frdm Inc RI 11.56 -.1 -.1 +3.9/C FrdmIdx2055Inv TL 15.54 +.2 +3.1 +9.4/A GNMA GI 11.15 +.2 -.7 +1.1/A GlbCmdtyStk SN 12.84 -4.3 -2.6 +7.2/A GlbHiInc HY 9.41 +.2 -1.1 +5.4/B GlbexUSIdxIns FB 12.77 -2.9 -5.7 +5.2/A GlbexUSIdxInsPr FB 12.78 -2.9 -5.6 +5.2/A GlbexUSIdxPr FB 12.77 -2.9 -5.7 +5.2/A GlobalEqIncome WS 14.26 +.1 -.7 +7.0/D GlobalexUSIdx FB 12.50 -2.9 -5.6 +5.2/A GovernmentInc GI 9.98 ... -1.0 +.6/C GrDiscv LG 35.96 -.1 +13.8 +15.4/A GrDiscvK LG 35.98 ... +13.8 +15.5/A GrStrategies MG 44.29 +.6 +7.7 +8.6/D GrStrategiesK MG 44.63 +.6 +7.8 +8.8/D GroCo LG 19.30 -.6 +16.1 +18.9/A GroCo LG 20.62 -.5 +15.4 +18.5/A GroCoK LG 20.62 -.6 +15.4 +18.6/A Growth&Inc LB 39.40 +1.9 +4.8 +10.9/C Growth&IncK LB 39.37 +1.9 +4.9 +11.0/C HighIncome HY 8.85 +.9 +2.0 +6.4/A Independence LG 40.78 +.1 +9.4 +9.1/E IndependenceK LG 40.82 +.1 +9.4 +9.2/E InfPrtBd IP 11.84 -.2 -.3 +1.6/C InfPrtBdIdxPrm IP 9.81 -.2 -.2 +2.0/B In-ProtBondA m IP 11.67 -.3 -.7 +1.3/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, August 17, 2018

PAGE 64

In-ProtBondI IP 11.80 -.2 -.5 +1.6/C IntermediateBd CI 10.58 +.4 -.6 +1.4/D InternationalVa FV 8.45 -3.0 -6.7 +.9/E IntlCptlApprec FG 20.45 -4.3 -2.9 +7.6/B IntlDiscv FG 42.98 -4.1 -5.9 +3.8/D IntlEnhIdx FV 9.63 -3.0 -5.0 +5.1/A IntlGr FG 15.95 -2.4 -1.2 +6.0/C IntlGr FG 13.45 -2.5 -1.8 +5.7/C IntlIdxInstl FB 41.33 -2.5 -4.2 +4.3/B IntlIdxInstlPrm FB 41.33 -2.5 -4.2 +4.3/B IntlIdxInv FB 41.31 -2.5 -4.3 +4.2/B IntlIdxPremium FB 41.32 -2.5 -4.2 +4.3/B IntlRlEstt GR 11.44 -2.3 -1.8 +5.2/B IntlSmCp FQ 28.03 -3.8 -6.3 +9.0/A IntlSmCp FR 17.38 -3.3 -3.3 +7.2/D IntlSmCpOpps FR 18.63 -3.5 -3.7 +7.9/C IntlVal FV 10.04 -2.9 -6.1 +1.4/E IntrmGovtInc GI 10.23 +.1 -.5 +.4/D IntrmMuniInc MI 10.23 ... +.1 +2.2/C IntrmTrBdIdPrm GI 10.39 +.3 -1.2 +.7/B InvmGradeBd CI 10.97 +.1 -.8 +2.4/A InvmGradeBd CI 7.72 +.1 -1.1 +2.2/B Japan JS 15.16 -.9 -1.9 +7.8/C JapanSmlrCo JS 17.49 -2.7 -7.8 +10.9/B LTTrsBdIdxPrm GL 12.62 -.9 -3.2 +1.5/C LargeCapStock LB 33.43 +1.6 +5.6 +11.3/C LargeCapValIdx LV 13.00 +2.0 +2.4 +9.6/C LatinAmerica LS 21.36 -2.9 -12.7 +6.0/D LgCpCorEnhIdx LB 15.88 +1.7 +8.3 +12.9/A LgCpGrEnhIdx LG 20.95 +1.3 +10.7 +14.5/B LgCpValEnhIdx LV 13.63 +2.2 +3.3 +10.4/B LimitedTermGov GS 9.77 +.2 -.2 +.2/C LowPrStk MV 55.00 -1.1 +.9 +8.0/C LowPrStkK MV 54.98 -1.1 +.9 +8.1/C LtdTrmMuniInc MS 10.47 ... +.6 +1.1/B LvrgdCoStk MB 33.75 -3.6 +.9 +6.3/E LvrgdCoStkK MB 33.85 -3.5 +1.0 +6.4/E MAMunicipalInc MT 11.92 -.3 -.7 +2.3/A Magellan LG 10.95 +.6 +4.9 +11.1/D MagellanK LG 10.93 +.6 +4.8 +11.2/D MegaCapStock LB 16.61 +1.9 +5.5 +11.0/C MichiganMuniInc SL 11.97 ... -.4 +2.5/B MidCapIdxIns MB 21.99 +1.1 +5.6 +10.4/B MidCapIdxPrm MB 21.99 +1.1 +5.6 +10.4/B MidCapStock MG 39.04 +1.2 +6.4 +10.4/C MidCapStockK MG 39.06 +1.2 +6.5 +10.6/C MidCapValue MV 24.63 +.4 -3.1 +5.9/E MidCpEnhIdx MB 16.06 +.8 +2.6 +9.4/C MinnesotaMnInc SM 11.39 -.2 -.5 +2.0/C MortgageSecs CI 10.91 +.1 -.8 +1.3/D MrylndMuniInc SL 11.12 -.2 -.9 +2.4/B MuniInc ML 12.77 ... -.3 +3.0/C MuniInc2019 MS 10.57 ... +.9 +1.1/B NJMunicipalInc MJ 11.69 +.1 +.3 +3.6/B NYMuniInc MY 12.91 -.2 -.6 +2.4/C NasdCmpIdx LG 102.97 +.2 +13.6 +16.7/A NewMillennium LB 42.40 +.5 +6.6 +11.7/B NewMktsInc EB 14.74 -2.8 -6.6 +5.4/A Nordic MQ 52.03 -2.8 -2.4 +6.2/B OTCPortfolio LG 12.78 -.2 +16.3 +20.0/A OTCPortfolioK LG 12.96 -.2 +16.5 +20.1/A OhioMunilInc MO 11.88 -.2 -.7 +2.7/A Overseas FG 49.07 -2.7 -3.2 +6.0/C OverseasK FG 48.98 -2.7 -3.2 +6.1/B PacicBasin DP 32.79 -4.8 -7.6 +10.0/A PennsylvnMnInc MP 10.93 -.1 -.3 +2.5/C Puritan MA 24.66 +.7 +6.1 +9.3/A PuritanK MA 24.65 +.7 +6.1 +9.5/A RealEstInv SR 43.22 +2.1 +4.0 +6.7/A RlEstateIdxPrm SR 16.05 +2.2 +4.3 +5.9/B RlEsttInc SR 11.04 +.9 +2.8 +6.3/B RlEsttInc SR 12.16 +1.2 +2.5 +6.6/B SCGrth SG 29.50 +1.7 +19.3 +16.7/A SCValue SV 20.92 +1.9 +3.0 +10.0/D STTrsBdIdxPrm GS 10.21 +.2 -.1 +.4/B ShTrmBd CS 8.52 +.3 +.3 +1.0/C ShrtDurHiInc HY 9.43 +.6 +1.5 +3.9/E SmCapIdxIns SB 22.36 +.5 +10.7 +13.4/A SmCapIdxInv SB 22.33 +.5 +10.6 +13.2/A SmCpDiscv SB 12.18 -.1 +3.1 +6.7/E SmCpDiscv SB 26.49 -.3 +2.1 +7.0/E SmCpEnhIdx SB 14.85 +.8 +8.9 +10.8/D SmCpOpps SB 15.74 +2.0 +12.2 +11.1/C SmallCapStock SB 19.08 +1.1 +7.6 +9.9/D StkSelorAllCp LG 47.33 +.1 +7.7 +12.7/C StkSelorSmCp SB 29.55 +2.2 +11.7 +10.9/C StkSlrLgCpVal LV 21.13 +2.0 +2.0 +8.3/D StratDivInc AL 15.54 +1.8 +3.2 +8.9/A StratRlRet XY 8.86 +.5 +.5 +2.8/D TaxFreeBond ML 11.31 ... -.3 +3.0/B TelecomandUtls SU 27.17 +3.4 +7.6 +10.1/B TotalBond CI 10.38 +.1 -.8 +2.6/A TotalEmMkts EM 12.08 -4.6 -10.8 +7.6/B Trend LG 109.54 +.1 +12.6 +15.0/A TtlIntlEq FG 8.79 -3.6 -5.6 +5.2/C TtlMktIdxF LB 82.08 +1.5 +7.9 +12.8/A TtlMktIdxInsPrm LB 82.05 +1.5 +7.9 +12.8/A TtlMktIdxInstl LB 82.06 +1.5 +7.8 +12.8/A TtlMktIdxInv LB 82.06 +1.5 +7.8 +12.7/A TtlMktIdxPrm LB 82.07 +1.5 +7.8 +12.8/A USBdIdxF CI 11.27 +.2 -1.1 +1.6/C USBdIdxIns CI 11.27 +.2 -1.1 +1.6/C USBdIdxInsPrm CI 11.27 +.2 -1.1 +1.6/C USBdIdxInv CI 11.27 +.2 -1.2 +1.5/D USBdIdxPrm CI 11.27 +.2 -1.1 +1.6/C ValDiscv LV 29.30 +1.3 +1.3 +8.0/D ValDiscvK LV 29.33 +1.4 +1.3 +8.2/D Value MV 12.23 +.2 +1.0 +7.3/D ValueK MV 12.25 +.2 +1.1 +7.5/D ValueStrategies LV 42.35 +.1 +.6 +7.7/E Worldwide WS 28.31 -1.5 +7.2 +9.8/BFidelity AdvisorAssetMgr60%A m MA 12.74 -.3 +1.7 +6.8/C AssetMgr70%A m MA 22.88 -.3 +2.2 +7.7/A AssetMgr70%C m MA 22.70 -.4 +1.7 +6.9/B AssetMgr70%I MA 22.94 -.3 +2.4 +8.0/A AssetMgr70%M m MA 22.86 -.3 +2.0 +7.4/B BalancedA m MA 21.89 +.3 +5.5 +8.5/A BalancedC m MA 21.73 +.2 +5.1 +7.7/A BalancedI MA 22.32 +.3 +5.8 +8.8/A BalancedM m MA 22.14 +.3 +5.4 +8.3/A BiotechnologyA m SH 27.74 -2.7 +10.5 -.6/E BiotechnologyI SH 29.36 -2.7 +10.7 -.4/E BiotechnologyM m SH 26.27 -2.7 +10.3 -.9/E CAMuniIncI MC 12.71 -.2 -.4 +2.4/D CapitalDevA m LB 16.87 +1.6 +5.5 +11.1/C CapitalDevO LB 17.47 +1.6 +5.7 +11.4/C ConsumerDscrtA m CD 28.55 -.3 +12.9 +12.0/B ConsumerStplsA m CC 81.40 +2.1 -5.4 +3.4/E ConsumerStplsC m CC 79.03 +2.0 -5.8 +2.7/E ConsumerStplsI CC 82.07 +2.1 -5.2 +3.7/D ConsumerStplsM m CC 80.57 +2.0 -5.6 +3.1/E CorporateBondI TW 11.24 +.5 -1.7 +3.5/B DiverIntlA m FG 22.59 -3.1 -4.5 +3.5/E DiverIntlC m FG 21.59 -3.2 -5.0 +2.7/E DiverIntlI FG 22.96 -3.1 -4.4 +3.7/E Diver