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

2 OF THE PRESIDENT’S MEN No new or ongoing compromises of Florida voting systems, feds sayTwo federal agencies said Tuesday they have not seen any new or ongoing compromises of election infrastructure in Florida,Ž which appears to directly contradict Democratic U.S. Sen. Bill Nelsons recent claims that Russian intruders penetrated voting systems in Florida in advance of the 2018 election. See The News Wire Vol. 126 | Issue No. 234 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNWednesday, August 22, 2018High 91 Low 76Afternoon stormsPulitzer Prize winner2016 CHARLIE SAYSI voted early! Did you?CALL US ATDAILY $1.50 FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comTHE SUNCrosswords ........11 Obituaries .........12 Police Beat ........12 Viewpoint ...........6 Opinion ...............7OUR TOWNLocal News ....1,3,8 Calendar ............15 Local Sports ......16NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................3 Stocks ..................4 Weather ..............2 World ..................2SPORTSLottery ................2 Sports on TV ........2INDEX By ANNE EASKERSTAFF WRITERA former priest named in the grand jury report on sexual abuse and cover-ups in the Catholic Church in Pennsylvania appears to be employed as the minister of music in the Punta Gorda Congregational United Church of Christ. Timothy Sperber, formerly of the Diocese of Harrisburg when the incident is purported to have occurred, left ministry in the Catholic church in 2000, according to the grand jury report. The report states the Diocese of Harrisburg received a report in 2004 from a female alleging a priest abused her around 1979, when she was 9 or 10 years old. She was a student at the St. Joan of Arc school in Hershey, Pennsylvania, at the time. Struggling with math, the principal assigned Sperber to tutor her, according to the report. Sperber was a part of the parish but not the school. When she met with him, he allegedly molested her. She stated she begged to be removed from the school and tried her best to improve at math. In the new school year, when the principal told her she had to tutor with Sperber again, she tried to tell him By LIZ HARDAWAYSTAFF WRITERThe Punta Gorda Airport (PGD) will have new, nonstop service to four more cities, Allegiant announced Tuesday morning. Were thrilled to grow again in one of our most popular destinations „ Southwest Florida,Ž said Drew Wells, Allegiant vice president of planning and revenue. We are sure that travelers in these four cities will take advantage of our convenient, friendly service to enjoy all that this beautiful region has to offer.Ž New seasonal routes to PGD include Omaha, Nebraska, via Eppley Air“ eld (OMA); Syracuse, New York, via Syracuse Hancock International Airport (SYR); and Appleton, Wisconsin, via Appleton International Airport (ATW). PGD will also have a year-round route to and from Albany, New York, via Albany International Airport (ALB). With these additions, PGD now serves more than 40 cities. Allegiant is holding a limitedtime sale for one-way fares on these new routes. A trip to Omaha is as low as $49, Albany or Appleton is $59 and fares are $69 to Syracuse. Tickets must be purchased by Aug. 22 for travel by Feb. 28, 2019, for these prices. These new routes are expected to bring in more than 56,000 visitors, adding to the local economy and tourism in the area. Allegiants partnership continues to encourage tourism expenditures and grow our local economy through new community investments, jobs and improvements at PGD,Ž said Charlotte County Airport Authority Commissioner Kathleen Coppola. These routes have been in the works for over two years, said Allegiant public relations CORRECTION : In the Monday story Parks and Recs looks toward new changes,Ž the $2 million comes from a $65 million referendum on the November ballot to improve existing public land within North Port for Legacy Trail bicycle accessibility.Punta Gorda Airport adds 4 destinationsAIRPORT | 8By WARREN RICHARDSONSUN CORRESPONDENTSARASOTA „ The pricey strategies for reducing the inmate population in the Sarasota County jail are now back on the table for county commissioners to consider. During its “ nal workshop on the “ scal year 2019 budget today, commissioners will resume discussion on the topic they last discussed in June. At that time, 19 options to reduce the swelling population in the jail were presented by a jail diversion work group, and commissioners directed that six of those strategies that required no funding be implemented. Of the remaining 13 strategies that would cost an estimated $8 million to implement, commissioners directed that the workgroup provide more details and recommendations. In discussions with commissioners over the course of the year, Sheriff Tom Knight has told them that the jail is operating at or over its operational capacity. That, he has said, is due to an increase in third-degree felony arrests associated mainly with the opioid crisis. While the jail contains 1,024 beds, its operational capacity is 867 beds due to the need to separate certain segments of the inmate population due to classi“ cation standards. A spokeswoman for the sheriffs of“ ce said Monday that current inmate statistics were not available. Since June, the work group has met and re-ranked the remaining 13 options and provided that information to Knight and the countys criminal justice commission, who both selected their top three.Narrowing the options on jail diversion in Sarasota CountyJAIL | 8 Accused ex-priest listed at local churchReport asserts sex abuse cover-ups in Pennsylvania Catholic Church MORE INFORMATIONTo view the entire grand jury report, responses from the dioceses and a video of some of the survivors of abuse, visit www. attorneygeneral.gov/report.INSIDENew disclosures of abuse leave Bishop Dewane sorrowfulSee page 8CHURCH | 8 By MATTHEW BARAKAT, CHAD DAY and ERIC TUCKERASSOCIATED PRESSALEXANDRIA, Va. „ Paul Manafort, the longtime political operative who for months led Donald Trumps winning presidential campaign, was found guilty of eight “ nancial crimes Tuesday in the “ rst trial victory of the special counsel investigation into the presidents associates. A judge declared a mistrial on 10 other counts the jury could not agree on. The verdict was part of a stunning one-two punch of bad news for the White House, coming as the presidents former lawyer, Michael Cohen, was pleading guilty in New York to campaign “ nance charges arising from hush money payments made to two women who say they had sex with Trump. The jury returned the decision after deliberating four days on tax and bank fraud charges against Manafort, who led the Trump election effort during a crucial stretch of 2016. Manafort, who appeared jovial earlier in the day amid signs that the jury was struggling in its deliberations, stared intently at the panel as the clerk read off the charges. He stared down blankly at the defense table, then looked up, expressionless, as the judge “ nished thanking the jury. Manafort was found guilty of “ ve counts of “ ling false tax returns on tens of millions of dollars in Ukrainian political consulting income. He was also convicted of failing to report a foreign bank account and of two bank fraud charges that Federal jury finds ex-Trump campaign chair Paul Manafort guilty on eight countsBy LARRY NEUMEISTER and JONATHAN LEMIREASSOCIATED PRESSNEW YORK „ Michael Cohen, President Donald Trumps former personal lawyer and “ xer,Ž pleaded guilty Tuesday to campaign“ nance violations and other charges, saying he and Trump arranged the payment of hush money to porn star Stormy Daniels and a former Playboy model to in” uence the election. Cohens account appears to implicate Trump himself in a crime, though whether „ or when „ a president can be prosecuted remains a matter of legal dispute. The guilty plea came almost at the same moment former Trump campaign chairman Paul Manafort was convicted in Alexandria, Virginia, of eight “ nancial crimes in the “ rst trial to come out of special counsel Robert Muellers sprawling Russia investigation. In a deal reached with federal prosecutors, Cohen, 51, pleaded guilty to eight counts in all, including tax evasion and making a false statement to a “ nancial institution. He could get about four to “ ve years in prison at sentencing Dec. 12. In entering the plea, Cohen did not name the two women or even Trump, recounting instead that he worked with an unnamed candidate.Ž But the amounts and the dates all lined up with the payments made to Daniels and Playboy Playmate Karen McDougal in the weeks and months leading up to the 2016 White House election.Ex-Trump lawyer, fixer MichaelCohen pleads guilty inhush-money scheme AP PHOTOSAfter Cohen's guilty plea, Trump attacks Manafort conviction. See The News WireCOHEN | 8 MANAFORT | 8

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card ......................$40.50 3 Months .......................$121.50 6 Months .......................$243.00 1 Year ...........................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia LOCAL/REGIONAL NEWSPublisher ..................................................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. By BILL JONESSUN CORRESPONDENTLindsay Harrington, a Punta Gorda Realtor with a long list of civic and governmental contributions in Charlotte County and beyond, will be honored by the Charlotte County Republican Party at a dinner Oct. 13 at the Isles Yacht Club in Punta Gorda. Hes a former Punta Gorda mayor who served in the Florida Legislature, who has championed dozens of city, county, community and regional initiatives during the past 39 years. Bob Starr, Republican state committeeman for Charlotte County and a member of the Charlotte County Republican Party executive committee, said the committee decided to go beyond the traditional Republican of the YearŽ award this year to broaden the recognition to honor someone who not only has served the party with distinction, but also a statesmanŽ who also has served the broader community „ its governmental operations, business structures and volunteer organizations, including initiatives like education and youth. Lindsay has done it all,Ž Starr told the Sun Were honored to honor him. Hes given above and beyond for the party, and given even more to the city and the county. He personi“es consistency in bringing things together. No one knows the time and energy and toll it takes.Ž Harrington, 73, said hes not just honored to be chosen the partys “rst Statesman of the Year. Im overwhelmed,Ž he said. Its quite an honor.Ž As a native of Charlottesville, Virginia, he said he played as a child near Thomas Jeffersons Monticello home, and always has been an admirer and follower of Jefferson. Ive always worked for better government,Ž he said. Among his endeavors, Harrington was on the Punta Gorda City Council from 1988 to 1996, serving as both vice mayor and mayor. He was elected to the state Legislature in 1996, representing District 72, serving Hardee, DeSoto and parts of Charlotte and Lee counties. In the House, he served on some nine committees and “ve councils. He was chairman of the Charlotte County Republican Party from 1988 to 1994, and elected again this year. Hes presently a broker with Caldwell Banker Residential Real Estate, where he has earned numerous high-achieving awards from the “rm, and from the Punta GordaPort Charlotte-North Port Association of Realtors, where he served as a director and was named Realtor of the Year.Ž Locally, hes served on the Charlotte County Tourism Board, Charlotte County Environmental Center, Charlotte County Economic Development Council and the Southwest Florida Regional Planning Council. Hes also been president of the Charlotte County 4-H Foundation, director of the DeSoto-Charlotte Farm Bureau, served on the Fawcett Memorial Hospital Advisory Board, as a trustee of Florida Gulf Coast University and past president and Ponce of the Royal Order of Ponce de Leon Conquistadors. The dinner honoring him will be at 6 p.m., Saturday, Oct. 13, at the Isles Yacht Club, 1780 W. Marion Ave., Punta Gorda. Tickets are $80 per person. For tickets or further information, contact Raul Fernandez, dinner chair, at 941-258-6149, or access www.charlotteGOP.com.GOP names Lindsay Harrington Statesman of the Year HARRINGTON IF YOU GOThe dinner honoring Lindsay Harrington will be at 6 p.m., Saturday, Oct. 13, at the Isles Yacht Club, 1780 W. Marion Ave., Punta Gorda. Tickets are $80 per person. For tickets or further information, contact Raul Fernandez, dinner chair, at 941-258-6149, or access www. charlotteGOP.com. By STEVE REILLYSTAFF WRITERENGLEWOOD „ Charlotte County hopes to tap into state funds for cleanups of “sh kills. The Florida Department of Environmental Protection has set aside $3 million to offset the costs for shoreline cleanups of “sh killed by the toxic red tide. Grant money can be advanced to the county if it hires a contractor to perform beach cleanup,Ž Deputy County Administrator Kelly Shoemaker told commissioners in an email. That includes private beaches, such as some on Manasota Key, Don Pedro/ Knight Island, Gasparilla Island and Little Gasparilla Island. The DEP rep said the grant agreement can be turned around in as little as one day if the county hires a contractor,Ž Shoemaker told commissioners. She expects to have more details on the grants and grant process next week. County staff considers it a top priority.Ž This is great news,Ž said Damian Ochab, president of the South Manasota/ Sandpiper Key Association. (Fish kills) affect us all.Ž Conditions on Englewood Beach were somewhat improved with no new batches of dead “sh washing ashore and no telltale scents of red tide in the air, Mark Timchula reported Tuesday morning. Better known as the Beach Guy for his rental of beach chairs and umbrellas at the public beach, Timchula has closed for much of the last eight weeks. He posts daily updates of beach conditions on his Tim ChulaŽ page on Facebook. While Englewood Beach appeared to have a temporary reprieve from red tide, which state researchers have been tracking since November, Siesta Key wasnt so fortunate Tuesday According to Mote Marine Laboratorys daily beach conditions report on visitbeaches.org, people suffered intense respiratory irritations on Siesta Key and the beach saw a heavy in”ux of dead “sh washing onshore. Venice saw moderate respiratory irritations and someŽ dead “sh along the shoreline. Conditions on Sarasota Countys public Manasota Beach were milder, like Englewood Beach.Email: reilly@sun-herald.comCharlotte seeks state help with fish kills PHOTO PROVIDED BY VALERIE GUNTHERSouth of Stump Pass on Don Pedro Island recently, sea turtle patrol volunteer Valerie Gunther discovered this juvenile dolphin among the sh killed by red tide. I I adno=54539302 adno=50539845

PAGE 3

The Sun | Wednesday, August 22, 2018 www.yoursun.com E/N/C Page 3

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018 The Sun | Wednesday, August 22, 2018 www.yoursun.com E/N/C Page 5 adno=54539209

PAGE 5

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018VIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.comOUR VIEW LETTERS TO THE EDITOR Lawn ornaments for politiciansEditor: Ten years ago, after my wife and I retired, we moved here in Port Charlotte for the boating, “shing and the beaches. Its been three years since weve been to any beaches. We sold our boat and havent “shed due to the algae, red tide, “sh kills, bacteria, etc. I have a solution for all this. Get three dump trucks to drop all this dead marine life on the front lawns of our governor and senators. Something will happen instead of talk, talk, talk. Goodbye, Port Charlotte.Joseph Lonigro Port CharlotteJaniak the best candidate in raceEditor: Cathy Janiak is the best candidate for Charlotte County School Board in the upcoming election. Cathy was a colleague of mine in the Charlotte County Public Schools for 27 years, she was my own childs teacher, and she has been my personal friend for nearly 30 years. Cathy has over 30 years of experience as a highly effective teacher and guidance counselor. As a National Board Certi“ed teacher, Cathy has the unique perspective to oversee the big picture in order to meet the needs and challenges of students, families and teachers in our community. She is a dedicated, trustworthy, innovative and service-minded candidate. Cathy has proven that she cares about the students in our schools through her job role and leadership in the schools and community. Her experience makes her the perfect candidate to win your vote and make the Charlotte County schools the best they can be.Mary Jo Knarzer Port CharlotteMake America devoid of hateEditor: Have we become so complacent that we ignore the truth about being politically controlled? Some of our basic rights are being trampled upon, yet we stand by and watch this happen. We watched as politicians used religion, not only shamefully, but spent billions of dollars presenting bogus bills to block abortion. They knew bills were unconstitutional and would not stand. Their acts worked as it bought the votes of many Christians. The Republican Party should be required to pay the cost of those acts as they amounted to campaigning. We are watching as an egomaniac,Ž constantly lying, de“es our constitutional rights, encourages racism, endangers our nation and orders inhumane acts on immigrant families. He has been “ghting for a most impractical wall the cost of which would pay for medical insurance for many. We have watched as Congress has been a puppet to The Narcissistic OneŽ and has accomplishing very little. Now is the time for us to take action. Please do not be taken in by phony promises and slogans. Research to “nd the candidates that you feel will work for good of our country, not for a political party. We can make America a proud, compassionate nation, void of hate.Hank Pruitt Port CharlotteDont lose Hanciks voiceEditor: How does a candidate for public of“ce dare to deny knowledge of a nasty mailer? The lack of knowledge of her own campaign speaks volumes about this candidates managerial ability. Voters are now left to question who exactly is running her show. As for me and mine we want to see Mr. Hancik remain on the Airport Authority. Here is the awful truth: All those in the service of the county who have publicly backed Mr Hanciks opponent will be pulling out all the stops to see that she wins and if she does, Mr. Hanciks knowledge and voice of reason will be lost to the citizens here. That would be a great loss indeed.Arlene Starcher Punta GordaA strong vote for Gwen GrahamEditor: Well, I hope everyone has “nally had enough of Red Tide Rick, another Republican “asco, turned our waterways into open sewers and ruined livelihoods of thousands. We have a chance right now to elect a governor who actually cares about our state more than political mud-slinging and disgusting way most of the candidates run their campaigns. Ive known of the Graham family since moving to Florida in 1970, and senator as well as Gov. Bob Graham has served the state well. Now we have a chance to put his daughter in of“ce. Dont blow your vote. We may not be so lucky to get another chance to elect a person, not a mud-slinger.Robert Schultz EnglewoodBuchanan has ability, desireEditor: James Buchanan has the ability, desire and leadership skills that are necessary to become the next Florida house District 74 representative. James Buchanans public service is community-driven. His involvement in organization and community is not limited to just the chamber. He is also on the Board of Directors of the YMCA and actively involved in the Kiwanis Club. James Buchanan is a strong and unwavering advocate for the environment and stays informed about these issues through his family membership at the Mote Marine Laboratory & Aquarium. As a husband, father and small business owner, James Buchanans heart is in the right place for all the residents living and working in District 74. He will communicate a clear vision of what he stands for, what he values, and what he would like to achieve for all of us. Please vote for James Buchanan on Aug. 28 for Florida house District 74 representative.Je Scott North PortYard signs swiped from propertyEditor: I placed some political campaign signs in my yard to help friends get elected. I was very careful to place these signs on my property. On Saturday evening, I noticed all but two were missing. These signs were given to me, thus they became my property. They were carefully placed on my property. Someone stole these signs while trespassing on my property. I do not know the value of these signs, but that shouldnt matter. The fact that someone entered my personal property and stole my personal possession is a terrible thing. I have no idea who the culprit is or why they did this deed. What next? Will they start stealing my morning newspaper or mail from my mail box? How close to my home will they come next? I hate to think I might have to schedule armed patrols to protect my possessions.Fred Timm North Port OUR POSITION : Whenever a government decision goes contrary to what the peopleŽ want, a quick explanation is often offered by some on their side: corruption.TheyŽ „ whoever they may be „ are in the pocket ofŽ whoever the decision is perceived to bene“t, usually a developer, according to the rumor mill. Elected officials are almost always looking for campaign contributions, though the extent to which their votes are influenced is uncertain. And there certainly have been cases of government officials, elected and unelected, who saw their position as a way to enhance their income. A cure for human greed is not likely. But those cases are rare „ far too rare to provide a basis from which to infer that the major, if not only, reason a developer can get a rezoning or special exception in the face of neighborhood opposition is that members of the board that grant it were paid off, one way or another. There actually are other reasons having nothing to do with bribery that a development approval can be granted, and attributing it to bias or criminal activity without any evidence other than that it wasnt what the peopleŽ want is unfair. What may be worse is that it both erodes confidence in the government and distracts the peopleŽ from undertaking the work that might actually lead to different results. This us vs. themŽ mentality glosses over the fact that both sides are made up of people who have a difference of opinion about development. Both sides have valid concerns. Those who are worried about growth have a host of quality of life issues on their mind: traffic, water, schools, roads and more. Though they might admit there are a few positives that tag along with it, on the whole they think controls on growth are far too loose. Developers are focused on making money, which almost by definition means a distaste for government regulation. They flourish by attracting new residents to the area so they, too, are mindful of the quality of life locally because its part of what they sell to their customers. But they would like a freer hand in how to spend their money on their land and are quick to label the effort to impose new restrictions or fees as anti-business. The officials in charge of balancing those competing interests „ promoting a strong economy while preserving the assets that attracted people to this area in the first place „ are both present or former business people and residents themselves and they have to abide by rules that govern their decision-making. And, frankly, the playing field has something of a pro-business slant. State oversight of land use has been reduced while the prospect of a lawsuit against the city or county under the Bert J. Harris Jr. Private Property Rights Protection Act for infringing on a property owners rights is always present. Both city and county governments have to adopt comprehensive plans to determine the future of development, but they serve as a sort of how toŽ manual for developers by showing whats acceptable where. And theyre subject to amendment. Developers have lawyers and other experts skilled in guiding them through the process of getting a project approved. Theres no one representing the opponents except the opponents unless they band together and hire an attorney. So a roomful of voters often leaves a government building disappointed in the outcome of a vote by people they voted for. And the explanation some arrive at is corruption. Its not impossible, but as the law of parsimony holds, the simpler explanation is the more probable one: The project met the applicable criteria and rejecting it would have exposed the city or county to a lawsuit it was unlikely to win. As weve often pointed out, by the time a project is on a council or commission agenda, the outcome is pretty predictable. If you want different results, elect different people and push for different rules. The comprehensive plan, in particular, is key. But be careful what you ask for. Weve seen what happens locally when construction dries up. It isnt pretty. All things in moderation.Cynical claims of corruption arent constructive 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 6

The Sun | Wednesday, August 22, 2018 www.yoursun.com E/N/C Page 7VIEWPOINTThe Punta Gorda City Managers FY 2019 proposed budget message is available for viewing on the citys website www. CityofPuntaGordaFL.com under Latest News. The document highlights strategic plan accomplishments, economic trends, “nancial overviews for all funds and unresolved issues. Truth in Millage Act (TRIM) were to be mailed by the Charlotte County property appraiser on Aug. 20 to property owners. This information highlights proposed millage rates by taxing districts; changes in market, assessed and taxable values per property; proposed taxes; and notice of public hearing dates, times and location. The “rst of two budget public hearings will be Sept. 5 at 5 p.m. in Council Chambers. Additional Harbor Access (PGI Bird Section Cut Through) „ The Army Corps of Engineers issued a permit for the harbor access project. Upon review by our consulting engineer, there is nothing in the permit that the city did not anticipate or “nd unreasonable. In conjunction with the permit, the city received a land purchase contract from the property owner whose land is needed for the project. The City Council will consider this land purchase as well as sale of city-owned property on Taylor Road to the same property owner at its meeting today. Other pertinent items on todays council agenda include: Gas Pump Security Measures „ An ordinance which establishes security measures for gas pumps within the city limits of Punta Gorda to help protect consumers from credit card skimmers and identity theft. Assistant City Manager Position „ Request by Council Member Cummings that City Council create the position as the city pursues a new Citywide Master Plan, and to have someone in place during the transition who is already experienced with the city and where the community aims to go as far as growth. Ponce Park Redesign Update „ Receive update on status of design by Herston Engineers and whether to transition to another “rm to complete the project. Riverside Drive Force Main Project „ Installation of a force main along Riverside Drive that will result in four mobile home parks and the Botanical Gardens being able to connect into the city wastewater system. This is signi“cant because the mobile home parks are operating with failing wastewater treatment disposal systems. The Charlotte County Libraries & History Division is hosting Community ConversationŽ sessions throughout August. These conversations are being held to understand peoples aspirations for their community, the concerns they have, what they believe might make a difference in strengthening the community and who should take the lead. The conversations will not necessarily lead to a new program or policy or even a solution, but staff will take what is learned from these conversations, share as appropriate and determine how the Libraries & History Division may help to facilitate changes. The public is invited to attend the conversation sessions today at 5 p.m. at Murdock Baptist Church (18375 Cochran Boulevard); Aug. 29 at 10 a.m. at Punta Gorda Housing Authority (340 Gulf Breeze Ave.); Aug. 29 at 2 p.m. at Verandas of Punta Gorda (24500 Airport Road); Aug. 30 at 5 p.m. at Punta Gorda Public Library (424 W. Henry St.). Contact Terri Crawford at 941613-3189 or terricrawford@ charlottecounty”.gov. The State of Florida Bridge Loan Program (up to $50,000) has been approved for companies with a minimum of two employees experiencing “nancial hardship as a result of red tide. Information, instructions and list of supporting documents are included on this website, www. ”oridadisasterloan.org, and should be completed and delivered in person to Peter Keating, Small Business Development Center, at the Charlotte County Chambers Port Charlotte of“ce, 2702 Tamiami Trail, 941-627-2222. Howard Kunik is the Punta Gorda city manager. His column appears Wednesdays. Readers may reach him at HKunik@ci.punta-gorda. ”.us.Budget message outlines strategic plan, funds, trends Howard KUNIKColumnist The contractors for Midway Boulevard and McGuire Park are completing “nal punch list items. Traf“c on Midway is now ”owing in both directions on all travel lanes. Crews are still working on an offsite stormwater pond and crosswalks. The speed limit remains 30 mph while work is being completed and school zones are now in effect in two places, so please drive cautiously. The splash pad, playground and “tness equipment have been installed at McGuire Park. Landscaping, the multipurpose court and sidewalks are complete and work is winding down on the restroom. Keep an eye out for an announcement about the parks reopening and a ribbon-cutting ceremony. Both projects are local option sales tax projects, with Midway Boulevard partially funded with the 2008 sales tax and McGuire Park with the 2014 sales tax. Midway is now at least four lanes from U.S. 41 to Kings Highway. The “nal phase of the project also required signi“cant stormwater improvements, which included an innovative microtunneling project beneath U.S. 41.Emergency extendedThe local state of emergency declared by the County Commission on Aug. 14 has been extended for one week. The declaration of emergency enables business owners in Charlotte County who have been economically impacted by the red tide outbreak to apply for disaster loans. Small business owners can qualify for up to $50,000 per eligible business. To learn more about small business bridge loans, visit www. ”oridadisasterloan.org. For information about red tide, visit www. CharlotteCountyFL.gov and click the Red Tide Links banner at the top of the page.Input meetingsThe countys Libraries & History Division has been holding community conversationŽ sessions to understand peoples aspirations for their community, the concerns they have, what they believe might make a difference in strengthening the community and who should take the lead. The conversations will not necessarily lead to a new program or policy or even a solution, but staff will take what is learned from these conversations, share as appropriate and determine how the Libraries & History Division may help to facilitate changes. The next meetings are scheduled for 10 a.m., Aug. 29, at the Punta Gorda Housing Authority, 340 Gulf Breeze Ave., in Punta Gorda; and 2 p.m., Aug. 29, at the Verandas of Punta Gorda, 24500 Airport Road in Punta Gorda. For information, contact Terri Crawford at 941-6133189 or terri.crawford@ charlottecounty”.gov. The Community Services Department has also scheduled a public meeting to get feedback on its current programs, activities, events and services from 6:30 to 7:30 p.m., today at Tringali Park Community Center, 3460 N. Access Road, Englewood. The department is seeking input on programs and services at the following facilities: Ann and Chuck Dever Regional Park, Charlotte Sports Park, Harold Avenue Park, J.M. Berlin/Rotary Skate Park, Port Charlotte Beach Park, South County Regional Park and Tringali Park. For information, contact Jill Boyd at 941681-3742 or Jill.Boyd@ CharlotteCountyFL.gov. Ray Sandrock is the Charlotte County administrator. His column appears Wednesday. Readers may reach him at Raymond.Sandrock@ CharlotteCountyFL.gov.Midway, McGuire projects nearing completion Ray SANDROCKColumnist € 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 adno=54538947 Dr. Christy BaranOwner/Veterinarian440-668-5592Dr.ChristyBaran@gmail.com mobilevet” orida.com The “ nest in-home veterinary care for cats and dogs. Voted Best Ophthalmologist 2011 2015 € 624-4500 www.zusmaneyecarecenter.com adno=50538601 SPECIALIZING IN HAZARDOUS THREE & LIMB REMOVALwww.mathewstree.com 10% OFFany tree serviceover $300Not valid with any other offers. Coupon must be presented to receive discountFREEStump GrindUp to 18Ž in diameterwith any tree removal service. Limited one per household. Offer not to be combinedadno=54538772 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.Treat your Car to a day at the SpaOPEN 7 DAYS A WEEKMon-Sat 8:30am-4:30pm, Sun 9am-3pm We honor all competitor coupons.(941) 681-2167 $4.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 8/27/18 (Must present Coupon before service) $2.00 OFFRed Carpet WashExp. 8/27/18 (Must present Coupon before service) 2018 adno=54538761 Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno50538606 LIC#EC13004528 DAN'S FAN CITY Parts, Service & Installation Available Open 7 Days A Week DANSFANCITY.COM QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS! WHEN YOU THINK FANS, THINK DAN'S! BRING IN THIS AD TO SEE HOW MUCH YOU CAN SAVE! LARGEST SELECTION OF INDOOR & OUTDOOR FANS, BLADES & LIGHTS ANYWHERE! VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=50539866 adno50539861 Rolex WatchesBuy, Sell & Repair Large Selection of Diamond Bezels & Dials WESTCHESTER GOLD & DIAMONDS4200-F TAMIAMI TRAIL, PORT CHARLOTTE(BEHIND ABC LIQUORS)941-625-0666Monday Friday 10 a.m. 6 p.m.; Saturday 10:30 4 p.m. In business over 41 years Not a liated with Rolex 3 440 C onway Bl v d. # 2 A (Behind Post Office) € P ort C harlotteDR. SUSAN R. BROOKS N ew P atients W elcome MY DENTIST USED A LASER T O TREAT MY GUM DISEASE9 41-2 3 43 420www.susanr b roo k sdds.comG eneral D entistry I mplants € C osmetic € N itrous O x ide € D entures & One D ay R epair € L aser P eriodontal T herapy’ NEW LOW COST DENTURESadno=50538653 Community Nights at King Fisher FleetFishermens Village Marina, Punta Gorda www.king“ sher” eet.com adno=50538245 941-639-0969 Discount valid for employee and family on the Sunset Cruise with proof of employment: name tag with the company logo, employee ID, or other identifying document.1/2 Price Sunset Cruise Admission June…September Tuesdays: Teachers, School Administration, & School Support Staff Wednesdays: State, County, & City Government Employees, including Fire, Police, & other First RespondersThursdays: Healthcare Workers: doctors of“ ces, retirement communities, hospitals

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018 specialist Courtney Goff. Theres a lot of demand to come to Punta Gorda,Ž Goff said. These new routes will not only grant people an affordable ”ight to Southwest Florida, but Goff hopes to attract business travelers with the addition of the Albany route. Seasonal ”ights to Omaha begin Nov. 14, to Syracuse Nov. 15 and to Appleton on Nov. 16. Year-round ”ights to Albany will start Dec. 13. PGD served 37 cities before this announcement, the Airport Authority reported at its Aug. 16 meeting. Destinations include Louisville, Kentucky; Nashville and Knoxville, Tennessee; Asheville, North Carolina; Providence, Rhode Island; and Niagara Falls, New York.Email: lhardaway@sun-herald.comAIRPORTFROM PAGE 1STAFF REPORTThe precautionary boil notice has been lifted for Charlotte Harbor Water Association customers following replacement of chemical pumps, and a satisfactory completion of the bacteriological survey showing the water is safe to drink. The notice was issued Sunday following a pump malfunction that resulted in the disinfectant rate falling below an acceptable level. Anyone with questions can call 941-625-2288.Boil notice for Charlotte Harbor lifted Both Knight and the commission agree that the county should pursue expansion of the drug court and expansion of the comprehensive treatment court for low level felonies. These two options contain a price tag of $352,000. As his third option, Knight is recommending the county hire a treatment provider to begin a cognitive behavioral change program in the jail at an estimated cost of $65,000. The commission, however, recommended the creation of a forensic assertive community treatment team at an estimated cost of $1.4 million. Now, its up to the county commissioners to decide among those recommendations for further direction, or consider the other 10 options which carry a collective price tag of $6.4 million. None of the options selected by commissioners will be contained in the “scal year 2019 budget that is almost in its “nal form, but instead, will be considered for inclusion in the 2020 budget according to County Administrator Jonathan Lewis. The workshop will take place Wednesday in the third ”oor Think Tank at the County Administration Center, 1660 Ringling Blvd, Sarasota. The workshop will begin at 9 a.m. Access Sarasota TV will also televise the meeting, and the agenda is available at www.scgov. net by clicking on Meetings and Agendas under the Services A-Z tab. For more information, residents can also call the countys Call Center at 941-861-5000.Email: jondaltonwr@gmail.comJAILFROM PAGE 1 By AUDREY BLACKWELLASSISTANT FEATURES EDITOROn the heels of a scathing report of sexual misconduct by Catholic priests released by a Pennsylvania grand jury Aug. 14, Frank J. Dewane, Bishop of the Diocese of Venice, issued a letter of contrition for the horrible sins committed,Ž he wrote. Dewanes letter was addressed to the Brothers and Sisters, Faithful of the Diocese of Venice.Ž An Associated Press story from the Vatican Aug. 21 said the grand jury report in Pennsylvania last week (Aug. 14) revealed that at least 1,000 children were abused by some 300 (301) priests over the past 70 years, and that generations of bishops failed to take measures to protect their ”ock or punish the rapists.Ž Dewane went on to say in his letter that the new disclosures of abuse leave me sorrowful. It is painful that Church Of“cials contributed to a culture that too easily excused predatory behavior. No words can adequately express my contrition for the horrible sins committed.Ž Dewane did point out that there are local ties in the report. To that end, he wrote: On the diocesan website (www.dioceseofvenice.org), there is posted a statement informing the public about those priests named in the Pennsylvania Grand Jury Report who have had some ties to the Diocese of Venice. It is hoped this transparency will demonstrate my conviction that Church leadership must be vigilant in protecting minors and prevent the same failures from being repeated. In this matter, there is no room for institutional interests.Ž Vee Garry-Chiulli, a member of Epiphany Cathedral Church in Venice, responded to the situation in an email. Our hearts are sorrowful for the victims of these evil atrocities, and we pray that God will heal them in His time. Larry and I will continue to attend daily Mass, support our beloved Epiphany Cathedral and respect and appreciate our wonderful priests here. Our faith in God will not be diminished by this scandal just as Jesus did not give up on the apostles because of Judas.Ž Fran Frederick, president of the Council of Catholic Women, said: My heart was saddened by the terrible abuse that happened in the state of Pennsylvania. I am grateful that by the love and mercy of God, this has come to light and that the Church will and has changed the procedures for this type of behavior. This Church that Jesus Christ founded has survived many scandals, bad practice and corruption due to human weakness but will continue to survive with Gods grace and mercy. My love for God the Father, God the Son, and God the Holy Spirit has not diminished. I totally put my trust in Them. My prayers will be for the healing of the victims and their families. May God give them the strength and love to heal.Ž Joseph A. Vuono, a former president of Epiphany Cathedral Pastoral Council, said: The release of the recent Pennsylvania State Attorneys General Report on sexual abuse in the Catholic Church of over 1,000 victims is heartbreaking and a dark moment for the Church and victims. The documentation of failure from the highest levels within the Universal and local Church is beyond comprehension and inexcusable. So many victims; so many deeply wounded and struggling with their Faith and virtually hiding from the truth due to fear. The clergy perpetrators must be dealt with within the con“nes of the law to bring about real transparency within Church and Civil Law … no more hiding. I have been a practicing Catholic for 75 years and believe in the tenets of faith according to Gospel message of Jesus Christ … forgiveness, reconciliation and love must prevail. As a member of the Epiphany Cathedral Parish, my faith has been nourished by the holy men and women and People of God of the parish. Although a dark moment, it is not a re”ection of these “ne people and it will not cause me to leave the Church or being a practicing Catholic. We have the right to be outraged like Jesus who cleared the temple because of the zeal for his Fathers house. We need the same zeal today to make our house holy.Ž In his letter, Dewane reinforced the basic tenet that bishops and priests are entrusted with the spiritual care and protection of their ”ock, particularly of minors and vulnerable adults. He pledged to recommit our Diocese to the vigorous efforts to eradicate sexual abuse and further foster a culture of safety.Ž Dewane said his prayer is that the recent report will shed the light of truth on these troubling matters and show church leaders the steps that need to be taken to regain the trust of the faithful.ŽAbuse report leaves area bishop sorrowful Bishop Frank J. Dewane Sperber touched her in weird ways.Ž The principal allegedly scolded her, saying, How dare you make these terrible accusations. You are a demon child.Ž He made the victims mother pick her up immediately, and she was placed in public school. Her mother reportedly refused to discuss the incident, not wanting anyone to think it was their fault. Sperber transferred to the Archdiocese of Miami in 1992 to care for his sick mother, according to his pro“le in the grand jury report. He served at St. Gregory Church in Plantation for four years and St. Boniface Church in Pembroke Pines for two years. Mary Ross Agosta, spokesperson for the Archdiocese of Miami, said Sperber came with a letter of suitability and there were no issues during the years he served in Florida. Theres no documentation in his “le of inappropriate behavior or any complaints,Ž she said. In 1998, Sperber took a leave of absence and wrote a letter to Bishop Nicholas Dattilo on Sept. 4, 2000, stating he would not return to ministry. He was suspended in October of 2000 for failing to appear for assignment. A Timothy Sperber in Port Charlotte serves as the minister of music at the Congregational United Church of Christ in Punta Gorda. According to his Facebook page, he moved to Port Charlotte and was married in 2015. A Timothy Sperber married Floyd Stonier, both of Port Charlotte, in 2015, according to a Sun report. His Facebook page lists him as a 1978 graduate of Mount St. Marys University in Maryland, the second largest Catholic seminary in the United States. Attempts to reach Sperber were unsuccessful. The church refused to comment on the grand jury report but directed the Sun to Sperbers lawyer, Larry Davis, who practices in Hollywood, near Pembroke Pines. Davis, when contacted by the Sun Tuesday, said he would pass a message along to his client. As of Tuesday, Sperber was still listed as a staff member on the Punta Gorda churchs website. Sperber is not the only priest in the grand jury report with local ties. Rev. Robert Brague served in the Diocese of Venice as Parochial Vicar of St. Anns Parish in Naples from 1990 to 1991, and then at Holy Cross Catholic Church in Palmetto. He was allegedly transferred to the diocese after impregnating a teenage girl in Pennsylvania. He passed away in December 1997, according to the grand jury report. A statement from the Diocese of Venice indicates they were unaware of any allegations of abuse. The Diocese is not aware, nor was it ever informed, of any abuse allegations in the Diocese of Venice pertaining to Father Brague. This information has been veri“ed from the Diocesan archives,Ž says a provided statement. Other priests named in the report with Southwest Florida ties include Rev. Thomas McDonnell, who resides in Fort Myers; Father Sean Kerins, who resides with family in Naples; Father Robert E. Spangenberg, who died in Sarasota in 2003; and Father Raymond R. Rhoden, who died in Sarasota in 2006. Of the 301 priests identi“ed in the grand jury report as predator priestsŽ who sexually abused children while serving in ministry, only two can be prosecuted, which does not include Sperber, due to the statute of limitations. The grand jury recommended changes to Pennsylvania law, including eliminating the statute of limitations for sexual abuse of children, creating a civil window so older victims can sue for damages, clarifying penalties for a continuing failure to report child abuse, and specifying that Civil Con“dentiality Agreements do not cover communications with law enforcement.Email: aeasker@sun-herald.comCHURCHFROM PAGE 1 A photo taken from Timothy Sperbers Facebook page.Cohen, his voice shaky as he answered questions from a federal judge, said one payment was in coordination and at the direction of a candidate for federal office,Ž and the other was made under direction of the same candidate.Ž As cable networks were showing splitscreen coverage of the dueling conviction and plea bargain by two former loyalists, Trump boarded Air Force One in the afternoon on the way to a rally in West Virginia. He ignored shouted questions to reporters about both former aides, retreating to his private stateroom on the airliner. Cohen left the building and headed straight for a black SUV with tinted windows. A couple of people outside chanted, Lock him up!Ž as they recorded the scene with their phones. Cohens plea follows months of scrutiny from federal investigations and a falling-out with the president, whom he previously said he would take a bulletŽ for. The FBI raided Cohens hotel room, home and office in April and seized more than 4 million items. The search sought bank records, communications with Trumps campaign and information on a $130,000 payment to Daniels and a $150,000 one to McDougal. Both women claimed Trump had affairs with them, which he denies. Trump denied to reporters in April that he knew anything about Cohens payments to Daniels, though the explanation from the president and his attorney Rudy Giuliani have shifted multiples times since. The president has fumed publicly about what he felt was government overreach, while privately worrying about what material Cohen may have after working for the Trump Organization for a decade. Trump branded the raid a witch hunt,Ž an assault on attorneyclient privilege and a politically motivated attack by enemies in the FBI. Obviously its not good for Trump,Ž Sol Wisenberg, who conducted grand jury questioning of President Bill Clinton during the Whitewater investigation, said of Cohen plea bargain. Im assuming hes not going to be indicted because hes a sitting president, Wisenberg added. But it leads him closer to ultimate impeachment proceedings, particularly if the Democrats take back the House.ŽCOHENFROM PAGE 1accused him of lying to banks to obtain millions of dollars in loans after his income dried up. The outcome, though not the across-the-board guilty verdicts the prosecutors sought, almost certainly guarantees years of prison for Manafort. It also appears to vindicate the ability of special counsel Robert Muellers team to secure convictions from a jury of average citizens despite months of partisan attacks „ including from Trump „ on the investigations integrity. The verdict raised immediate questions of whether the president would seek to pardon Manafort, the lone American charged by Mueller to opt for trial instead of cooperate. The president has not revealed his thinking but spoke sympathetically throughout the trial of his onetime aide, at one point suggesting he had been treated worse than gangster Al Capone. The trial, presided over by the colorful and impatient U.S. District Judge T.S. Ellis III, captured Trumps attention as he sought to undermine Muellers investigation through a constant Twitter barrage and increasingly antagonistic statements from his lawyer-spokesman, Rudy Giuliani. But the Trump campaign comprised but a fraction of the trial as jurors instead heard detailed and sometimes dull testimony about Manaforts “nances and what prosecutors say was a years-long tax-evasion and fraud scheme. Manafort decided not to put on any witnesses or testify himself. His attorneys said he made the decision because he didnt believe the government had met its burden of proof. Manaforts defense team attempted to make the case about the credibility of longtime Manafort protege Rick Gates, who served as the governments star witness. They attacked him as a liar, embezzler and instigator of any crimes as they tried to persuade jurors that Manafort didnt willfully violate the law. Gates spent three days on the witness stand, telling jurors how he committed crimes alongside Manafort for years. Gates admitted to doctoring documents, falsifying information and creating fake loans to lower his former boss tax bill. He also admitted to stealing hundreds of thousands of dollars without Manaforts knowledge by “ling fake expense reports. Overall, prosecutors say Manafort avoided paying more than $16 million in taxes over several years. And perhaps most importantly, the government read from Manaforts own emails as they laid out their case, including messages where he personally directed withdrawals from the offshore accounts he never reported on his tax returns.MANAFORTFROM PAGE 1 FROM PAGE ONE A photo of Timothy Sperber from the Congregational United Church of Christs website

PAGE 8

The Sun | Wednesday, August 22, 2018 www.yoursun.com E/N/C Page 9 Labor Day Clearance $100of $499 or more Buy a $50 Gift Certi“cate And Get A $50 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$200of $999 or more Buy a $100 Gift Certi“cate And Get A $100 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$400of $1999 or more Buy a $200 Gift Certi“cate And Get A $200 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$600of $2999 or more Buy a $300 Gift Certi“cate And Get A $300 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$800of $3999 or more Buy a $400 Gift Certi“cate And Get A $400 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$1000of $4999 or more Buy a $500 Gift Certi“cate And Get A $500 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE 48 mo. NO INTEREST FINANCING (See store for details) OR BUY A GIFT CERTIFICATE & GET THE MATCHING GIFT CERTIFICATE FREE! www.furnwarehouse.com WEDNESDAY, THURSDAY, AND FRIDAY!Port Charlotte1241 El Jobean Rd (S.R. 776) Across from Sams Club 941-764-8700 Mon-Sat 9-9 Sun 11-6South Sarasota (NEW)5252 S. Tamiami Trail at Phillippi Creek 941-260-9601 Mon-Sat 9-9 Sun 11-6North Sarasota4027 N. Washington (US 301)1 mi. south of University Pkwy941-351-8600 Mon-Sat 9-9 Sun 11-6Bradenton1100 Cortez Rd. NE corner Cortez & US 41 941-749-6069 Mon-Sat 9-9 Sun 11-6Ellenton5814 18th St. E. Across from Ellenton Outlet 941-479-7900 Mon-Sat 9-9 Sun 11-6 *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. www.furnwarehouse.com SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799Bedroom SPECIAL PURCHASEWhite Accent Pieces$99$59$69 SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Queen SPECIAL PURCHASEBeautiful Combination Of Wood Dining SetThis beautiful dining set is a combination of wood and metal! The set includes the table, 2 upholstered chairs and the matching bench.$499 SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599 SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice Famous Maker SimmonsCoastal Florida-style sofa. You have it all style, comfort and unquestionable value. Loveseat, sleeper and correlated chair available. $399 SPECIAL PURCHASE OUR VENICE LOCATION IS TEMPORARILY CLOSED. WE ARE BUILDING A NEW BEAUTIFUL STATE-OF-THE-ART STORE! $399$199$299Stress-Free Danish Styled ReclinersAvailable in Beige, Brown, and Red SPECIAL PURCHASEMarble Dining setFeatures marble table with 2 upholstered chairs and matching bench. SPECIAL PURCHASE$499Your ChoiceAccent Chest$199 SPECIAL PURCHASEDual Reclining SofaUnbelievable savings! Style, comfort and unquestionable value.$399 Sofa SPECIAL PURCHASE adno=54541426

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018 adno=50538520 Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918 Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070

PAGE 10

The Sun | Wednesday, August 22, 2018 www.yoursun.com E/N/C Page 11 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Sources of fast cash 5 Paper holder 9 Underworld society 14 Secular 15 Gambling city that rhymes with casinoŽ 16 Chatting on WhatsApp, e.g. 17 FrozenŽ queen 18 Serpentine swimmers 19 Gall 20 Wall Street: Money Never SleepsŽ subject 23 Hotmail alternative 24 Fashion monogram 25 Suffix with real or ideal 26 Functional 29 Well, golly!Ž 31 Subway stops: Abbr. 32 Occupant-owned apartment overseeing group 36 Comfy shoe 37 Adopt a caveman diet 39 Utter 40 Many a comics supervillain 42 Shower affection (on) 43 Three squares, so to speak 44 Apple music manager 46 Longtime NBC hit 47 Canon SLR 50 Bands stint 51 Eschewing big cable, and a hint to 20-, 32and 40-Across 56 Think tank member 57 Beet, e.g. 58 I dont like the sound of thatŽ 60 SnowyŽ wader 61 The Time MachineŽ race 62 Actress Hatcher 63 In vo g ue a g ain 64 Put through a screen 65 Fifth Avenue store since 1924 DOWN 1 Tavern pour 2 Salon powder 3 Soup with tofu and seaweed 4 Sacred beetles 5 touffe cuisine 6 Lusty look 7 Woodwork embellishment 8 Blog write-ups 9 Dynasty known for its vases 10 Explorer Vespucci 11 Drought-affected annual period 12 Dyed-in-the-wool 13 Like fine Scotch 21 D.C. insider 22 Marry in a hurry 26 Oorah!Ž org. 27 Coastal hurricane threat 28 Cave painting, e.g. 30 Silicon ValleyŽ channel 32 Nav. noncom 33 Wake maker 34 Not at all fresh 35 Batik supplies 37 Toothpaste choice 38 Jimmy of the Daily Planet 41 More grainy, as lager 42 Where bats hang out? 44 That makes senseŽ 45 Nervous twitch 48 Scary beasts 49 Absolut rival, familiarly 51 Trucker with a handle 52 Really digging 53 Fillys foot 54 Ostrich relative 55 Socially awkward type 59 Friendly exchan g es Tuesdays Puzzle Solved By C.C. Burnikel 8/22/18 2018 Tribune Content Agency, LLC 8/22/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWS BY WINK NEWSA former Cape Coral Hospital nurse accused of sexually assaulting patients is facing a new charge. A third victim claims Jeovanni Hechavarria, 36, of Port Charlotte, attacked her while being treated at Cape Coral Hospital. Two other victims came forward in the past. One says Hechavarria raped her while she was on a sedative in 2016 and threatened to continue if she turned him in. Lee Health is facing a lawsuit connected to at least one of the cases. Hechavarria was “red on July 16, 2016, one day after the rape is alleged to have taken place. The Florida Department of Health has barred him from working with female patients at any hospital unless a supervisor is present. Hechavarria is also accused of threatening the victim that he would rape her again and warning her not to tell anyone what happened, according to Health Department documents.Former Cape Coral Hospital nurse accused of sexual assault PHOTO FROM WINKJeovanni Hechavarria 401 North Indiana AvenueENGLEWOOD ELKS!EVERY FRIDAY NIGHT IS BINGO NIGHT ASSORTED PACKAGES JACKPOT GAMESDoors open at 4:00pm Early Bird 5:45 For more information call 941-223-9798adno=54538924 adno=50538677 LEASE YOUR HEARING AID€ Affordable $19 69 a month per aid€ Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 627-04643095 Tamiami Trail, Unit B Port Charlotte, FL(between Olean & Elkcam Blvds)HEARING HEALTH CARE CENTERSwww.eartronics.comDr. Robert HooperBoard Certi“ ed Doctor of AudiologySince 1975 14 Day Risk Free Trial To learn more, call 1.877.378.4297, stop by your local FCB banking center or visit FloridaCommunityBank.com.BETTER BANKING WITH BETTER RATES! Promo Rate with minimum $10,000 of new funds1255 Tamiami Trail, Port Charlotte, FL 33953 | (941) 624-4225 125 Nesbit St., Punta Gorda, FL 33950 | (941) 637-8909 3100 S. McCall Rd., Englewood, FL 34224 | (941) 474-7734 205 Del Prado Blvd. S., Cape Coral, FL 33990 | (239) 242-2130 12MONTH CD Florida Based. Florida Focused. At Florida Community Bank better banking means great rates, convenient locations and personalized service. With 50 banking centers across the state, FCB is committed to ensuring that exceptional banking is right around the corner „ come experience the way banking should be! 2.37%APY1Offer expires August 31, 2018. Programs, rates, terms and conditions are subject to change without notice and maybe withdrawn a t any time. Deposit must be new funds. Promotional rate applies to new funds only. Existing balances or transfers from existing accounts do not qualify for this promotion. Promotion excludes Public Funds CDs. Annual Percentage Yield (APY) is accurate as of date of publication. Early withdrawal penalty applies; fees may reduce earnings. 1. Minimum opening deposit of $10,000 will earn 2.37% APY. Advertised rate applicable to ini tial 12-month term only. CD will automatically renew to a standard 12-month CD term at the current rate and APY available at that time. BauerFinancial is a registered trademark. 7422 0718 HURRY, OFFER ENDSAugust 31st, 2018!adno=50539594

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018LOCAL/REGIONAL NEWSCHARLOTTE Dianne E. TaylorDianne E. Taylor, 65, of Punta Gorda, Fla., passed away on Saturday, Aug. 18, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.Ralph Gilbert SeehaferRalph Gilbert Seehafer, World War II Veteran, of Punta Gorda, passed away Thursday, Aug. 16, 2018. He was born in 1920 in Dawson, N.D., the son of Phillip and Emma Seehafer. He received his Bachelors, and Masters, Degrees from The University of Wisconsin. After a lengthy period of employment by the Central Intelligence Agency (CIA), he relocated from Vienna, Virginia to Punta Gorda in 1979 where he resided with his wife of 54 years, Virginia. He is survived by a son, Steven Seehafer of Davie, Fla.; a daughter, Lisa Wright (Keith) of Port Charlotte; and a granddaughter, Samantha Wright, Senior Chief Petty Of“cer, U.S. Navy. A private family ceremony will be held at a later date. Funeral arrangements are under the direction of Fort Myers Memorial Gardens Funeral Home.Norma Thomas NixonNorma Thomas Nixon of Port Charlotte, Fla., passed away on Saturday, Aug. 11, 2018. A memorial of Mass will be held at St. Charles Catholic Church, Monday, Aug. 27, 2018, at 11 a.m. Condolences can be made to the family at www.kays-ponger.com.DESOTO Kay M. Fiveash Kay M. Fiveash, 98 years young, passed away on Monday, Aug. 13, 2018. Kay was born Stella Kay Mathison, on April 27, 1920, in Punta Gorda, DeSoto County, now Charlotte County, Florida, to A.M. Mathison and Mary S. (Atkinson) Mathison. She was married to Joseph E. (Ted) Fiveash, now deceased, for 54 years. They had two loving children, Dwight A. (Mary Jo Patterson) Fiveash, of Denton, Texas; and Linda Kay (W.D MacŽ) McCreary of Oakland Park, Fla. During her lifetime she was a long standing choir member of the Presbyterian Church of Arcadia, Fla. Held a Real Estate Brokers license, worked for several Real Estate of“ces, and part time for the late Gordon Hays, DeSoto County judge, in Arcadia. Kay had many hobbies: genealogy, orchids, collecting recipes, coins and stamps. Her most enjoyable times were spent with her family, pets and going dancing. She and Ted were active members of Pine Level Methodist Church in Arcadia. They moved to Coral Springs, Fla., to be near their daughter and son-in-law. Kay moved to Oakland Park, Fla., after Ted passed to stay near. Kay was preceded in death by her parents; husband; and three sisters, Virginia L. (Ben) Werry, Helen H. Mathison, and Myrtle F. (Harry) Persons. Her ashes will be placed near Ted and family in the Indian Spring Cemetery in Punta Gorda, Charlotte County, Florida. If you wish, making a Charitable donation to Disabled Veterans or Humane Animal Shelters would be appreciated. Online condolences may be made at www. kalismcintee.com. OBITUARIES Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. Memorials in the Sun The Charlotte County Sheriffs Office reported the following arrests: € Mayo Ramirez Gutierrez, 28, of Wimauma, Fla. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. € Robert Jeffery Grannan, 51, 3100 block of Ewing Drive, Venice. Charge: violation of probation. Bond: none. € Johna Michelle Worlow, 30, 90 block of Columbia Road, Venice. Charges: two counts of possession of a controlled substance without a prescription, possession of drug paraphernalia, failure to appear, and underlying charge. Bond: $17,500. € Sean Thomas Joyce, 31, 20300 block of Banner Ave., Port Charlotte. Charges: three counts of violation of probation. Bond: none. € Erin Irene Clevenger, 28, 5000 block of La France Ave., North Port. Charge: violation of probation. Bond: none. € Sherry Lynn Doyle, 50, 7100 block of Coventry Terrace, Englewood. Charge: violation of condition of pretrial release. Bond: none (supervised release). € Katarina Victoria Vanfossen, 21, of Bradenton. Charge: violation of probation. Bond: none. € Timothy Richard Fardo, 22, of Arcadia. Charges: two counts of violation of probation. Bond: none. € Gary Justin Ray Kilgore, 40, 4100 block of Gardner Drive, Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $6,500. € Kenneth Daniel Gooden, 29, of Lehigh Acres. Charges: possession of not more than 20 grams of marijuana, possession of drug paraphernalia, false ID given to law enforcement officer, and three counts off bond/ forfeiture/revocations. Bond: none. € Jay Michael Brooks, 42, of Fort Myers. Charge: violation of probation. Bond: none. € Emil Claxton Tippins Jr., 57, 500 block of Purdy St., Englewood. Charge: loitering or prowling. Bond: $1,000. The Punta Gorda Police Department reported the following arrests: € Nikolay Vladimirov Maldzhiev, 40, 3400 block of Roton Terrace, Port Charlotte. Charge: driving without license revoked habitual offender. Bond: $5,000. € Whisper Rain Parker, 22, 3500 block of Adeline St., Punta Gorda. Charges: possession of drug paraphernalia, possession of not more than 20 grams of marijuana, and possession of a controlled substance without a prescription. Bond: $5,000. The Florida Highway Patrol reported the following arrest: € Nelson Miguel Rodriguez Jr., 40, of Cape Coral. Charges: driving while license suspended third or subsequent offense and violation of probation. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Kapri Battle-Fisher, 27, 1800 block of Nicollett Ave., North Port. Charge: out-of-state fugitive from Clark County, Ind. Bond: none. € Jevonte Brice, 21, 1100 block of Atwater Drive, North Port. Charge: violation of probation (original charges: possession of marijuana and driving with a suspended license). Bond: none. € Nicholas Brucker, 25, 2000 block of Pennsylvania Ave., Englewood. Charges: fleeing or eluding police, driving with a suspended license and contempt of court (original charge: petty theft). Bond: $42,500. € Nichole Coppersmith, 38, 100 block of Oak St., Osprey. Charge: unarmed burglary of unoccupied structure. Bond: $1,500. € Colleen Hallaran, 39, 400 block of Washington Ave., Osprey. Charges: two counts of contempt of court (original charges: petty theft of property and driving with a suspended license). Bond: none. € Michele Husted, 49, 600 block of Circlewood Drive, Venice. Charge: battery. Bond: $500. € Madison Johnson, 27, 200 block of Rio Esplinade, Venice. Charges: two counts of grand theft. Bond: $3,000. € Russel Joseph, 48, 5700 block of E. Hillsborough Blvd., North Port. Charge: conditional release violation of pre trial violation for domestic violence. Bond: none. € Malcom Lattimore Jr., 26, 4200 block of Pocatella Ave., North Port. Charges: unarmed burglary of an occupied dwelling and grand theft. Bond: $76,500. € Tony Perez, 35, 5100 block of Greenwood Ave., North Port. Charge: Charlotte County violation of probation (original charges: resisting an officer with violence and possession of a controlled substance). Bond: none. € Michael Scovil, 51, 200 block of Greywing Court, Venice. Charge: Charlotte County issued warrant for violation of probation (original charge: driving with a suspended license). Bond: none. The North Port Police Department reported the following arrests: € Sean Hoffner, 23, 1100 block of Nackman Road, North Port. Charge: battery. Bond: none. € Terry Ogle, 26, 4400 block of Boeing Lane, North Port. Charge: battery. Bond: $500. € Ralph Spindell, 48, 500 block of Rotonda Drive, North Port. Charge: trespassing. Bond: $500. The Venice Police Department reported the following arrests: € Christina Butera, 36, 500 block of Kumquat Court, Sarasota. Charge: contempt of court (original charge: battery). Bond: none. € Michael Rosendale, 46, 11600 block of Bluebird Place, Bradenton. Charge: possession of methamphetamines. Bond: $1,500. „ Compiled by Lauren Coffey and Anne EaskerThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. POLICE BEATBy STEVE REILLYSTAFF WRITERENGLEWOOD „ The Lemon Bay Historical Society will have to wait for the cable guys. The date to move the Historic Green Street Church 1 mile from West Green Street to the Historical Lemon Bay Cemetery on South Indiana Avenue (State Road 776) has changed again. The new time and date will be 2 a.m. Sept. 11. Florida Power & Light originally agreed to move the church Sept. 5, providing two crews, one crew to proceed the church on its journey, taking down power lines overhanging the streets along its route, and a second crew following the church and reattaching the power lines. But Historical Society members didnt realize there were other wires to move. Comcast crews are needed to detach and reattach its cable lines crossing the route. The earliest date FPL and Comcast could coordinate their crews is on Sept. 11, Historical Society board member Esther Horton said. The move itself will proceed at walking speed,Ž between 2-5 mph, and should take about four hours or more to complete. The service is not for free. The historical society is expected to pay FPL $4,675, while Comcast wants $1,827 for the move. Were very please with that price,Ž Horton said of Comcasts bill for the move. FPL also charged less than what the nonpro“t Historical Society originally anticipated. While those costs may be lower, the Historical Society hasnt yet been able to “nalize all the bottom line costs for the move. Its been frustrating to us,Ž Horton said. The one thing the board does know is that it will be expensive when all the costs are “nally tabulated. R.E. Johnson & Sons, based out of Parrish in Manatee County, specializes in moving homes and other structures from one location to the next. Johnson & Sons is charging $27,500, which is half its normal price. Then there are the other expenses to prepare the church for the move and to prepare the cemetery property for the church, including water and sewer hookups, running electrical lines, required lights for a parking lot and other expenses. The Historical Society has set aside $170,000 for the move. Whether that will be enough remains to be seen. Were still accepting donations,Ž Horton said. The 89-year-old church itself is Englewoods “rst house of worship. Though its no longer a house of worship, the Green Street Church still serves the community. The Historical Society regularly schedules community events, weddings and memorial services at the church, which is tucked away from main thoroughfares on West Green Street. Members of the Historical Society hope the churchs new, more-visible home on State Road 776, near the Englewood Chamber of Commerce and the Englewood Fire Districts Station 1, will lead to more events and community appreciation of its historic value. For more information, visit lemonbayhistory. com or call 941-473-8491. Donations for the church move can be made online or mailed to Lemon Bay Historical Society, P.O. Box 1245, Englewood FL 34295.Email: reilly@sun-herald.comNew moving date for Englewoods Green St. Church SUN PHOTO BY STEVE REILLYThe picket fence and other amenities at the historic Green Street Church are packed away as the Lemon Bay Historical Society prepares for its move Sept. 11 to the historic Lemon Bay Cemetery on State Road 776. Senior Citizen PromChelsea Place Adult Day Care, 3626 Tamiami Trail, Port Charlotte, will host a Senior Citizen Prom benefiting Charlotte County Alzheimers Association, from 10 a.m. to 2 p.m. on Friday, Aug. 24. Buy a Dine & Dash ticket for $10 which includes a hot takeout meal from Sonnys BBQ (main meal & two sides), a sweet swag bag with a bunch of other goodies and an automatic entry to win a raffle prize. All ticket sales will go to benefit the Alzheimers Association. To purchase a ticket, contact Amie at 941-787-0687.Burnt Store Isles seawall replacement meetingCanal Maintenance Division will be hosting a workshop on Aug. 27 at Twin Isles Country Club, 301 Madrid Blvd., Punta Gorda, to update Burnt Store Isles residents, particularly IRMA seawall replacement customers, on seawall replacements project. Residents will have the opportunity to speak one-on-one between the hours of 1 p.m. and 5 p.m. with designated Canal Maintenance employees to answer any questions or concerns on their individual seawall issues. The information will cover the following zones: BSI-N & BSI-S. For more information contact: City of Punta Gorda, Public Works, Canal maintenance, Irene Ploskina at 941-575-5092.4H Wilderness Day Camp4H Wilderness Day Camp, for children ages 7-13, will be held from 9 a.m. to 3 p.m. on Tuesday, Sept. 4, at the Charlotte Harbor Environmental Center, Burnt Store Road, Punta Gorda. Explore the outdoors and learn knot tying, track ID and trails, identify poisonous plants and many more activities. For more information, contact the 4H of“ce at 941-764-4345 or kpopa@u”.edu. COMMUNITY NEWS BRIEFS SIMPLE CREMATIONPRE-ARRANGEMENT OFFER FOR $ 1595 00 EA.ROYAL PALMMEMORIAL GARDENSUrn Not Included27200 Jones Loop Rd., Punta Gorda 941-639-2381in association with FL Pre-Planning Alliance & Fort Myers Memorial Funeral Homewww.royalpalmmemorial.comLimited Time Offer adno=50540069 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50538365

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018 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=50540391

PAGE 14

The Sun | Wednesday, August 22, 2018 www.yoursun.com E/N/C Page 15 BIGNAMEBRANDSWAREHOUSE PRICING2 DAYS ONLY!We pre-ordered from the worlds best manufacturers and are passing the savings directly to you! Pre-orders are strictly limited to the so call today! ATTENTION: RETIRED GOVERNMENT EMPLOYEESYou may be entitled to FREE hearing aids. Call today to see if you are eligible. WAREHOUSE PRICING--TOP NAME BRANDS--CLINICAL ENVIRONMENT Hearing Aids $595*Hearing Aids $895*Hearing Aids $695*Hearing Aids $495* 7-DAYTRIAL!TRY BEFOREYOU BUY NO RISK TO YOU!$99EA.SOLUTIONSFOR EVERY BUDGET!*INTEREST FREEFINANCING AVAILABLE ON ANY BRANDOR MODEL! $10DARDENGIFT CARD**HEARING AID SALES EVENT GOING ON NOW! Our Professional Sta of Doctors of Audiology and Licensed Hearing Aid Specialists Ready to Serve YouFlorida Medical Hearing Centers Award Winning Hearing Aid CentersAPPOINTMENTS ARE LIMITED RESPOND NOW THIS EVENT ENDS THURSDAY. 47 LOCATIONS IN FLORIDAWE ACCEPT MOST INSURANCES WWW.FLORIDAMEDICALHEARING.COM Port CharlottePublix Plaza 19451 Cochran Blvd, Suite 200941-623-4345 Punta GordaPublix Plaza at The Crossings 2310 Tamiami Trail, Suite 3109(Across from Gettel Auto)941-205-0406 North Ft Myers/ Cape CoralPublix Plaza 17966 N Tamiami Tr Suite 145239-599-3149Ft. Myers/ Cape CoralPublix Plaza at Colonial Crossing 4600 Summerlin Rd Unit C-6239-308-4696Venice/ North Port/ Englewood4250 South Tamiami Trail941-584-5967South Sarasota/ North Venice/Siesta KeyPublix Plaza Stickney Point Entrance6529 S. Tamiami Trail, 941-227-4927(on the side of Stein Mart building)BradentonPublix Beachway Plaza 7216 Manatee Ave,. W941-932-4538Sun City Center1509A Sun City Center Plaza813-642-7183adno=50538644

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018 Honda Port Charlotte Honda adno=50540459

PAGE 16

OUR TOWN: NEIGHBORS INSIDE: CLASSIFIEDSWednesday, August 22, 2018CHARLOTTEIf I were going to clone someone, Dr. David Klein would be near the top of the list „ somewhere just above Michael Jordan and just under my dad. Nature has accomplished what I cannot. Meet Dr. Richard Klein. Hes the areas newest dentist. And yes, he is the son of David Klein, the busy philanthropist, humanitarian and ophthalmologist who lives in Punta Gorda. Richard will be practicing dental medicine at 350 Mary St., Punta Gorda. He has taken over the practice of Dr. Mark Hanson „ someone he has known since he was about 5 years old. (Dr. Hanson) kept in touch with me my whole life and when I told him I was going to be a dentist, he was excited,Ž Richard said. He has treated me like a son. I always knew I wanted to come home and I jumped at the chance to buy his practice.Ž Richard, born on Long Island, moved with his family to Charlotte County when he was a month old. He graduated from Lemon Bay High School and went off to college. I was not surprised to learn he followed in his fathers footsteps when he agreed to take a job on the Navajo Indian reservation near Flagstaff, Arizona. I had to get up at 3:30 a.m. and leave at 4:30 to drive 75 miles to a small town called Tuba to treat patients,Ž he said. It was a very underprivileged area. There were three fast food joints, a grocery store and lots of trailers.Ž He was an employee of the tribe and paid by them to treat patients at a hospital there. We used an RV to go to more rural areas and treat people,Ž he said. It was a rewarding experience „ a way to pay it forward.Ž Paying it forward. Sounds like his dad, doesnt it? And, when he continued, he echoed the same sentiments his father related to me so many times. I have had a lot of advantages in life,Ž he said. I got federal loans for dental school. I was taking care of people who really need it. I will miss that.Ž Richard said Arizona was one of the most beautiful places he has lived „ and that includes Chapel Hill, North Carolina, which he loved for its location close to both the ocean and mountains. (Arizona) has those huge cacti. And at 7,000 feet elevation, there were aspens and snow. I will miss the snow on the trees.Ž While he likely could have chosen just about any city in the United States to set up his practice, Richard said he never hesitated to come back home. Ive never had much of a night life,Ž he said. I have lived in small towns like Roanoke (Virginia) and Flagstaff. I missed home. I am glad to be back.Ž He carries on a medical tradition in his family, including great-uncles and others who began practicing dentistry as early as 1920. And what are his plans now that he is home, besides earning a living? Well, I would love to get involved in the community,Ž he said. I did a little bit „ getting on the board of the YMCA „ when I worked at Panther Hollow for a while.Ž Working in the community „ that sounds like another Klein tradition. Pulitzer Prize winner John Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@sun-herald.com.A second Dr. Klein in town JohnHACKWORTHC E By SUE PAQUINPHOTO JOURNALISTOn Friday, the Leadership Charlotte Hall of Fame awards luncheon was held at Charlotte Harbor Yacht Club. This years nominees for the Hall of Fame were Keith Callaghan, Shannon Doolity, Bill Dryburgh, Denise Dull, Mike Grant, Marie LaBrosse, Eric Loche, Dawn Marx, Deb McMullen, Dianne Munson, Tom Natoli, Kris Peterson and Kim Lovejoy Ross. Welcomed into the Hall of Fame were Keith Callaghan, Bill Dryburgh, Mike Grant and Dawn Marx.Leaders chosen for Hall of Fame Sharon and Bob Dickinson, Keith Callaghan John and Kim Ross Maryann Mize, Lorraine Grant and Linda Pizarro Bill Dryburgh and Bob Massey Mike Grant and Vanessa Grant Oliver Dawn Marx and Trudy Overbey SUN PHOTOS BY SUE PAQUINAlyson Burch, Jennifer Beane, Justin Brand, and Kim Maddy Bob White and Denise Dull Mike Riley and Mike Martin Sweet potatoes are surprising plants. Native to tropical America, this tuberous relative of the Morning Glory, is both edible and ornamental. An excellent source of vitamin A, the tubers come in yellow, orange and purple-colored ”esh. While this is not the time of year to begin your sweet potatoes, it is a good time to plan for next year. Sweet potatoes are known to do better in poor, sandy soil and may in fact produce a great deal of vines at the expense of tubers in overly rich, over-fertilized soils. Sweet potatoes are planted in May or June as soon as they are available. Via mail order, you can purchase rooted cuttings called slipsŽ that are small, ready-to-grow plants. These slips are about nine inches long and should be set in rows about 1 foot apart with around 4 feet between rows. If grown in containers, use as big a pot as you can get with good drainage. A half-whiskey barrel (or a plastic version) will work “ne. Bush-type cultivars such as Vardaman work particularly well in small space gardens. As the vines grow, you can make more rooted cuttings to increase your future crop. At this time of year, your sweet potatoes should have a healthy set of vines which are fueling the development of the underground tubers. Although I really favor white/yellow-”eshed sweet potatoes, some Florida favorite varieties include Centennial and Beauregard „ both orange-”eshed. While seed catalogs offer these, on occasion, you can “nd them locally as started plants in six or nine unit packs. Some Internet sources also offer many heirlooms and specialty varieties. Sweet potatoes take up to four months to develop, so do not harvest them too early. Once harvested, place the individual tubers in a dark, warm place for two weeks. This curing allows a portion of the starch to change to sugar. Store cured sweet potatoes in a cool, dry place, but not the refrigerator where temperatures below 50 degrees can produce bad ”avors and rots. In addition to the tubers, keep in mind that during the summer, the new tender leaves can be used as greens „ double duty! While sweet potato weevils and white”ies can be an occasional insect problem, they can be managed when encountered. Rabbits may also sample the leaves „ use fences! Otherwise, sweet potatoes are one summer vegetable crop that will grow themselves. Sweet potatoes look good, too „ above and Sweet potatoes grow themselves PHOTO PROVIDEDSweet potatoes can be grown in large containers. RalphMITCHELLCGROW | 3

PAGE 17

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018OUR TOWN „ NEIGHBORS C o l o r M e S a f e BACK TO SCHOOLColor each message with your children and read them carefully so that they can have a safe and happy year at school and home. ALWAYSWATCH FORCARS BEWAREOF STRANGE ANIMALS CROSSTHESTREET WITHTHECROSSING GUARD DONTTALKTO STRANGERS EATYOURVEGGIES TOST AYHEALTHY FIREDRILLSARE IMPORTANTAT HOMEORSCHOOL UNLESSYOURPARENTS AREHOME,DONT ANSWERTHEDOOR VISITYOURDENTIST TOKEEPHEALTHY TEETH WALKTOSCHOOLWITHFRIENDS XMARKSDANGEROUS RAILROADTRACKS YELLOWCONESMARK THECROSSWALK ZIPYOURCOAT WHENITSCOLD O R E LO O K B O T H W A Y S B E F C R O S SI NGS T R EET S ESS A N MEM O R IZ E Y O U RAD D R DP HO NE NU M B ER NE V E R G O W I T H S T R A NG E R S GOO DMA N NE R S A RE IMP ORT A NT A T H OME A NDSC HOOL TEACHOTHERS ABOUTSAFETY POL I C EOF F I C E RS A RE H E ROES,A S KT H E M F OR H E L PC QU I C KMO VE S A N D J E RK S A NMA K E YOU F A LL RAI N Y D U N N I N G O NSL I C K R A Y S C ANB EDAN G ER O U S ST A Y S E A TE DINCARS A N DB U S E S KN O W T H E S A F E T Y R ULE S AT H O M E AN D S CH OOL P R O T ECTY O U RHE AR I N G TU R N D O W N T H EV O LU M E ITS TH E LA W,W E AR Y O U R SEA TBE LT JA Y W AL K I NGI S DAN G EROU S OB E Y Y O U RP A R ENT S A N D TEACHER S adno=719285 HERON COVEOf“ ce: 180 S. Broadway Rd. Englewood, FL 34223Tel: (941) 473-0450 | Fax: (941) 485-4321Have a Safe and Happy School Yearadno=719692 COPIES PRINTING DIRECT MAIL GRAPHICS PROMOTIONALS AND MUCH MORE GRAPHICS 941.624.3713 2320 Tamiami Trail Port Charlotte, FL 33952crgraph@hotmail.com www.crgraphics.us facebook.com/CRgraph Our family owned business has been serving your family & community since 1990! adno=719824 adno=719823 adno=719749Helgemo and Liou Pediatrics941-629-4464Accepting New Patients2040-C Tamiami Trail | Port Charlotte, FL 33948 adno=719822Nolan Family Insurance Agency, Inc.Our family is dedicated to protecting you and your familyŽ€ Home € Flood € Auto € Boat941-639-1122100 Madrid Blvd., Unit 111 € Punta Gorda, FL Email: nolanins@hotmail.com € Website: nolanagency.com adno=719747 adno=719825 Have A Happy And Safe School Year!The Newly Renovated Venice Ranch Mobile Home Estates2496 SYLVIA LANE VENICE, FL 941-488-5672 adno=719691

PAGE 18

The Sun | Wednesday, August 22, 2018 www.yoursun.com C Page 3 OUR TOWN „ NEIGHBORSbelow ground! For more information on all types of vegetables that can be grown during our summer months, please call our Master Gardener volunteers on the Plant Lifeline on Mondays, Wednesdays and Fridays from 1 p.m. to 4 p.m. at 941-764-4340 for gardening help and insight into their role as an Extension volunteer. Dont forget to visit our other County Plant Clinics in the area. Please check this link for a complete list of site locations, dates and times „ http://blogs. ifas.u”.edu/charlotteco/ “les/2018/03/PlantClinics-Schedule.pdf. Ralph E. Mitchell is the director/horticulture agent for the Charlotte County Extension Service. He can be reached at 941-7644344 or ralph.mitchell@ charlottecounty”.gov.GROWFROM PAGE 1 PHOTO PROVIDEDVigorous O HenryŽ sweet potato vines Patriot DayDestination Powersports, Curries Smokin Hot BBQ, and Harbor Scoops are coming together to say thank youŽ to all “rst responders. From 11:30 a.m. to 2 p.m. on Saturday, Sept. 8, all “rst responders are welcome at 1110 Tamiami Trail, Punta Gorda, for a free appreciation barbecue plate, drink and ice cream. Barbecue may be purchased for other guests. For more information, call 941-639-2155.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 nonpro“t organizations. All money raised stays in Port Charlotte and North Port.Germanic Genealogy Society meeting plannedThe Southwest Florida Germanic Genealogy Society will hold its first 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 fixings. Other entrees include, for $60, one 1 1/4 lb. Miane lobster and a steamer pot for $60. Raffles, 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 941769-1270. Tickets will not be available at the door. Proceeds benefit the Charlotte County Historical Center programs. COMMUNITY NEWS BRIEFS Y o u c a n  t c a t c h t h e m i f y o u d o n  t k n o w w h e r e t h e y a r e o n l y i n C h e c k o u t t h e F i s h F i n d e r e v e r y T h u r s d a y o n l y i n 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 Call Now & SAVE30-80% on your prescription medications500 mg or 1,000 mg per 30ml bottle Suggested Serving: 1/2 Dropper twice daily2414 Tamiami Trail, Unit A Port Charlotte, FL 941-421-7155 Your 1st OrderWith this coupon. Expires 8/30/1810% OFF CBD Oilsadno=54539233 Political advertisment paid for and approved by Lourdes Ramirez, Republican for Sarasota County Commission, District 4. Lourdes Ramirezfor Sarasota County Commission A scal conservative Republican you can Trust to look out for You, NOT for the Developers adno=54537549 Simply Renew... Hydra Skin Re“ ner Facial $95 August Only($30 savings, valued at $125)€ Juvderm Fillers for Face and Lips € Customized Facials € Micro needling (Collagen Induction Therapy)941-893-27332564 Commerce Parkway North Port, Floridaadno=720837 BOTOX $10/unit Medical AestheticsFacial rejuvenation with PRP now in North Port Where Shopping Makes Cents charlottecountychamber.org adno=50539946 adno=54540900 We Are listeners helpersfreedom {caregiver}.941-208-3109PortCharlotte.FirstLightHomeCare.com Schedule a free consultation.License#299994488 2.26%APY*15 Month CD Special Great RateDont Wait!Open Online:ozk.com / sw”CDPort Charlotte 1950 Tamiami Trail 24100 Veterans Blvd. Punta Gorda 3855 Tamiami Trail1-844-901-6975 minimum deposit to open and is required to earn stated APY. Penalty for early withdrawal. counties: Charlotte, Desoto and Glades. Fees could reduce earnings. adno=50540162 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 CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54539215

PAGE 19

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018OUR TOWN „ NEIGHBORS € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=718429 adno=50520551 Age Safely at Home!SURFSIDE HOME IMPROVEMENTLee 239-936-0835 Charlotte 941-766-0331 Collier 239-597-2711Safety Tubs € Handicap Showers € Bathrooms € Kitchens € Railings € Screen Rooms € Room Additions € Widened Doorways € Garages € Grab Bars € Windows € Doors € Floors €Hurricane Shutters € RampsDeal directly with Dad & Son, 30 Years! Senior Discounts & FREE EstimatesUP TO$750 OFFwith ad Ends Soon40 Years Local & Family OwnedLicensed & InsuredLic# CBC1261010A Division of Martini's Roo“ ng Inc. FREE HOMEASSESSMENT! adno=50520552 Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=50520553 adno=50520554 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,FAC SATrustedNameinEyeCare adno=50520556 One of our Countrys Top 5 Bladeless Laser Cataract Surgeons Do You Need Help At Home?Light Housekeeping Meal Preparation Appointments Companion SitterNorth Port Area Experience CaregiverCall 941-429-1058adno=50540456 adno=50540460 INDEPENDENT CARE GIVERCan be recommended | Available Mon-Fri from 8 a.m. to 8 p.m.For elders who need assistance with showering, light food prepping, light exercise and around the house movements.10 years of experience as a Certi“ed Nursing Assistant Please Call: Donett Marie at(813)-858-2697adno=50520524

PAGE 20

The Sun | Wednesday, August 22, 2018 www.yoursun.com E/N/C Page 5OUR TOWN „ NEIGHBORS C C C C C C A A C B C C D C A Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 Make sure customers can nd your business here. Call 866.463.1638 or email your ad to classi ed@sunletter.com A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D D D D E CHARLOTTE COUNTYDRYWALL INC. Kevin M. Ferero Kmfac@hotmail.com Licensed & Insured CACO57537 HILL TOBACCO 941-249-8916 H ouse Cleaning W eekly B i-weekly Move-Ins & Move O uts Free E stimates Vacations, O ces N ew Construction F REE EST IMA TES 941-769-4455 Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! PRO PATH CONCRETE C ONCRET C O O N C R RET R E T T E A A A C C C A D Cadno=50540473

PAGE 21

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018OUR TOWN „ NEIGHBORS L H I H J L L M L L L H E H H P H F F Mowing Only Landscaping & Maintenance Commercial & Residentia l Full TREE Services Weed Control Mowing Call Mark941-769-7261Licensed & Insured A ordable Lawn Care941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Projects Large or Small, Commercial or Residential Over 40 years Experience & Satised Customers Service with in Mind. Englewood, Venice & Sarasota Areas Honest, Reasonable, & Reliable ( ) Lic./Inc./Workmans Comp eorSmall ec ts L ar g Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H MOTTERNIZED LL C Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 B ryan Land S ervices LLC Lic. /Ins. Free Estimates I M M P H H L L P N P H Hadno=50540471

PAGE 22

The Sun | Wednesday, August 22, 2018 www.yoursun.com E/N/C Page 7OUR TOWN „ NEIGHBORS R S R C R T S P P T T P P Lic. # CCC1325750 George M. Schwartz Jr.Owner Li # CC C13 257 50 Owner Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 g 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! PREMIER STUMP GRINDING, LLC.Let us help you have your stump removed TODAY.( 941 ) -662-9779Licensed & Insured 941-889-814719 Years Experience Call 866.463.1638 or email your ad to classied@sunletter.comSun Classied Readers Find S u n C l a s s i e d R e a d e r s F i n d in The Business & Service Directory Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W W P The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at T T R R R R R R R R T T R T T P Padno=50540472

PAGE 23

Page 8 C www.yoursun.com The Sun | Wednesday, August 22, 2018OUR TOWN „ NEIGHBORS COMMUNITY NEWS BRIEFSNARFE meeting plannedNational Active and Retired Federal Employees Chapter 2194, Peace River, will commence regular monthly meetings again on the first Tuesday of the month starting on Tuesday Sept. 4, at the Elks Lodge 2606, 25538 Shore Drive, Punta Gorda. Lunch can be ordered from the menu at 11 a.m. with the speaker following at noon. This months discussions will focus on legislative issues, summer votes and a membership incentive program. This meeting is open to all Active and Retired Federal Employees and Survivor Annuitants. For more information, call 571-259-4280.Italian Heritage Social ClubThe Italian Heritage Social Club will play host to a sports night dinner dance from 6 p.m. to 9 p.m. on Saturday, Aug. 25, at The Womans Club, 118 Sullivan St., Punta Gorda. Dress in your favorite team jersey or casual dress. Cost is $15 for members and guests and dinner includes roast pork, mashed potatoes, vegetable, ice tea, coffee and dessert. B.Y.O.B. For more information or to RSVP, call 941-235-3303.Arts in AugustEnjoy the day at Fishermens Village, 1200 W. Retta Esplanade, Punta Gorda, as they host elite artists from the Visual Arts Center for Arts in August from 10 a.m. to 3 p.m. on Saturday, Aug. 25. Explore original creations by local artists of all trades. Enjoy live demonstrations in pottery and more. Artists will line the promenade throughout Fishermens Village so plan on browsing, shopping and dining. Fee parking and free admission. For more information, call 941639-8810 or email: info@ visualartcenter.org.Spaghetti and meatball dinner fundraiserJohn Skis House of Breakfast, 502 King St., Punta Gorda, will host a spaghetti and meatball dinner at 5 p.m. on Sunday, Aug. 26. Tickets are $10 and includes salad, garlic cheese toast and beverage. Ticket proceeds to bene“t the Animal Welfare League and are available at the shelter located at 3519 Drance St., Port Charlotte. For more information, call 941-625-6720.Labor Day BashThe Labor Day Bash will be held from 4 p.m. to 9 p.m. on Saturday Sept. 1 on Taylor Street in front of the Old Historic Courthouse. Entertainment will be provided by American Made and the Gotta Luv It bands. Admission is free to this annual street party. Events sponsors with sponsorships are available. For full details of the marketing opportunities, email chamber@ puntagorda-chamber. com.Wild Hog WildThe Charlotte County Republican Clubs will host a Wild Hog WildŽ event from 11 a.m. to 3 p.m. on Saturday, Sept. 15, at Punta Gorda, BayFront YMCA, 750 W. Retta Esplanade. Ticket price is $35 per person and includes Big Johns specials of pulled pork, barbecue chicken, baked beans and more. Bluegrass music will be provided by the Florida Mountain Men. For more information or to purchase tickets, contact GeneMurth@comcast. net, 941-258-2080 or ClairePhelen@comcast. net, 941-575-0734. $68SERVICE CALLS(941) 380-0973FREE ESTIMATESLic.# CAC1815497Mobile Home Specialists10 Year Warranty on All Systemsadno=50538359No monthly interest if paid in full within 24 months! $200 OFFAll systems Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54539339 Family PracticeCall 941-460-1341To Schedule Your AppointmentWE ARE HERE FOR YOU! South County Medical Center579 S Indiana Ave, Unit A Englewood, FL 34223 ENGLEWOODMCRHS.ORG adno=721010 adno=54540909 %%%Compare Our CD Rates Bank-issued, FDIC-insuredMinimum depositMinimum depositMinimum depositAPY* APY* APY* 08/22/2018 $1 000$1 000$1 0001-year2-year 5-year 3.35 www.edwardjones.comMember SIPC Pete Rouzzo, AAMSFinancial Advisor.13435 S Mc Call Rd Suite 2 Gulf Cove / Publix Plaza Port Charlotte, FL 33981 941-697-6555 Placida PEARLSUSHi BARSPECiALiTY ROLLS941-474-8730 2643 PLACIDA RD, ENGLEWOOD, FL 34224CLASSiC ROLLS adno=54538951 FREE Domestic DRAFT BEER with any roll purchase with this coupon!Englewoods Only Sushi Bar!OPEN 7 DAYS a week 3 pm until closing! Put on your knickers and your golf shirts and get ready to putt your way through Downtown! Teams of four will putt-putt through 9 fun holes in their favorite downtown spots while participating in wacky competitions and enjoying great specials. $20 per person Sign up at Made In Italy or www.visitvenicefl.org/store adno=54537697 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.SUMMER SUPERSALE! Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* (Only 3 available) $400 OFF*Jazzys New Zero Turn Scooter $350 OFF* ALL PORTABLE OXYGEN CONCENTRATORS All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$200 OFF*$350 OFF*HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package€ Bed € Mattress € Bed Railsadno=54539335

PAGE 24

The Sun | Wednesday, August 22, 2018 www.yoursun.com E/N/C Page 9 OUR TOWN „ NEIGHBORS7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18305$17,799 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1848$23,988 SALE NEW 2018 CHRYSLER PACIFICA LSave another $1,000 if you Lease a non-FCA Vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18168$22,999 SALE NEW 2018 JEEPRENEGADE SPORT 4X4Four Wheel Drive, Power Windows/Locks/ Mirror, Back-Up Camera, Voice Command w/Bluetooth, 6-Speaker Sound System, Keyless Push Button Start, Speed Control, Tilt/Telescoping Steering Wheel w/ built-in Audio Controls & more. #J18630$16,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500. #J19132$19,999 SALE NEW 2018 RAM QUAD CAB3.6 V-6, 8-Speed Auto, Power Window & Locks, Spray-In Bedliner, Trailer Tow, Back-Up Camera, Voice Command w/Bluetooth, Sat Radio w/6Speakers, Keyless Remotes, Speed Control, Popular Equipment Group & more. Price includes “nance bonus, must “nance w/Chrysler. #D18493$24,999 SALE MSRP $26,100 SAVE $6,101 NEW 2018 FIAT 500 POPAluminum Wheels, Back-Up Camera, Keyless Remote Entry, Speed Control, Premium Audio System, Voice Command w/Bluetooth, Power Windows/Locks/Mirrors, Fog Lamps, Steering Wheel mounted audio controls and more. #F1861$13,999 SALEKelly Blue Book & Consumers Digest Best Buy AwardMSRP $33,560 SAVE $8,561 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5i CVT2.5i CVT, Alloy Wheel Pkg, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/ CD, 6-Speakers, and Much More! JFB-02 #U181065SALE $23,999 AS LOW AS 0% Financing for 48 Months 2019 Subaru mpreza2.0 4DR CVT All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and Much More! KJB-01 #U1922 Lease as low as$182/mo.36 months 10,000 miles per year $1,987 total due at signing No Security DepositOr Purchase for$19,999 AS LOW AS 0% Financing for 36 Months 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and Much More! JDB-01 #U181045SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 Subaru PremiumCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Automatic Transmission, Power Windows Locks/ Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and Much More!. JRD-11 #U18743SALE $23,999 NEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio Sport starting at $37,999Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo Giulia RWD starting at $37,999Lease Special $389 per month,36mo/10K per year.$3,499 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $399 per month,36mo/10K per year$4,200 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A18114 # A1807 MSRP $22,885 SAVE $5,885 MSRP $23,890 SAVE $6,091 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ NEW 2018 JEEP WRANGLER 4DR JL UNLIMITEDSunrider Soft Top, Command Trac Part Time 4WD, 8-speaker Sound System w/ Steering Wheel Mounted Audio Controls, Fog Lamps, Back-up Camera, ParkView Back-Up Camera, Voice Command w/ Bluetooth and much more. #J18610 $30,999 SALE adno=54541421

PAGE 25

Page 10 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 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 08/22/18 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 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 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 5156 Sago Palm, Rd., North Port RARELY AVAILABLE 3 CAR GARAGE! Gorgeous, move-in-ready 2400 SF 4bedroom, 3-bath, with 11x14' screened/tiled lanai + 12x14' open patio and 10x12' utility shed on lushly landscaped oversized corner lot for just $275K! Gleaming tile & laminate throughout (no carpet)! 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 ENGLEWOOD 2/2/2 412 Cypress Forest Dr. 55+ maint-free. NEW Water htr, Washer; Newer A C, Fridge, Disposal. DEN, BONUS Rm, Lg Kit w/ Island + Dinette. Furn + Warranty. Call MVP Realty, Valerie Laboy for OPEN HOUSE FRI 8/24 & SAT 8/25 $225,000 941-564-5020 NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT 2434 Bartek Place FINANCING FELL THROUGH! PRICED FOR IMMEDIATE (RE) SALE! LOVE AT FIRST SIGHT! YOU'D EXPECT TO SEE THIS GORGEOUS 3/2/2 1900 SF IN HOUSE BEAUTIFUL MAGAZINE! In the quiet, serene, beautiful Woodlands community with quick access to I-75! NOT in flood zone! ONCE YOU SEE IT, YOU WILL NEVER LET ANYONE ELSE BUY IT! $236K Patty Gillespie, Remax Anchor 941-875-2755 F i n d i t i n t h e C l a s s i f i e d s WHY RENT? When you can buy a home for as little as 1 months rent. Call us to find out how! 848-303-8268 www.seaviewmortgage.com 1020 HOUSES FOR SALE So-o-o MUCH for so little! PORT CHARLOTTE 15349 Mille Fiore Blvd., UNRIVALED OPPORTUNITY! WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $325,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 2683 SUNCOAST LAKES BLVD Four bdrm, lake front, pool home, 1874 sq ft!! What more could you want! Beautifully maintained! Tile floors in all main areas, granite counters and stainless appliances, hurricane shutters. Gated community! This total package is waiting for you! Call today! $279,500 Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE WHYBUILD? THIS2295 SQ.FT. 3/2/2 W/ OFFICE, GOURMETKITCHEN& HEATEDPOOLISUPDATEDANDREADY FORANEWFAMILY. WATER, SEWER, SPLITPLAN, TILE, FENCEDBACKYARD. NO FLOODZONE! $349,900. MLS#C7402794 DEBRASAUNDERS, ALLISONJAMESREALESTATE941-380-1961 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 1030 WATERFRONT HOMES PORT CHARLOTTE 3/2/2 SAILBOATWATERFRONTPOOLHOME! ONLYMINUTESTOCHARLOTTEHARBOR, FANTASTICWATERVIEWOFLAKE, WELLMAINTAINED! $379,000 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY 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 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 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 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 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 1210 HOMES FOR RENT 1/1 Tile Floors, Storage Shed, Window A/C, Mallory Ave, P.C$700/MO3/1 Tile & Carpet, Window A/C, Meehan Ave., P.C. $775/Mo 2/1/1 Florida Room, Window A/C, Melbourne St., P.C. $850/Mo2/2 Condo, Lanai,Comm. Pool, Rampart Blvd., P.C. $950/Mo *We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com 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 GreatDealsin theClassifieds! PORT CHARLOTTE 265 Saylers St. 4BR/2BA $1500/mo 1st + 2 mth sec dep. Mary 941-626-0125 PORT CHARLOTTE 3/2/1 Fenced yard. Nice Clean $1200/mo + sec. dep. 941-624-6446 lv ms g 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE/LAKE SUZY 13370 SW Pembroke Cir N, Fully Furn/or Not 3/2/2. Gorgeous with Granite, SS, Tile, Crown, Fla. Shutters. Employment, Credit. No Animals or Smoking. Annual. $1,400. 508-974-5084 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 GO RDA C lean & 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 PUNTA GORDA Downtown, Up stairs, 1 Bdrm Apt, Unfurn. No Pets, All Utilities Included $1,000/mo. (941) 391-4856 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 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 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

PAGE 26

The Sun | Wednesday, August 22, 2018 www.yoursun.com E/N/C Page 11CLASSIFIEDS 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! PUNTA GORDA Double Lot in Pine Acres Mobile Home Park. Complete with electrical service, water, septic tank & Drive Entrance. No Motor Homes, No HOA fees. $27,500 Call 941-281-0234 419-784-6638 1600 BUSINESS FOR SALE PORT CHARLOTTE Restaurant/Pizzeria. Turn-Key!! Seats 50 People, Has Beer & Wine Lic. $80K. 941-286-0069 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. 2020 CLERICAL/OFFICE OFFICE HELP NEEDED P/T Able to Multi Task, Answer Phones & Scheduling. Apply in Person to: 18480 Paulson Dr. Unit A-4 P.C. 33954 9am--3pm RENTAL A SS I S TANT BU S Y Boca Grande Real Estate office, Full time, Tuesday Sat. Computer experience/people skills a must. Email resume to pbr-advertising@comcast.net or fax to 941-964-2981 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. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs : Full Time & Weekends NURSES: PRN Apply: solarishealthcare.vikus.net CAREGIVER NEEDED IN HOME. Mon Friday. 4PM10PM. Pt Charlotte Area. 941-456-0603 CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information 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 FAMILY HEALTH CENTERS OF SOUTHWEST FLORIDA We are seeking an experienced DENTAL ASSISTANT to join our growing practice and serve the community at our Port Charlotte dental office. Apply online: www.fhcswf.org/careers www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 08/20LPNwkds 08/20 CNA08/20 Med. Asst. 08/20 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERSSERVERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice 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 PAINTING HELP, looking for experience Painter. Please Call 941-626-9675 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 ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNA FT DISHWASHERS SERVERS ALL SHIFTS HOUSEKEEPING SECURITYAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED C LEANIN G PER SO N 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 LANDSCAPE LABORERS & LANDSCAPE LABOR DRIVER NEEDED 941-456-1008 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 Needanew Home? LookintheClassifieds! TRUCKDRIVER HEAVY EQUIP. OP MIn. 2 yrs exp. Call for directions 863-494-4147 2100 GENERAL IMMEDIATE OPENINGS! We Have Several Open Positions for Sales Representatives to Promote the Sun Newspapers at Various Locations, Grocery Stores, and Events Throughout the Area. This is an Enjoyable Year-Round Position with the Potential to Earn $100$300+ Per Day on a Part Time Basis! Perfect for College Students, Retirees, and as Supplemental Income. This is an Opportunity to Work in a Positive, Profess ional Work Environment with Flexible Hours. If You Are: 18 or Older, Outgoing, Dependable, and Professional and have Reliable Transportation and a Cell Phone, We Want to Talk to You! Background Checks are Preformed. We Offer: Complete and Thorough Training Flexible Work Schedules Weekly Bonuses Unlimited Earning Potential Opportunity for Advancement Into Management! To Make an Appointment for an Interview, Please Call Andy at 941-268-5731 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. GETRESULTS USECLASSIFIED! 3000 NOTICES 3010 ANNOUNCEMENTS A YEAR AGO someone broke into my house in Port Charlotte and took many golden coins and golden necklaces and rings etc. These items have tremendous sentimental value to me. God told me to place this ad. It is very important for you to return these items to me. A $3K CASH REWARD is offered for their return. No Questions asked.Ž Please call Paul 941-763-2372 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. 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 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 THE SO UND O F SO UL Saturday, August 25, 11:00 a.m.-12:00 noon, Mid-County Regional Library, Room B, Forrest Nelson Blvd., Port Charlotte. Sing HU, an ancient name for God, and learn how to connect to the Holy Spirit. Experience inner peace and calm, divine love, expanded awareness, spiritual self-discovery and growth, and healing of the heart. Then participate in Spiritual Conversation. Fellowship, Ligh t refreshments, and Free CD. Presented by Eckankar in Port Charlotte for people of all faiths. 941-766-0637. www.TheSoundofSoul.or g UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3070 BURIAL LOTS/CRYPTS FOREST LAWN MEMORIAL GDNS 2 spaces, Eternal love, $4350. 214-794-6326 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 3094 EDUCATION AVIATI O N Grads work with JetBlue, United, Delta and others Start here with hands-on training for FAA certification Financial Aid if qualified Aviation Institute of Maintenance 888-242-2649 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte 3096 RELIGION CLASSES F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 INDEPENDENT CARE GIVER10 years experience For elders who need assistance with showering, light food prep, light exercise and around the house care. Please Call Donett Marie 813-858-2697 LIVE-IN C ARE G IVER I Off er Integrity, TLC & a Fun Personal ity. 15 Yrs. Exp. w/ Elderly & De mentia Patients 941-735-7761 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR KMF AIR CONDITIONING INC.Sales, Service and Installation FREEservice call with repairs Lic & insured CAC057537 Kevin M Ferero941-875-1956

PAGE 27

Page 12 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018CLASSIFIEDS 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com REPLACEMENT WINDOWS!! HUGE DISCOUNTS! Anderson, Pella, Symington & More 15% off Senior Citizens & Veterans Limited Offer! Call Robert 407-223-6726 Adffordable Windows & Doors Lowest Price ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. J RIZ TREESERVICESComplete Tree & Palm Service. HURRICANE SEASON IS HERE! BE PREPARED!SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A 5110 LAWN/GARDEN & TREE Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 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 PUTCLASSFIEDS 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 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org 6020 AUCTIONS BEDROOM SET 5 p i ece woo d sleigh bed, mattress good condition $300 407-484-1529 NEEDAJOB? CHECKTHE CLASSIFIEDS! BUSINESS OPPORTUNITY! Well Established Ammunition Manufacturing and IP Company for Sale Liberty Ammunition, Inc. Article 9 Sale PUBLIC AUCTION September 12, 2018 at 12PM 2083 58th Ave. Circle East Suite B Bradenton, FL 34203 Inspection Available Upon Request Liberty Ammunition, Inc. is a world leader in lead-free and high performing ammunition. Liberty Ammunition can be sold as a complete turnkey operat ion or as assets-only. Either form of sale will include all tangible and intangible assets owned by Liberty Ammunition, Inc., including 30 patents, all trademarks, equipment and inventory. Complete asset list upon request. www.moeckerauctions.com (800) 840-BIDS (954) 252-2887 Partial Terms: All terms are as is, where is, with no warranty expressed or implied. Subject to confirmation. Sale shall be free and clear of lie ns or encumbrances pursuant to 9-617 of the Uniform Commercial Code. Registration deposit: $20,000 refundable cash/vertified funds 5% BP capped at $100K AB-1098 AU-3219 Eric Rubin 6025 ARTS AND CRAFTS SCRAP BOOK ALBUMS I have 10 new albums $5/ea 941-228-1745 6026 SEWING SERGER BABY LOCK serger Model BLE1AT Works $100 941-627-6815 6027 DOLLS 19Ž DANNY FRANKLIN Mi nt porcelain, mint condition w / scooter $35 941-426-4151 6030 HOUSEHOLD GOODS C HINA C ABINET Beauti f ul China Cabinet, moving must sell $200, OBO 941-855-0656 C HINA Lenox Holiday Edition. & Lefton China w/ Cardinals, 1984. $100941-625-0221 FIREPLA C E S ET 6 pcs, tools + SCREEN, black wrought iron, A+, $150, OBO 941-743-2656 FLOOR LAMP O ttLi te exce ll ent use reading needle work etc $45 941-629-6374 FRAMED PAINTIN GS (2) Matted & backed mint fantastic art EA $75 941-639-1517 HUT C HE S wood, S et o f 2 Farm fresh style reat for dishes, pantry $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 MIRR O R S beveled edges, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 M O NET PRINT 30 x 38 Framed Monet Print $50 941-787-5895 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 PAINTING Si gne d fl owers i n a bowl oil.Framed. 29Ž x 42Ž. $50, OBO 941-787-5895 PICTURE pa l m tree, 27x30, white frame, ex.c. $25 941-235-2203 P O RTABLE A C unit w/ heater, 12000BTU, Soleus, $149 910-200-1298 V A C UUM C LEANER S hark Navigator NV350 with tools $75 540-229-7214 V A C UUM O reck XL new drive belts, 5 collection bags, good condition. $45 941-575-7793 WET/DRY VAC C ra f tsman 5.5 hp,12 gal, tool set and new filter. $45 941-637-0581 6035 FURNITURE A RM C HAIR C herry wood arms & legs, upholstd coral cushions, A+ $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 MATTRE SS & B O X $100 941-629-5550 BED Twin King Koil NEW mattress box frame. $150. (Orig. cost 600). 954-642-6599 BED, CRAFTSMATIC Twin w / Removable Handrails. Used Once! $2,000. 262-331-0916 BEDROOM SET 4 pc C o l on i a l Solid Maple with Craftmatic Bed. $250 941-306-8583 BRASS VASE po li s h e d b rass, legs, 8.25Ždia x 8.25 high. $10 941-575-7793 C HAIR Med. green accent w/antique white cane $25, OBO 941-249-5077 C HAIR Wicker, good condition $25 941-460-9540 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 COFFEE TABLE + 2 t i ere d en d tables, solid wood, leather tops, $250 941-740-0357 COFFEE/SIDE TABLES (9) var ious sizes and shapes starting at $10, OBO 941-307-9211 COFFEE/SOFA TABLES wrought iron thick beveled glass t ops $100 941-275-5837 CO U C H RE C LINER S both ends excellent chocolate brown $125, OBO 941-893-7307 CO U C HE S 3 RE G ULAR & one sleeper delivery available starting at $100 941-307-9211 DESK 52Ž so lid oa k 2 fil e drawers glass top ex. cond. $150 941-492-5050 DINETTE SET TALL wroug h t iron 30Ž table frame+2 like new chairs $100 941-307-9211 6035 FURNITURE DINING ROOMHUTCH solid wood Drexel $200 414-899-0006 DININ G R OO M S ET table & chairs Drexel $400 414-899-0006 DININ G R OO M TABLE G LA SS TOP 60ŽLX42ŽW EX. COND. $250 941-539-5566 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $150 941-307-9211 DININ G S ET New! C ream Wood with Leaf and 6 chairs. $165 941-257-5500 DINING TABLE Wi c k er /B amboo 4 chairs Firm seat pads $35, OBO 954-642-6599 DRESSER 32Ž 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 DRE SS ER W OO D brown 7 drawers+mirror 70Ž X 18Ž X 30Ž $100 941-275-5837 END TABLE Wi c k er g l ass Coffee tables gret $45 941-580-4460 FILE C ABINET 4 Drawer S olid Red Oak 21 x 24.5 x 54.5 $300 941-460-9540 FOOT STOOL Q u il te d P atc h work 30s Feedsack Replica Fabric $60 407-484-1529 F OO T S T OO L quilted pieced 30s replica fabric fun for sewing room $60 407-484-1529 FUTON WOOD natura l co l or f u ll size 85Ž X 35Ž X 31Ž pressure washed $50 941-275-5837 I BUY FURNITURE Or anything of value! 941-485-4964 KIN G HEADB O ARD and Frame Tommy Bahama. Good condition $150 774-571-2287 KITCHEN TABLE AND CHAIRS Glass top/ brown rattan chairs $300, OBO 941-380-9091 LADDER W oo d b ac k c h a i r blue cotton weave seat $35 407-484-1529 LADDERBACK c h a i r woo d 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 LOUNGE CHAIRS 1 El ectr i c, 1 European Leather, $100 each or OBO $100 941-661-3930 LOVE SEAT & RECLINER c h a i r 2 pc Brown leather very good cond $150 941-815-8999 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 MATTRESS KING 13Ž memory foam+wood slats & steel foundation $450 941-307-9211 MATTRESSES TWIN SIZE boxspring+frame+headboard+n ightstand $75 941-275-5837 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PEDE S TAL TABLE 36 Ž High Top White w/ 4 High Top Chairs $150, OBO 941-697-1557 RE C LINER R OC KER, swivel chair maroon leather ex.cond. $150 941-492-5050 ROCKER RECLINER L azy b oy also have a recliner, nice. each $185 941-580-4460 S E C TI O NAL Beige Wicker with queen sleeper sofa. Florida floral pattern. Non-smoking, non-pet. Must be able to move with own vehicle. $350 941-661-4754 S IDE & PLANT TABLE S Wood, 9 avail in various styles. From $20, OBO 941-743-2656 SO FA BEAUTIFUL Tropical Colors. Like New. PGI area. $95 305-395-3333 SOFA CHAIR N ew N ever U se d Lays Flat. $150 941-625-0384 S WIVEL R OC KER + Footstool, pink upholstery, exlent, 2 avail, ea $150, OBO 941-740-0357 S WIVEL R OC KER upholstered mauve pink chair, A+, 2 avail, ea $90, OBO 941-743-2656 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 6040 TV/STEREO/RADIO 4 2 Ž TV Panasonic f lat screen, great picture with remote & manual $100 941-815-8999 DVD PLAYER video recorder 1Sony 1 panasonic exc cd 15 each $15 941-629-6374 SPEAKER STANDS S anus Systems Adjustable 30Ž to 48Ž, Black $75 954-642-6599 TV CO N SO LE dark wood, glass doors, 48Žl, new. $75 941-235-2203 TV JV C 6 1Žprojection with table stand. Used little. $200, OBO 315-380-7296 6060 COMPUTER EQUIPMENT COMPUTER BAG Samsonite rolling Leather exce cond $40 941-228-1745 6065 CLOTHING/JEWELRY ACCESSORIES MEN` S C L O THE S S ize 36 38 MEN`S SHOES Size 7.5-8 W OMEN`S CLOTHES Size Large & EX Large, WOMEN`S SHOES Size 9.5 941-258-4932 6070 ANTIQUES COLLECTIBLES 1 990 BUDWEI S ER BEER Stein mug mint, 7Ž tall $15 941-639-1517 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 AVON S tutz B earcat & P o l ar Bear/Iceburg vintage filled bot tles Ea $15 941-639-1517 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C IR C U S 1 9 77 movie program The Great Wallendas 3 auto graphs $75 941-412-7622 HUMMEL 1 9 4 8 f igurine The PhotographerŽ mint, huge bar gain! $80 941-639-1517 NASCAR COLLECTIBLES 15 + items $150 941-412-7622 RECORD ALBUMS Over 50 LP Albums OLDIES $35, OBO 941-876-3280 RONALD MCDONALDS vintage watches, 1 boys 1 girls both for $20 954-642-6599 RONALD REAGAN pres id ent i a l medal of merit w/embossed case $20 941-639-1517 6090 MUSICAL C LARINET WITH C A S E, good playable condition, com plete. $90 941-575-7793 CLARINET WITH CASE j oint corks and pads in good condition $85 941-575-7793 CLARINET w i t h new case, j oint corks and pads in good condition $75 941-575-7793 6095 MEDICAL POWER LIFT CHAIR 2 to choose from. $100 & $150. 941-625-0384 WALKER 4 WHEEL Like new. Orig over $200. $85 941-580-4460 W ALKER brakes, 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 ALOE AGAVE b egon i a d ev il s backbone fern paddle plant pur ple queen $5 941-202-3696 A V OC AD O ( FL & HA SS) C ITRUS (1-3) Aechmea Primera Bromeliads $10 941-202-3696 BEAUTY BERRY NATIVE PLANT PURPLE BERRY 2-3 In 3 gal pot $8 941-258-2016 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 DWF P O IN C IANA red or yel, blooms attract butterflies 3 gal pot $10 941-258-2016 FRANGIPANI JATROPHA oys ter pineapple pothos snake spi der lily $5 941-202-3696 JATR O PHA EVER G REEN year round red blooms 3 tall in 3 gal pot $10 941-258-2016 NURSERY LIQUIDATIONPlants, Trees, Shrubs, etc EVERYTHING MUST GO! 5659 SW Owens School St DEE OAKS NURSERY 863-494-3444 PAGODA OR CORAL p l ant 3 5 red blooms attract butterflies, humbirds $10 941-258-2016 PLANTAIN TREE 3 -5 lush trop ical produces edible fruit $10 941-258-2016 PONYTAIL PALM PAIR (5 ta ll) Madjool Palm Pair others each pair $100 941-202-3696 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A

PAGE 28

The Sun | Wednesday, August 22, 2018 www.yoursun.com E/N/C Page 13CLASSIFIEDS 6125 GOLF ACCESSORIES GOLF BAG B ran d N ew 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 GETRESULTS USECLASSIFIED! 6128 EXERCISE / FITNESS ELLIPTICAL PROFORM 650 CardioCrossTrainer. Excellent working condition. $75 941-473-3692 GYM BAG B rown L eat h er, Like New! $20 941-257-5500 STATIONARY BIKE barely used in excellent condition. $50 941-412-7622 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KNEE B O ARD H O Edge Pro w/carry case Very Nice! $99 941-493-3851 RED LASER U n i versa l C r i mson Trace Red Laser Sight $75, OBO 941-661-7284 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 CO RNER G UN C ABINET Lots of storage, holds 6 guns, locks. $350 941-457-3010 6135 BICYCLES/ TRICYCLES 70S SCHWINN VARSITY Good tires seat All clean & original Red $30 941-544-0042 A DULT TRI C Y C LE Trailmate New tires tubes Mags Lg Seat & Basket $180 941-544-0042 BICYCLE Hi g h en d roa d bik e 21sp Proflex 254 light weight. ex cond $190 941-815-8999 BIKE HELMETS (3) Ultra Light, S-M, $10 each 941-257-5500 C ANN O NDALE MEN S ULTEGRA, 54CM,red, ex. cond. $450 941-979-0712 FUJI R O AD RA C ER ELI OS C R O MOLY 24 SPEED COMP 54cm CLEAN $85 941-544-0042 ROAD BIKE MOTOBECANE Ridden 1 month. 21 Spd. 26Ž wheels, 22Ž frame. Like new $325 941-875-9030 TRIKE 3 Wheel Adult Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 U S A ADULT TRIKE DE SO T O Good 24 tires lg Seat & Basket $150 941-544-0042 6138 TOYS/GAMES G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 KIDS MEAL TOYS var i ety 90 s. 245 toys unopened. $175, OBO 315-380-7296 LE GO BL OC K S building blocks Lego box full paterns and model prints $50 941-629-6374 LITTLE PET S H O P 57 asst pcs nice cond $35 941-426-4151 TINKERTOY SET woo d 300 plus pcs nice cond $35, OBO 941-426-4151 6140 PHOTOGRAPHY/ VIDEO TRIP O D f or camera or video light weight,collapsible legs, VG condition. $12 941-575-7793 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 POOL CLEANER W/HOSE Hayward Navigator Pro $35 910-578-5273 POOL COVER REEL ADJUSTABLE WIDTH $50, OBO 910-578-5273 6160 LAWN & GARDEN C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 DUMP CART G roun dW or k T owBehind 750LB. capacity E/C $85 941-662-7644 HED G E TRIMMER G as. Ryobi 26cc 22Ž HT NIB $145 941-485-0681 LAWN MOWER E go 21Ž b attery operated less than 1 yr. old. $225 540-229-5948 LAWN MOWER RIDING HUSTLER, heavy duty, 48Ž hydrostatic Zero turn, great cond. No commercial use. $1,650 941-639-4340 LAWN TRACTOR A gr i F a b T ow behind drop spreader 175lb. max tow $125 941-662-7644 LAWNMOWER S napper Self-propelled 21Ž $75, OBO 941-485-0681 MOWER J o h n D eere 42Ž T w i n Bagger For 100 series tractors E/C $200 941-662-7644 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRESSURE WASHER Excell Honda 2700 psi $200, OBO 941-485-0681 PUSH LAWNMOWER Lawnboy 20Ž high wheel $65, OBO 941-485-0681 6160 LAWN & GARDEN RIDING LAWN MOWER SNAP PER 30Ž12.5 HP. Good cond. dependable. Built for service to last. $450 941-875-9030 RIDING MOWER HUSQVARNA 42in cut Courage series Kohler engine well maintained $380 941-460-8777 RIDING MOWER M urray, 30Ž cut, 11HP, runs good, cuts good, no reverse gear. $200 941-966-1820 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 6161OUTDOOR LIVING GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES CO RRU G ATED DRAIN PIPE 70 Ft. of 4-inch flexible black $35, OBO 941-697-5996 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 6180 HEAVY/CONST. EQUIPMENT HYDRAULI C O IL TANK Ford For tractors with loader Etc. $120 941-460-9540 6190 TOOLS/ MACHINERY A C ETYLENE T O R C H Welding tips, cart, tanks w/gas $300 863-491-0366 M O T O R S TAND Like new, heavy duty $100 863-491-0366 EN G INE H O I S T Heavy duty (cherry picker) $150 863-491-0366 C HAIN S AW ELE C TRI C 14in. 9am like new! $38 941-474-4254 COMPRESSOR E mg l o 1 5 HP Cast iron cylinder excellent con dition $150 941-460-9540 GRINDER R oc k we ll P e d esta l (2) 6Ž whls 1/2 HP,floor std 46ŽH. ex cond $350 941-496-4727 MITER S AW 1 2 Ž C ra f tsman with stand & blade. Used once. like new $110 941-815-8999 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 TABLE SAW 4Ž DREMEL MODEL 580-2 other tools for less $100 941-275-5837 TOOLS new an d use d too l s up to $20.00 941-228-1745 VINTAGE PULLEY 12Ž metal large nice cond $60 941-426-4151 WET VACUUM Carpet Cleaner Good condition $30 941-460-9540 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. EYE CANDYŽ EASY ON THE EYESŽ RESCUE CATS Drop dead gorgeous Siamese male, white female, Tabby Manx (no tail) and steal your heart away kittens. Experience Awesome everyday: get a cat! Cats come with happiness guarantee!! 941-270-2430. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. A KC STANDARD POODLE PUPS 8 wks, Champ. sired, Black, Red, Apricot, Cream & white. shots & dewormed. $1200. (502)-817-3329 6236 PET SUPPLIES & SERVICES C ANNI S TER A Q UARIUM power filter new Sun-Sun HW305 $35 941-423-2585 REPTISAFE 64OZ new for reptiles amphibs $10 941-423-2585 REPTI S AFE 6 4 O Z new for reptiles amphibs $10 941-423-2585 S MALL PET EXER C I S E PEN S 2 new. For gerbil hamsters $25 941-423-2585 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 CO FFEE MAKER, Keurig deluxe. Orig. $359. p60 Like new gift $125 941-580-4460 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRID G E S TAINLE SS S amsung side by side and micro cln pair $300 941-544-0042 KEURIG d e l uxe co ff ee ma k er orig 359. latte cappicino expresso $85 941-580-4460 MI C R O WAVE Hamilton Beach 1.1 cu ft Like new $40 941-412-7622 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 S TEAM C LEANER, O RE C K. Hard floors, carpet, fabrics, xlnt cond $80 941-740-0357 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. W A S HER & DRYER older $100 941-412-7622 6260 MISCELLANEOUS FOR SALE 45RPM RECORDS 200 + you pick at $1.00 each $1 941-496-9252 $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 A M. FLA G made in U S A embossed-aluminum 12Žx18Ž $29 941-496-9252 BEATHOVEN 9TH SYMP 5cds. book & box $22 941-496-9252 COFFEE POT F ar b erware P er k perfect $22 941-496-9252 D O NATE Y O UR C AR 877-654-3662 FAST FREE TOWING 24 hr. Response Maximum Tax Deduction UNITED BREAST CANCER FDN Providing Breast Cancer Information & Support Programs FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FLOOR LAMP O ttLi te, for reading, needle work, etc $45 941-629-6374 GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 LUNG CANCER? And age 60+? You and your family may be entitled to sig nificant cash award. Call 855 259-0557 for info. No risk. No money out of pocket. MICHAELS ON EAST GIFT CARD $50 value, no expiration date $40 941-493-3851 PUZZLES N umerous L arge P uzzles. $3, OBO 941-876-3280 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 TILE&GROUT CLEANER M cCollock model 1275 new in the box $90 OBO 941-228-1745 6260 MISCELLANEOUS FOR SALE VINTAGE PULLEY 12Ž metal large nice cond $60 941-426-4151 W ATER DI S PEN S ER ceramic with stand and 5 plastic containers $20, OBO 941-235-1839 6265 FREE MERCHANDISE 5 0 G ALL O N RAIN BARREL with pvc plumbing $0 941-235-1839 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 20 1 2 BUI C K LA C R OSS E $12,990. GOLD, 71K MI. 855-280-4707 DLR 2016 BUICK ENCORE $21,9954DR SUV 866-726-8593 DLR 7030 CADILLAC 2009 CADILLAC CTS $7,000 Good condition. 49k miles Call 941-225-5716 2003 C ADILLA C C T S $8,990 4door 125,191 Mi, 844-468-0509 DLR 2007 CADILLAC DTS $9 500 Sedan, Gold, 42,464 mi 866-726-8593 DLR 2013 CADILLAC SRX $16,990 BLACK, 71K MI. 855-280-4707 DLR 20 1 2 C ADILLA C C T S $16,990 RED, 32K MI. 855-280-4707 DLR 20 1 6 C ADILLA C E SC ALADE esv $50,990 4X2 PREM. WHITE 844-468-0509 DLR 20 1 8 C ADILLA C E SC ALADE 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 20 1 2 C HEVY E Q UIN O X $8,950. SILVER ICE, LT 92KMI 855-481-2060 DLR 20 11 C HEVY E Q UIN O X $10,990 AWD, 153K Mi, 844-468-0509 DLR 20 17 C HEVR O LET MALIBU $17,990. WHITE, 22K MI. 855-280-4707 DLR 20 14 C HEVY C AMAR O $22,990 2dr coupe 37,424 Mi, 844-468-0509 DLR 2008 C HEVY CO RVETTE $25,990 2DR CONV. BLACK 844-468-0509 DLR 20 1 6 C HEVY CO L O RAD O $32,900 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 2017 CHEVY TAHOE $41,990 4x2 LT 40,069 Mi, 844-468-0509 DLR 2018 CHEVY EQUINOX $22,722 4dr SUV, GRAY 13,607 M 844-467-9558 DLR 2018 CHEVY IMPALA LT 1LT $21,786 4dr SEDAN, WHITE, 18,215 M 844-467-9558 DLR 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 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 1996 CHEVY CORVETTE Call for Price!! 2CPE WHITE 27,703 mil 866-726-8593 DLR 2014 CHEVY CAMARO 1LT $18,226 2D COUPE 38,755 M 844-467-9558 DLR 7050 CHRYSLER 2013 CHRYSLER 300M $15,990. SILVER, 49K MI. 855-280-4707 DLR 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 7050 CHRYSLER 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 20 1 8 C HRY S LER 300 LTD $20,929 4dr SEDAN, WHITE, 20,787 M 844-467-9558 DLR 20 15 C HRY S LER T &C $18,899 4dr PASS VAN, 30,432 M 844-467-9558 DLR 7060 DODGE 2003 D O D G E RAM 2 5 00 $6,990 4x4 quad cab 844-468-0509 DLR 2013 DODGE DART $13,989 4D SEDAN SXT 844-468-0509 DLR 20 15 D O D G E DART G T $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 200 5 D O D G E RAM 15 00 $16,990 4X4 MEGA CAB 844-468-0509 DLR 20 1 6 D O D G E DART S E $17,900, 4DR SE DL 393 mil 866-726-8593 DLR 20 15 D O D G E J O URNEY $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 20 14 D O D G E DURAN GO $22,900GT WAGON 84,908 mi 866-726-8593 DLR 20 1 2 D O D G E RAM 15 00 $22,990, 4x4 CREW Cab 844-468-0509 DLR 20 1 6 D O D G E C HALLEN G ER $25,990 2DR Coupe 31k Mi 844-468-0509 DLR 20 1 3 D O D G E DURAN GO $26,995, GT WAGON 64,337 mi 866-726-8593 DLR 20 14 D O D G E DURAN GO $27,990 4x2 4door 844-468-0509 DLR 20 1 6 D O D G E C HALLEN G ER $29,900, 4DR CPE BLK 17,761 mil 866-726-8593 DLR 20 17 D O D G E RAM 15 00 $39,989, 4x4 CREW Cab 844-468-0509 DLR 20 17 D O D G E DURAN GO $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 20 1 8 D O D G E C HALLEN G ER 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 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 F O RD MU S TAN G $8950 White, Clean, 45th Anniv, Alloy Wheels 941-650-8715 DLR 20 1 3 F O RD F OC U S $8,990. BLACK, 32K MI. 855-280-4707 DLR 2010 FORD FOCUS $8 995 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 2010 FORD TAURUS $11,995 sedan78,641 MIL 866-726-8593 DLR 2015 FORD FOCUS SE $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 2011 FORD FUSION $13,990 4D FWD SILVER 844-468-0509 DLR 2016 FORD FOCUS SE $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 2015 FORD FOCUS SE $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 2017 FORD FOCUS SE $15,900 SEDAN7,214 MI 866-726-8593 DLR 2017 FORD FOCUS S $15,995 Sedan 9,391 MI 866-726-8593 DLR 20 15 F O RD FU S I O N S E $16,900 SEDAN, 25,169 MIL 866-726-8593 DLR 2013 FORD EDGE LTD $16,987. WHITE TRI-COAT, 63KMI 855-481-2060 DLR 20 1 6 F O RD FU S I O N S E $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

PAGE 29

Page 14 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018CLASSIFIEDS 7070 FORD 20 15 F O RD E SC APE $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 2016 FORD FUSION $19,990 4D FWD BLACK 844-468-0509 DLR 2003 FORD THUNDERBIRD $19,995 Conv, 57,362 MIL 866-726-8593 DLR 20 1 8 F O RD E SC APE S E $20,900 4DR WAGON, 4,230 MI 866-726-8593 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 20 15 F O RD C -MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 20 1 2 F O RD EXPEDITI O N $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 2017 FORD ESCAPE SE $21,900 4DR WAGON, 5,756 MI 866-726-8593 2017 FORD ESCAPE SE $21,900 4DR WAGON, 5,756 MI 866-726-8593 20 14 F O RD MU S TAN G $21,990 2D COUPE V6 SILVER 844-468-0509 DLR 20 17 F O RD MU S TAN G $22,995 COUPE, 26 MIL 866-726-8593 DLR 20 17 F O RD E SC APE S E $22,995 4DR WAGON, 28,057 MI 866-726-8593 2014 FORD EXPLORER $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 20 17 F O RD MU S TAN G $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 2017 FORD ESCAPE $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 20 14 F O RD F-15 0 $28 800 SUPERPICKUP,, 59,287 MIL 866-726-8593 dlr 2016 FORD F 150 $28 900 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $28,900 4DR WAGON, 14,820 MI 866-726-8593 20 14 F O RD F-15 0 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 20 15 F O RD FU S I O N $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 20 1 6 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 2016 FORD EXPLORER $30,900 4DR WAGON, 27,116 MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 1,223 MIL 866-726-8593 dlr 20 17 F O RD FLEX $3 1, 900 Limited, Wagon 10,906 MI 866-726-8593 DLR 20 15 F O RD F-15 0 $3 1, 900 PICKUP TRUCK, 82,804 MIL 82,804 MI 866-726-8593 dlr 20 15 F O RD MU S TAN G $31,990 2D FASTBACK GT 844-468-0509 DLR 20 15 F O RD F3 5 0 $3 1, 99 5 SUPERCAB, 44,978 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $32 ,5 00 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $32 800 PICKUP TRUCK, 54,149MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $32 99 5 PICKUP TRUCK, 23,862 MIL 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $33 900 PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 20 1 6 F O RD MU S TAN G $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 7070 FORD 2014 FORD F 150 $34 500 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 2017 FORD EDGE SPORT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 20 1 6 F O RD ED G E $36 ,5 00 K4A 4DR, WHITE 7 MI 866-726-8593 2016 FORD F 150 $37 900 PICKUP TRUCK, 18,409 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $38 ,5 00 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 20 17 F O RD FLEX $38 988 Limited, Wagon 159 MI 866-726-8593 DLR 2017 FORD MUSTANG $38,995 COUPE, 27 mi 866-726-8593 DLR 2017 FORD MUSTANG $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 20 1 6 F O RD EXPL O RER $40,500 4DR WAGON, 15,713 MI 866-726-8593 20 15 F O RD F-15 0 $ 4 0 99 5 CREW PICKUP, 20,994 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER $41,500 4DR WAGON, 3,747 MI 866-726-8593 20 17 F O RD EXPL O RER $42,900 4DR WAGON, 5,112 MI 866-726-8593 20 1 6 F O RD F-15 0 $ 4 2 900 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 2015 FORD EXPEDITION $42,900 4dr SUV 13,629 mi 866-726-8593 dlr 2017 FORD EXPEDITION $43,995 4dr SUV 18,738 mi 866-726-8593 dlr 2017 FORD F 250 $45 995 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 2016 FORD F 350 $46 995 PICKUP 14,959 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $ 4 8 900 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 2016 FORD F 250 $48 995 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 4 9 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 4 9 99 5 PICKUP TRUCK, 709 MIL 866-726-8593 dlr 2018 FORD F 150 $49 995 PICKUP TRUCK, 709 MIL 866-726-8593 dlr 20 17 F O RD F3 5 0 $ 5 0 ,7 00 Super Cab10,056MIL 866-726-8593 dlr 2016 FORD F 350 $51 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2017 FORD F 350 $51 995 Super pickup 16,685MIL 866-726-8593 dlr 2018 FORD F 150 $52 995 PICKUP TRUCK, 6,353 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 6,715 MIL 866-726-8593 dlr 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 20 17 F O RD EXPL O RER $55,025 4DR WAGON, 70 MI 866-726-8593 20 1 8 F O RD F-15 0 $ 57, 99 5 PICKUP TRUCK, 36 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $63 99 5 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 20 1 8 F O RD F-15 0 XLT $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 7070 FORD 20 1 3 F O RD F OC U S S E, 108K, Gray, Cold A/C 313-850-5887 Dlr 20 11 F O RD EXPL O RER C all For Price!! 4DR WAGON, 71,381 MI 866-726-8593 2009 F O RD TAURU S LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 20 17 F O RD E SC APE S E $16,859 4D SUV 30,090 M 844-467-9558 DLR 7075 GMC 20 15 G M C S IERRA 15 00 $34,272 4x2 Crew Cab 844-468-0509 DLR 2017 GMC SIERRA 1500 $39,500. SLT, 6.2L, 4WD, Dbl. Cab. Like New! Loaded! 7,800 Miles. 716-474-1764 REDUCED! 20 15 G M C YUK O N XL-15 00 $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 20 1 6 JEEP C HER O KEE $17,995, 38,504 mil 866-726-8593 DLR 2016 JEEP CHEROKEE $18,689 Latitude-Trim, FWD, 2.4L-I4, Cmfrt/Conv. Pkgs + More! Color: Red/Black; 19K Mi Original Owner. 703-801-1051 2016 JEEP RENEGADE $18,995 29,750 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $19,990. WHITE, 56K MI 855-280-4707 DLR 2011 JEEP WRANGLER $22,900 WAGON, GREEN 32,279 MI866-726-8593 DLR 20 1 6 JEEP CO MPA SS $22,995 11,329 mil 866-726-8593 DLR 20 15 JEEP G R C HER O KEE $24,989 4D 4X4 LIMITED 844-468-0509 DLR 20 17 JEEP wrangler $29,989 4Dr 4x4 Sport 844-468-0509 DLR 20 17 JEEP G R C HER O KEE $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 2015 JEEP GR CHEROKEE $38,988 13,283 mil 866-726-8593 DLR 20 17 JEEP WRAN G LER $39,995 3,060mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $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 20 1 8 JEEP C HER O KEE LATITUDE $22,486 4D SUV SILVER 620 M 844-467-9558 DLR 20 1 2 JEEP WRAN G LER CHERRY RED CRYSTAL PEARL 58KMI 855-481-2060 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 20 17 JEEP PATRI O T S P O RT $13,202 4DR SUV, 27K M 844-467-9558 DLR 7090 LINCOLN 2006 LINCOLN LS $3,850 105k mi, Very w ell maintained. Cold ac, new tires. 239-872-7474 2007 LINCOLN TOWN-CAR $4,300 Original Owner. Exc. Condition! sold 1st day! 20 1 3 LIN CO LN MKZ $19,877. WHITE TRI-COAT, 25KMI 855-481-2060 DLR 20 17 LIN CO LN CONTINENTAL $52,500 9 621 mi 866-726-8593 DLR 7100 MERCURY 2003 MERCURY GRAND-MARQUIS $4,200 LS, BLUE 117K MI. FLORIDA CAR, GARAGE KEPT. VERY CLEAN NO SMOKE 941-460-8777 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 20 1 0 A C URA MDX $14,987. GRIGIO METALLIC 112KMI 855-481-2060 DLR 7147 AUDI 20 1 3 AUDI A4 20Q T $15,990 WHITE, 77K MI. 855-280-4707 DLR 7148 BMW 2014 BMW X1 S DRIVE28I$18,80027,500 MI, 1 OWNER, LOADED, LEATHER, NAV, BKUPCAMERACALLJUSTIN941 350-7544 20 14 BMW 328 I $ 1 9 900 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 20 15 BMW ALPINA B7 $44,990 4Door RWD Black 30,703 Mi, 844-468-0509 DLR 7160 HONDA 2008 HONDA CIVIC $6,500 Silver, 4 Door, 120K Mi. New Tires & Brakes 941-769-5003 2009 H O NDA FIT $7,490. BLUE, 100K MI. 855-280-4707 DLR 2007 HONDA ACCORD ; X $7,900 4Door SE, Gray 86,484 mil866-726-8593 DLR 20 11 H O NDA IN S I G HT $7,987. CLEAR SKY BLUE, LX 79KMI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $10,987. TAFFETA WHITE, LX 110KMI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $10,987. BLACK PEARL, LX 76KMI 855-481-2060 DLR 20 1 2 H O NDA IN S I G HT $10,990. GRAY, HYBRID, 42K MI. 855-280-4707 DLR 2012 HONDA CIVIC $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 20 1 3 H O NDA A CCO RD $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 20 15 H O NDA O DY SS EY $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 20 1 6 H O NDA C R-V EX-L $24,030 4D SUV BLUE 7,825 M 844-467-9558 DLR 20 17 H O NDA A CCO RD SPORT $23,947 4dr SEDAN, 5,030 M 844-467-9558 DLR 20 14 H O NDA RID G ELINE RTS $22,694 4dr CREW CAB 66,165 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $22,682 4dr SUV, silver, 11,727 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX $22,496 4dr SUV, GRAY, 13,147 M 844-467-9558 DLR 20 15 H O NDA C R-V EX-L $22,468 4dr SUV, 32,192 M 844-467-9558 DLR 2016 HONDA CR V EX $21,520 BROWN, 33,004 M 844-467-9558 DLR 20 1 6 H O NDA O DY SS EY EX $19,799 PASS. VAN 59,228 M 844-467-9558 DLR 20 1 6 H O NDA C R-V LX $18,719 4D SUV 14,193 M 844-467-9558 DLR 20 15 H O NDA C R-V LX $18,290 4dr SUV, 23,165 M 844-467-9558 DLR 20 15 H O NDA C R-V LX $17,908 4dr SUV, 12,955 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD LX $17,703 4D SEDAN BLUE 15,001 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX $15,885 4D SE WHITE 18,327 M 844-467-9558 DLR 20 15 H O NDA A CCO RD EX-L $15,367 4dr SEDAN, 75,158 M 844-467-9558 DLR 20 1 0 H O NDA O DY SS EY EXL $13,658 PASS. VAN 61,859 M 844-467-9558 DLR 7160 HONDA 20 15 H O NDA A CCO RD 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 20 11 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 2016 HYUNDAI ACCENT $10,990 4D SEDAN SE 844-468-0509 DLR 20 17 HYUNDAI ELANTRA SE $11,590 4Dr, SEDAN 844-467-9558 dlr 20 1 2 HYUNDAI SO NATA $12,677. SILVER BLUE PEARL 33K MI 855-481-2060 DLR 2012 HYUNDAI SONATA $12,989 4D SEDAN GLS 844-468-0509 DLR 20 17 HYUNDAI SO NATA $15,990 4D SEDAN WHITE 844-468-0509 DLR 20 17 HYUNDAI SO NATA $15,990 4D SEDAN SILVER 844-468-0509 DLR 20 1 3 HYUNDAI TU CSO N GLS $9,345 4Dr, SUV 96k Mi 844-467-9558 dlr 20 1 8 HYUNDAI S ANTA FE $18,124 4dr SUV, WHITE 16,279 M 844-467-9558 DLR 20 17 HYUNDAI SO NATA $13,570 4dr SUV, SILVER 41K M 844-467-9558 DLR 7165 INFINITI 20 1 0 INFINITI G3 7 $12,987. GRAPHITE SHADOW 66KMI 855-481-2060 DLR 20 1 3 INFINITI M 3 7 $24,989 4Dr RWD, 33k Mi 844-468-0509 DLR 7177 KIA 20 14 KIA O PTIMA LX $12,995 61,590 mi 866-726-8593 DLR 2014 KIA LX SEDAN $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 20 15 KIA SO RENT O $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 20 17 KIA SO RENT O $18,911 GRAY, 16K MI 855-280-4707 DLR 2017 KIA SORENTO SX $29,900 Van 22,590 mi 866-726-8593 DLR 2012 KIA OPTIMA 4DR. SEDAN 4 CYL. EXTRA SHARP! MATTAS MOTORS 941-916-9222 DLR 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 200 4 LEXU S L S -4 30 $13,900. WHITE, 59K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $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 20 1 2 LEXU S E S 3 5 0 $18,900. SATIN, CERT, 50K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $19,990. TRUFFLE, 58K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $22,911. A SILVER, CERT, 40K MI. 855-280-4707 DLR 20 1 2 LEXU S I S 3 5 0 $23,900. BLACK, NAV, CONV 66K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $25,990. WHITE, CERT, NAV 19K MI. 855-280-4707 DLR 20 14 LEXU S E S 3 5 0 $26,900. BLACK, CERT, 8,172 MI. 855-280-4707 DLR 2015 LEXUS RX 350 SUV $27,500 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACT. WARR. OTHERSAVAIL. JUSTIN 941-350-7544 20 15 LEXU S RX3 5 0 $29,911. BLACK, CERT, 34K MI. 855-280-4707 DLR 20 17 LEXU S NX200 T $33,900. A SILVER, CERT, 21K MI. 855-280-4707 DLR 20 17 LEXU S GS 3 5 0 $48,990. BLACK, 7,236 MI. 855-280-4707 DLR 200 4 LEXU S E S 330 SEDAN TAN 106,703 MI 866-726-8593 DLR 7180 MAZDA 20 1 2 MAZDA 3 $11,987. RED MICA, S, 62KMI 855-481-2060 DLR 7180 MAZDA 2006 MAZDA MIATA-MX-5 $9,990 Touring, 36K Mi., 6 Spd. Exc. Cond! 570-575-3413 2006 MAZDA MIATA MX-5 $10,500 Only 12K Miles!! New Condition! 941-575-6579 7190 MERCEDES 2012 MERCEDES C CLASS $15,987. PEARL BEIGE,SPORT 44K MI 855-481-2060 DLR 200 7 MER C EDE S S LK 3 5 0 $16,990. RED, 51K MI. 855-280-4707 DLR 20 14 MER C EDE S BENZ C 250 $19,989, 4Dr Sedan, 844-468-0509 DLR 7192 MINI COOPER 20 1 3 MINI COO PER $ 1 0 9 5 0 23K, Conv., Super clean, allo y wheels 941-650-8715 dlr 20 11 MINI COO PER S $11,989, 4Dr FWD, 844-468-0509 DLR 7195 MITSUBISHI 20 1 2 MIT S UBI S HI LAN C ER $6,977. WHITE METALLIC, ES, 85KMI 855-481-2060 DLR 2017 MITSUBISHI MIRAGE $10,989 4D HATCHBACK 844-468-0509 DLR 7200 NISSAN 2003 NI SS AN ALTIMA $ 4, 9 5 0 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 20 14 NI SS AN ALTIMA $9 9 5 0 2.5S, 75K, White, Alloy Wheels, one Owner941-650-8715 dlr 20 15 NI SS AN R OG UE $13,989, 4Dr FWD, 59k Mi 844-468-0509 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 2018 NISSAN ROGUE SV $18,940 4D SUV 11,340 M 844-467-9558 DLR 20 17 NI SS AN R OG UE S V $16,893 4D SUV 31,058 M 844-467-9558 DLR 2015 NISSAN ALTIMA 2 5 S $15,035 4dr SEDAN, 6,590 M 844-467-9558 DLR 20 15 NI SS AN ALTIMA 2 .5 S $12,389 4Dr SE 42,922 MI 844-467-9558 DLR 20 1 6 NI SS AN S ENTRA S V $11,690 4Dr SE, 42,896 MI 844-467-9558 DLR 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 20 14 S UBARU O UTBA C K $16,920 4dr SUV, WHITE 71,143 M 844-467-9558 DLR 7210 TOYOTA 2005 TOYOTA CAMRYSOLARA $2,750Convert. Red w/ black roof V6, 1 owner, 176k miles, new tires 11/2017 941-979-2707 2009 T O Y O TA CO R O LLA $6,995 Silver, Clean Car 313-850-5887 DLR 20 11 T O Y O TA 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 2008 T O Y O TA AVAL O N $9,990. BLUE, NAV, 113K MI. 855-280-4707 DLR 2007 TOYOTA AVALON $9,990. SILVER, XLE, 101K MI. 855-280-4707 DLR 20 1 2 T O Y O TA AVAL O N $12,950. CLASSIC SILVER, 50K MI 855-481-2060 DLR 20 15 T O Y O TA CO R O LLA $13,990. SILVER, LE, 34K MI. 855-280-4707 DLR 20 1 2 T O Y O TA HI G HLANDER $15,950. GRAY METALLIC, LTD, 108K MI 855-481-2060 DLR 20 1 2 T O Y O TA HI G HLANDER $18,877. CLASSIC SILVER, SE, 51K MI 855-481-2060 DLR 20 15 T O Y O TA RAV4 $19,911. GRAY, LTD, AWD, 30K MI. 855-280-4707 DLR 20 15 T O Y O TA C AMRY $19,990. BEIGE, NAV, 35K MI. 855-280-4707 DLR 20 14 T O Y O TA VENZA $21,990. GRAY, XLE, 38K MI. 855-280-4707 DLR

PAGE 30

The Sun | Wednesday, August 22, 2018 www.yoursun.com E/N/C Page 15CLASSIFIEDS / OUR TOWN „ NEIGHBORS TODAYLine Dancing, 9-30 to 1130 am American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Beginner Pickleball, Englewood Sports Complex, 10:3012:30p, 941-861-1980. $2 to play! This session is NOT instructional. American Legion Post 113, Summer Menu for lunch and dinner, 11-2 & 5-7. Intermed. Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! Food for the Soul, Wed evenings. Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYWoodcarving, Woodcarving and Woodburning every Wed. 8 a.m. to 12 p.m. at the Cultural Center.Come check us out. Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Project Linus, Have Fun crochet knit quilt blankets for Charlotte County kids New Day Church 20212 Peachland 9-11 a.m. Nancy 624-4364 Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and TODAYBasic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & feel better. Amateur Radio, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port VFW, Members & Guests, Cyndies Driveink of the Day 6-10, A different drink every Wednesday. 4860 Trott Cir, NP 426-6865 adno=50539944 adno=720067 Open to Women Ages 17-21 Get your application on line atwww.sunfiesta.netDEADLINE TO ENTER: OCTOBER 1ST, 20182018 Pageant winner receives a $ 1000 Scholarship1st & 2nd Runners-up each receive: $ 500 Scholarships 2017 Miss Sun Fiesta winner, Jillian SteffensPHOTO COURTESY OF PRION PHOTOGRAPHYPrint Sponsor Hosted byGondolier SunVENICELOCAL NEWS COVER TO COVER € FLORIDAS NO.1 WEEKLY NEWSPAPER adno=54537726 2018 Sun Fiesta Event Sponsors 7210 TOYOTA 2018 TOYOTA TUNDRA $30,990, X-Cab 11,419 mi 844-468-0509 DLR 2016 TOYOTA 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 2017 TOYOTA CAMRY SE $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 20 1 2 V O LK S WA G EN E OS $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 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7252 BUDGET BUYS 1999 LINCOLN TOWN CAR $1,000 148k Reliable Fair Cond 941-626-7229 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES BOLT ON TR HITCH 2016 Nissan Sentra $25 941-787-3518 BOLT ON TR HITCH 2012 ford fiesta. $25 941-787-3518 SEDAN COVER N ew C overMaster locking Sun/H2o proof $125, OBO 941-496-7983 LEBRA N ew fi ts B u i c k L ucerne protect your investment $70, OBO 941-496-7983 7290 VANS 2013 CHRYSLER TOWN-&COUNTRY $16,000/OBO Like New! Only 45K miles! Must SEE! 941-505-8889 2008 CHRYSLER TOWN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 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 2003 FORD EXT CAB 177k Miles, Runs good, $3800. 941-833-2282 Lv msg. 7305 SPORT UTILITY/ VEHICLES 2005 JEEP GRAND-CHEROKEE LIMITED $4,000 119k mi., 716-969-2166 2017 JEEP PATRIOT LATITUDE $15,900 4x4, Sunroof, Upgraded Stereo, Dark Red, V ery Low Miles! MINT Condition! 941-451-9729 7330 BOATS-POWERED 20 GRADY WHITE 1993 Adventurer. Walk around cabin, re-powered with 2011 Yamaha 150. Less than 300 hours and recently serviced. $13,400 407-359-9649 18.5 2001 BASS TRACKER PRO90HP MERCURYW/ 37 HRS! MINN-KOTAWHITEWATERTROLLINGMOTORW/ REMOTE. GALV. TRAILERW/ NEWTIRES. MANYEXTRAS! $6000. 305-987-1634 17 CAROLINA SKIFF 2008 50HP Yamaha 4 stroke. Call for details. $6,500 941-575-0690 7338 MARINE SUPPLY & EQUIP. FOLDING ANCHOR 5 lb with chain ad 50of roe $35, OBO 941-575-0690 DANF O RTH AN C H O R 20 H Like New Hold 2500, boat up to 50 feet $125 941-626-2768 7341 TRAILER & ACCESSORIES 5X 8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 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. Excellent condition. 19K miles. BEST OFFER or Trade in on Cadillac XLR model, any year or condition. 941-625-0384 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net CARGO CRAFT HAULERS IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 1996-2012 HONDA GOLDW ING trike 13k orig mi, $13k Runs Perfect! New tires. 941624-3399 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 7380 MOTOR HOMES / RVs 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! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 31

Page 16 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018LOCAL SPORTS CONTACT USBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 Email: sports@sun-herald.com Fax: 941-629-2085 HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-206-1175. Must contain name, address and number. € Report a high school result: Call 877-818-6204 or 941-206-1175. € To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. SunCoast Sports NowWhen news breaks, we blog it at www.suncoastsportsnow.com. Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports OUR TOWN „ NEIGHBORSBy JACOB HOAGSTAFF WRITERThe Port Charlotte volleyball team was two games away from the state championship game, when they fell in three sets to Barron Collier High School. With their eyes set on a repeat run to the playoffs, the Pirates took a step in that direction, with a 3-0 seasonopening win on the road at (1-0) North Port High School (0-1) on Monday. We were OK,Ž Port Charlotte volleyball coach Kevin Krause said. I thought we were a little ”at. Not practicing Saturday or Sunday, Monday games are tough sometimes. But all in all, it was pretty good.Ž North Port is young and growing pains are to be expected. Mondays loss was a learning experience that will help work out the kinks as the season progresses. Im proud of the girls,Ž North Port volleyball coach Chassity Taylor said. Port Charlotte is a really good team, very tough team and weve got a lot to work on, but Im just overall very proud of the way that they worked tonight.Ž Each set was competitive at a point. The Bobcats sat within a few points toward the middle of each set, but then the Pirates would catch a wave of momentum. In the opening set, Port Charlotte held a 10-8 lead, in the third set, it was an 8-4 margin. But each time, the depth of the Pirates prevailed as they went on an 11-0 run both times. The lack of a need for a centerpiece player enables the Pirates to shuf”e in players, and keep the rotation fresh. Weve got a lot of good hitters this year,Ž Krause said. We just need to get better at our passing and our defense, those are the two areas that I really need to work on right now. But weve got a good all-around team this year.Ž Though there isnt one centerpiece player for Port Charlotte, sophomore Laticia Nina is as close as it gets. Nina was selected as the Sun Volleyball Player of the Year as a freshman and opened the season with yet another strong performance with eight kills and a handful of blocks in two sets against the Bobcats. After averaging over three kills a set in 2017, Krause is expecting another big year out of her. Its huge having her out there,Ž Krause said. Shes such a good ball player and I think shes surrounded by a bunch of good ball players. Whats nice is that she doesnt have to do it by herself.Ž Nina got plenty of help on Monday. Senior Alani Qualls recorded six kills with senior Makenzie Stewart adding another four. Sophomore Madison Paul and junior Zoe Burkhart combined for “ve aces. For North Port, juniors Zoey Daniels and Abby Hutchinson, senior Brook Kelly and freshman Andreya Stellwag each “nished with multiple kills. Kelly also added two aces. Its a long road back to the playoffs for the Pirates, who “nished 25-4 last season, but the expectation is that theyll get there. But it wont be an easy ride. Theres three things I live by as a coach and thats pass the ball, play defense and serve tough,Ž Krause said. Im taking it one game at a time. We have a tough game on Wednesday against Barron Collier and then another game on Thursday against Lemon Bay. Were gonna have a tough season and have a tough schedule.ŽPort Charlotte volleyball takes first step in win over North Port PHOTOS BY TOM ONEILL Port Charlotte Pirates Laticia Nina right, spikes against North Port Bobcats, Brook Kelly, Monday at North Port High School. Right: Port Charlotte Pirates Zoe Burkhart (13) returns against the North Port Bobcats Monday at North Port High School. HIGH SCHOOL: VOLLEYBALL To hear Shirleys complete story, visit EnglewoodCommunityHospital.com/Testimonials.GET BACK TO YOUR LIFE fasterThe staff is fantastic! They are very professional but personable.Ž Shirley McKinney700 Medical Blvd, Englewood, FL 34223 € 941-475-6571 www.englewoodcommunityhospital.com Close to HomeAWARD WINNING HEALTHCARE CMS Rating COMMUNITY HOSPITAL adno=54539084

PAGE 32

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERANIMAL CRACKERS BUST OUT OF THEIR CAGESSee Page 8 Wednesday, August 22, 2018 By ZEKE MILLER, JONATHAN LEMIRE and DARLENE SUPERVILLEASSOCIATED PRESSWASHINGTON „ President Donald Trump confronted one of the most perilous moments of his presidency Tuesday after two onetime members of his inner circle simultaneously were labeled guiltyŽ of criminal charges. Although Trump largely ignored the jarring back-to-back blows at a campaign rally in West Virginia, questions mounted about his possible legal exposure and political future. In a split screen for the history books, Trumps former campaign chairman Paul Manafort was convicted of “nancial crimes at nearly the same moment Trumps former personal attorney Michael Cohen pleaded guilty to a series of felonies, including campaign “nance violations that the lawyer said he carried out in coordination with Trump. With two men who played prominent roles on the presidents campaign convicted of multiple criminal charges, the investigations circled ever closer to Trump. But for all that, Trump spent an hour-plus rally in Charleston on Tuesday night painting a rosy view of his accomplishments in of“ce, ticking off developments on trade, taxes, North Korea and even his plans for a Space Force. What were doing is winning,Ž Trump told cheering supporters. Where is the collusion?Ž he demanded, underscoring that Manaforts crimes had occurred before he became involved with the Trump campaign. You know theyre still looking for collusion.Ž The president did say he felt badly for bothŽ men, but he largely ignored Cohens guilty pleas to eight felonies. Manafort was convicted Tuesday in Virginia on charges brought by special counsel Robert Mueller, who is investigating Russian interference in the 2016 election and potential obstruction of justice. Cohen pleaded guilty in New York, saying he and Trump had arranged the payment of hush money to porn star Stormy Daniels and a former Playboy model to in”uence the election. It is the Cohen case that places Trump in the most jeopardy, legal experts said, as the longtime personal “xerŽ acknowledged his role in a scheme to pay off Back-to-back legal blows in Trump circle jolt presidency AP PHOTOPresident Donald Trump says the conviction of Paul Manafort on tax and bank fraud charges has nothing to do with Russian collusion,Ž and he called it a disgrace.Ž TRUMP | 8 By MICHAEL R. SISAK, DAVID RISING and RANDY HERSCHAFTASSOCIATED PRESSBERLIN „ A 95-yearold former Nazi concentration camp guard who lived quietly in New York City for decades was carried out of his home on a stretcher by federal agents and ”own to Germany early Tuesday in what could prove to be the last U.S. deportation of a World War II-era warcrimes suspect. Jakiw Palijs expulsion, at President Donald Trumps urging, came 25 years after investigators “rst accused Palij of lying about his wartime past to get into the U.S. But it was largely symbolic because of“cials in Germany have repeatedly said there is insuf“cient evidence to prosecute him. Trump made it very clearŽ he wanted Palij out of the country, and a new German government that took of“ce in March brought new energyŽ to expediting the matter, U.S. Ambassador Richard Grenell said. Eli Rosenbaum, the former head of the U.S. of“ce investigating accused Nazi war criminals, said Palijs removal is a landmark victory in the U.S. governments decadeslong quest to achieve a measure of justice and accountability on behalf of the victims of Nazi inhumanity.Ž Palij lived quietly in the U.S. for years, as a draftsman and then as a retiree, until nearly three decades ago when investigators found his name on an old Nazi roster and a fellow former guard spilled the secret that he was living somewhere in America.Ž Palij, an ethnic Ukrainian born in a part of Poland that is now Ukraine, said on his 1957 naturalization petition that he had Ukrainian citizenship. When their investigators showed up at his door in 1993, he said: I would never have received my visa if I told the truth. Everyone lied.Ž A judge stripped Palijs U.S. citizenship in 2003 for participation in acts against Jewish civiliansŽ while he was an armed guard at the Trawniki camp in Nazi-occupied Poland and he was ordered deported a year later. But because Germany, Poland, Ukraine and other countries refused to take him, he continued living in limbo in the two-story, red brick home in Queens he shared with his late wife, Maria. His continued presence there outraged the Jewish community, attracting frequent protests over the years that featured such chants as, Your neighbor is a Nazi!Ž According to the Justice Department, Palij served at Trawniki in 1943, the same year 6,000 prisoners in the camps and tens of thousands of other prisoners held in occupied Poland were rounded up and slaughtered. Palij has acknowledged serving in Trawniki but denied any involvement in war crimes. Last September, all 29 members of New Yorks congressional delegation signed a letter urging the State Department to follow through on his deportation. Good riddance to this war criminal,Ž said Senate Minority Leader Chuck Schumer, a New York Democrat. The deportation came after weeks of diplomatic negotiations.US deports ex-Nazi guard to Germany This 1957 photo provided by the U.S. Department of Justice shows Jakiw Palij, a former Nazi concentration camp guard who has been living in the Queens borough of New York. In this Monday frame from video, Jakiw Palij, a former Nazi concentration camp guard, is carried on a stretcher from his home into a waiting ambulance in the Queens borough of New York. AP PHOTOSThis 1942 photo provided by the the public prosecutors oce in Hamburg via the United States Holocaust Memorial Museum, shows Heinrich Himmler, center left, shaking hands with new guard recruits at the Trawniki concentration camp in Nazi occupied Poland. Trawniki is the same camp, where some time after this photo was made, Jakiw Palij trained and served as a guard. By MATT OBRIENAP TECHNOLOGY WRITERMicrosoft has uncovered new Russian hacking efforts targeting U.S. political groups ahead of the midterm elections. The company said Tuesday that a group tied to the Russian government created fake websites that appeared to spoof two American conservative organizations: the Hudson Institute and the International Republican Institute. Three other fake sites were designed to look as if they belonged to the U.S. Senate. Microsoft didnt offer any further description of the fake sites, although it has previously outlined in court “lings how this hacking group operated a network of fake sites designed to trick victims into installing malicious software. The Russian Foreign Ministry said that Microsofts report re”ects a witch huntŽ in the U.S. The ministry said Tuesday that Microsofts statement lacked any proof of Russian involvement because there cant be any.Ž The revelation of new hacking efforts arrives just weeks after a similar Microsoft discovery led Sen. Claire McCaskill, a Missouri Democrat who is running for re-election, to reveal that Russian hackers tried unsuccessfully to in“ltrate her Senate computer network. The hacking mirrors similar Russian attacks ahead of the 2016 election, which U.S. intelligence of“cials have said were focused on helping to elect Republican Microsoft uncovers more Russian hackingHACKING | 8 By GARY FINEOUTASSOCIATED PRESSTALLAHASSEE, Fla. „ Federal authorities have told Florida election officials that they saw no signs of any new or ongoing compromisesŽ of state or local election systems, a statement seemingly at odds with recent assertions by U.S. Sen Bill Nelson of some Russian meddling. A joint letter Monday by the Federal Bureau of Investigation and the Department of Homeland Security comes after the Democratic senator said earlier this month that Russians had penetrated the systems of certain Florida counties and have free rein to move aboutŽ ahead of this years election. Russian hackers targeted at least 21 states, including Florida, during the last election. While many details of the 2016 hacking efforts have remained murky, an indictment last month said Russian operatives sent more than 100 fake emails to elections of“ces and personnel in Florida. State of“cials have never acknowledged how many counties were targeted by the Russians that year. Nelson drew national attention and the ire of Florida of“cials when he contended that Russians were currently in the election records of some counties. He made the comments after being asked about a rare warning that both he and U.S. Sen. Marco Rubio sent to state election of“cials earlier this summer.Federal officials to Florida: No signs of Russian meddling in electionsELECTION | 8 Stellar Wireless Rechargeable Hearing Aid Set for$1998.00which includes the charger. Every moment matters. Experience them with better hearing!COME VISIT GRANT STEVENSCall Today to Schedule your appointment with Grant 941-249-9142 *O ers expire 09/28/18 GRANT STEVENS, HAS Hearing Aid Specialist 2866 Tamiami Trl, Ste D Port Charlotte, FL 33952 www.Deltahearingservices.comadno=50538688

PAGE 33

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018 TODAY / TONIGHTAn afternoon thunderstorm Patchy clouds and humidHIGH 91 LOW 7655% chance of rain 25% chance of rainAn afternoon thunderstorm in the area89 / 7445% chance of rain THURSDAY GULF WATER TEMPERATUREHumid with some sun; a stray p.m. t-storm90 / 7545% chance of rain FRIDAYPartly sunny, a stray t-storm in the p.m.92 / 7540% chance of rain SATURDAYClouds and sun with a t-storm possible93 / 7530% chance of rain MONDAYSome sun, a t-storm around in the p.m.91 / 7440% chance of rain SUNDAY 2 4 10 9 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 330-50 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 VENICE89961021029993Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.70Ž Month to date 7.50Ž Normal month to date 5.33Ž Year to date 43.83Ž Normal year to date 34.51Ž Record 1.88Ž (1999) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. Trace Month to date 2.82Ž Normal month to date 5.18Ž Year to date 26.91Ž Normal year to date 33.24Ž Record 1.88Ž (2012) High/Low 92/75 Normal High/Low 92/74 Record High 96 (2014) Record Low 70 (1979) High/Low 94/72 High/Low 91/75 Normal High/Low 91/75 Record High 96 (1997) Record Low 69 (1961)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 7.50 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 43.83 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 91 74 t 90 73 pc Bradenton 90 78 t 89 76 t Clearwater 89 78 t 89 76 t Coral Springs 91 76 t 90 76 t Daytona Beach 90 72 t 91 71 t Fort Lauderdale 90 78 t 90 79 t Fort Myers 89 74 t 88 73 t Gainesville 90 71 t 93 71 pc Jacksonville 91 73 t 93 74 pc Key Largo 88 78 pc 88 79 pc Key West 90 82 pc 90 79 pc Lakeland 90 74 t 89 73 t Melbourne 92 74 t 92 74 t Miami 91 77 t 90 77 t Naples 89 76 t 88 75 t Ocala 89 71 t 92 70 t Okeechobee 89 73 t 89 73 t Orlando 90 73 t 90 73 t Panama City 89 74 pc 90 73 pc Pensacola 90 71 s 91 71 pc Pompano Beach 91 77 t 91 77 t St. Augustine 89 72 t 88 72 pc St. Petersburg 89 75 t 90 74 t Sarasota 90 75 t 89 74 t Tallahassee 91 71 pc 91 71 pc Tampa 89 77 t 90 75 t Vero Beach 91 73 t 91 74 t West Palm Beach 91 74 t 89 73 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 3:12a 6:47a 12:50p 8:57p Thu. 3:44a 7:43a 1:40p 9:35p Today 1:49a 5:03a 11:27a 7:13p Thu. 2:21a 5:59a 12:17p 7:51p Today 12:43a 3:20a 10:28a 5:52p Thu. 12:57a 4:17a 11:13a 6:28p Today 3:44a 7:16a 1:22p 9:26p Thu. 4:16a 8:12a 2:12p 10:04p Today 12:04a 3:42a 9:42a 5:52p Thu. 12:36a 4:38a 10:32a 6:30p SSW 3-6 0-1 Light WSW 8-16 1-3 LightFt. Myers 89/74 storms afternoon Punta Gorda 92/75 storms afternoon Sarasota 90/75 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 TABLEFull Aug 26 Last Sep 2 New Sep 9 First Sep 16 Today 5:36 p.m. 3:39 a.m. Thursday 6:20 p.m. 4:29 a.m. Today 7:03 a.m. 7:59 p.m. Thursday 7:04 a.m. 7:58 p.m. Today 3:13a 9:25a 3:38p 9:50p Thu. 3:57a 10:09a 4:21p 10:32p Fri. 4:40a 10:52a 5:04p 11:15p Monterrey 100/72 Chihuahua 91/66 Los Angeles 83/65 Washington 88/65 New York 84/65 Miami 91/77 Atlanta 85/66 Detroit 75/57 Houston 99/76 Kansas City 77/61 Chicago 78/60 Minneapolis 81/61 El Paso 95/75 Denver 77/55 Billings 79/57 San Francisco 71/57 Seattle 85/56 Toronto 72/57 Montreal 73/53 Winnipeg 84/57 Ottawa 70/50 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: 08/22/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 85 65 t 85 64 t Anchorage 63 54 c 58 53 sh Atlanta 85 66 s 84 66 s Baltimore 87 63 sh 80 59 s Billings 79 57 s 83 58 s Birmingham 87 67 pc 87 67 pc Boise 88 60 pc 92 59 s Boston 81 65 t 79 63 s Buffalo 71 56 sh 75 60 s Burlington, VT 76 55 r 77 60 pc Charleston, WV 77 56 pc 76 55 s Charlotte 88 65 s 82 61 s Chicago 78 60 s 81 64 s Cincinnati 76 56 pc 78 58 s Cleveland 73 56 sh 78 58 s Columbia, SC 92 72 s 88 65 s Columbus, OH 73 54 pc 78 57 s Concord, NH 79 56 t 78 53 s Dallas 95 75 s 99 79 s Denver 77 55 s 87 56 pc Des Moines 79 57 s 75 67 pc Detroit 75 57 pc 80 60 s Duluth 78 58 s 78 61 pc Fairbanks 58 46 r 63 49 sh Fargo 81 57 s 79 59 t Hartford 83 61 t 79 57 s Helena 83 53 s 87 54 s Honolulu 90 78 pc 88 77 c Houston 99 76 s 98 77 s Indianapolis 76 57 pc 78 59 s Jackson, MS 88 68 s 89 67 pc Kansas City 77 61 pc 75 69 t Knoxville 81 60 pc 80 59 s Las Vegas 101 81 s 102 79 s Los Angeles 83 65 pc 81 64 pc Louisville 80 60 pc 81 61 s Memphis 85 64 pc 84 64 pc Milwaukee 77 60 s 80 65 s Minneapolis 81 61 s 79 65 pc Montgomery 88 68 s 88 68 pc Nashville 83 61 pc 83 60 pc New Orleans 92 78 s 91 75 pc New York City 84 65 t 78 64 s Norfolk, VA 89 68 t 80 67 pc Oklahoma City 86 67 pc 93 73 s Omaha 78 59 s 75 66 t Philadelphia 85 64 pc 79 61 s Phoenix 99 84 pc 101 84 pc Pittsburgh 72 53 t 74 53 s Portland, ME 76 59 t 78 58 s Portland, OR 94 59 s 75 57 pc Providence 84 64 t 80 60 s Raleigh 88 62 pc 82 56 s Salt Lake City 82 62 t 86 65 s St. Louis 80 61 pc 81 65 pc San Antonio 100 76 s 100 75 s San Diego 81 71 pc 80 70 pc San Francisco 71 57 pc 70 56 pc Seattle 85 56 pc 70 55 pc Washington, DC 88 65 sh 82 63 s Amsterdam 76 63 pc 73 56 sh Baghdad 111 82 s 110 82 s Beijing 86 69 c 91 68 s Berlin 84 63 s 88 64 s Buenos Aires 60 49 s 63 50 pc Cairo 95 76 s 95 76 s Calgary 83 53 s 81 51 s Cancun 90 75 s 89 75 t Dublin 65 50 r 61 47 c Edmonton 83 46 s 80 41 t Halifax 73 66 c 75 61 c Kiev 74 51 s 75 52 s London 78 62 pc 72 52 pc Madrid 94 67 s 93 66 pc Mexico City 73 54 t 72 55 t Montreal 73 53 r 76 61 pc Ottawa 70 50 pc 77 54 pc Paris 85 61 s 81 55 s Regina 84 49 s 87 52 s Rio de Janeiro 79 68 pc 84 70 s Rome 87 69 pc 87 69 pc St. Johns 68 58 c 78 64 c San Juan 89 79 pc 90 78 pc Sydney 63 47 pc 64 48 pc Tokyo 91 79 s 90 79 pc Toronto 72 57 pc 79 59 s Vancouver 75 55 pc 68 52 pc Winnipeg 84 57 s 84 57 sHigh ................... 100 at Needles, CALow ........................ 31 at Stanley, ID(For the 48 contiguous states yesterday)88Frost on Aug. 22, 1816, damaged crops as far south as North Carolina and led to widespread food shortages. Q: In what month do most ” ash ” oods occur?A: July Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/76 91/74 90/74 90/75 91/74 91/73 91/73 90/73 90/73 89/77 90/78 89/78 90/77 89/74 91/75 92/75 90/75 91/75 91/75 91/74 91/75 91/75 91/75 89/75 91/75 90/80 90/77 90/77 92/74 91/76 90/77 91/73 90/75 89/78 89/79 89/76 90/76 91/76Forecasts and graphics provided by AccuWeather, Inc. 2018 WORLD NEWS/WEATHER By AMIR SHAH and KATHY GANNONASSOCIATED PRESSKABUL, Afghanistan „ Rockets slammed into the heart of the capital of Kabul on Tuesday as President Ashraf Ghani delivered a speech marking a Muslim holiday, the latest in a series of brazen attacks that highlighted Afghanistans deteriorating security. No injuries were reported from the mortar rounds that hit in the diplomatic quarter; one struck near the presidential palace, another near a NATO compound and the U.S. Embassy, according to police of“cial Jan Agha. In response, Afghan helicopter gunships bombed the house from which the rockets were believed to have been launched. Hours later, at least two militants were reported killed. The booms of the mortar rounds echoed during the live broadcast of Ghanis speech commemorating the Eid al-Adha holiday, and the president interrupted his remarks to say: If they are thinking the rocket attack will keep Afghans down, they are wrong.Ž The attack came amid an unrelenting wave of deadly violence across the country in recent weeks and dealt another blow to Ghanis efforts to revive peace talks to end the 17-year war. On Sunday, he had offered a holiday cease-“re, saying it would only take effect if the Taliban reciprocated. An af“liate of the Islamic State group claimed responsibility, saying its “ghters had “red the shells that struck the heavily forti“ed Kabul neighborhood. There was no immediate comment from the Taliban. The Interior Ministry launched an investigation into the security breach. Former Interior Minister Noorul Haq Olomi blamed political squabbling inside Ghanis government for distracting the presidents attention from security matters, allowing the near-daily violence by insurgents to continue. The deaths every day of our security forces is a big calamity for our country,Ž said Olomi, now a defense analyst. He also blamed neighboring Pakistan, saying that the international community has done too little to force Islamabad to shut down safe havens for terrorist groups inside its territory. The U.S. and Afghanistan also have routinely alleged that Pakistan harbors Taliban insurgents, Pakistan denies the allegation and says some of the deadliest terrorist attacks on its territory have been plotted by the Islamic State af“liate based in Nangarhar province in eastern Afghanistan.Rockets strike Afghan capital in latest spike of violenceBy COLLEEN BARRYAP BUSINESS WRITERMILAN „ The board of the private company that controls the bridge that collapsed in Genoa approved on Tuesday an initial 500 million euros ($576 million) in funding to help victims and “nance a new steel bridge that it says can be ready in about eight months. Autostrade per lItalias board said after an extraordinary meeting one week after the Morandi Bridge tragedy that killed 43 that it would meet at a later date to respond to government moves to privatize the more than 1,860 miles of toll highway that it runs under a concession. The board said it approved an initial list of self-“nanced initiatives it plans following the bridge collapse. They include rebuilding the bridge in steel according to the most modern technologies,Ž paying for new roadways to handle traf“c in the meantime, as well as establishing funds to help the families of the victims and those who have been displaced because of concerns about the stability of the remaining structure.Italian company says new bridge can be built in 8 months PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONI TA SPRINGS BESHOME SE BESTHOME SERVICES € Air Conditioning € Electrical € Plumbing € Drains Call Today! 941-218-1861 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=50540046

PAGE 34

The Sun | Wednesday, August 22, 2018 www.yoursun.com E/N/C Page 3NATIONAL/STATE NEWSBy ELLEN KNICKMEYER and SETH BORENSTEINASSOCIATED PRESSWASHINGTON „ The Trump administration moved to dismantle another major piece of former President Barack Obamas environmental legacy on Tuesday, proposing to dramatically scale back restrictions on climate-changing emissions from coal-“red power plants even as it acknowledged that could lead to more premature deaths and serious illnesses. The Trump plan broadly increases the authority given states to decide how and how much to regulate coal power plants. The Environmental Protection Agency said the move empowers states, promotes energy independence and facilitates economic growth and job creation.Ž Bill Wehrum, head of the EPAs air of“ce, said the administration rejects any suggestion the agency has a broad legal duty to combat climate change through regulation of power grids or promotion of cleaner energy. An important part of what were doing here is getting us back into our lane,Ž Wehrum said. Environmentalists and other opponents said they expect legal challenges, arguing the Trump administration is abdicating its responsibilities under the Clean Air Act as set by Congress and the courts. The Natural Resources Defense Council called the replacement proposal President Donald Trumps Dirty Power Plan.Ž The Trump administration is emphasizing coal at all costs,Ž said Gina McCarthy, EPA administrator when the Obama plan was developed. There is no other country in the world that is looking at coal as its future „ they are all running to clean energy to save money, create jobs and save lives today and protect our childrens future. Climate change is real,Ž McCarthy said in a statement. EPA of“cials said they could give no “rm projections for the health effects of the Trump administration replacement plan because that will depend on what states decide to do in regulating power plants within their borders. But models provided by the agency estimate that under the Trump plan, 300 to 1,500 premature deaths would be avoided a year by 2030. The Obama plan says 1,500 and 3,600 premature deaths would be avoided. The models for the Trump plan also project tens of thousands of additional major asthma attacks and hundreds more heart attacks compared with the Obama plan, which has been hung up in the courts. EPA called the Obama-era regulations on coal power plants overly prescriptive and burdensome.Ž Combined with the EPAs proposal earlier this month to ease gas-mileage requirements for vehicles, the move may actually increase the countrys climate-changing emissions, according to some former top EPA of“cials, environmental groups and other opponents.EPA moves to dramatically cut regulation of coal power AP PHOTOIn this July 27 photo, the Dave Johnson coal-“red power plant is silhouetted against the morning sun in Glenrock, Wyoming. MORE HEADLINE NEWS FROM AROUND THE NATIONStates aim to stop internet release of 3D-printed gun plansSEATTLE (AP) „ A federal judge in Seattle hearing arguments over a settlement that allows a Texas company to post online plans for printing 3D guns said Tuesday the overall issue of such untraceable plastic weapons should be decided by the president or Congress. U.S. District Judge Robert Lasnik said hell rule by Monday on the legal issues involving the settlement between the company and the Trump administration. He added, however, that a solution to the greater problem is so much better suited to the other two branches of government.Ž Nineteen states and the District of Columbia sued the federal government, alleging it reached a covertŽ settlement with the company, Defense Distributed, without notifying Congress or the Department of Defense about changes it made to an export act that prohibited 3D gun plans from being posted online. Colorado man told of murder charges as wifes father sobsGREELEY, Colo. (AP) „ A Colorado man told a judge he understood he has been charged with killing his pregnant wife and two young daughters and then hiding their bodies in an oil “eld as his father-in-law sobbed in the courtroom Tuesday. Christopher Watts, wearing an orange jail suit and cuffed at the wrists and ankle, stoically answered, Yes sir,Ž as District Judge Marcelo Kopcow formally advised him of the murder charges and that he could face life in prison or the death penalty if convicted of killing his wife, Shanann, 34, and their daughters Celeste, 3, and Bella, 4. Shananns father, Frank Rzucek Sr., wept with his face in his hands. Shananns brother, Frank Rzucek Jr., rubbed his fathers shoulders and glared un”inchingly at Watts. A bailiff stood between them. Watts didnt enter a plea to three “rst-degree murder charges, two counts of killing a child under 12, one count of unlawful termination of a pregnancy and three counts of tampering with a deceased human body.Argento denies sexual assault, says Bourdain made paymentNEW YORK (AP) „ Two days after a report detailed an accusation of sexual assault against #MeToo activist Asia Argento, the Italian actress and “lmmaker said she never had a sexual relationship with the young actor whom she agreed to pay $380,000 in a settlement. Argento, who has alleged that “lm producer Harvey Weinstein raped her, said in a statement Tuesday that she was linked in friendship onlyŽ to Jimmy Bennett, a now 22-year-old Los Angeles actor who “led a legal notice of intent to sue Argento. As detailed in a New York Times story published Sunday, Bennett claimed Argento, then 37, sexually assaulted him when he was 17 in a California hotel room in 2013. As a child actor, Bennett played Argentos son in the 2004 “lm The Heart Is Deceitful Above All ThingsŽ Argento said Tuesday that the $380,000 payment was undertaken by her late boyfriend Anthony Bourdain, the television star chef. Bennett knew my boyfriend, Anthony Bourdain, was a man of great perceived wealth and had his own reputation as a beloved public “gure to protect,Ž said Argento. Anthony personally undertook to help Bennett economically, upon the condition that we would no longer suffer any further intrusions in our life.ŽBy ALEX VEIGAAP BUSINESS WRITERThe S&P 500 index brie”y traded at an alltime high Tuesday just as the U.S. stock markets bull run came closer to becoming the longest on record. The markets benchmark index eked out a slight gain, closing a little below the high mark it set in January. The rally pushed the Russell 2000 index of smaller-company stocks to a record high. The current bull market, which began in 2009, is on track to become the longest in history on Wednesday, surpassing the bull run of the 1990s. Tuesdays gains were driven by strong earnings by homebuilders, retailers and other companies. That we got to these levels in January was a big surprise, more so than were back there now,Ž said Bob Doll, chief equity strategist at Nuveen Asset Management. Weve had a mildly higher market after the correction on the back of these amazing earnings.Ž The S&P 500 rose 5.91 points, or 0.2 percent, to 2,862.96. The Dow Jones Industrial Average gained 63.60 points, or 0.2 percent, to 25,822.29. The Nasdaq composite added 38.17 points, or 0.5 percent, to 7,859.17. The Russell 2000 picked up 19.35 points, or 1.1 percent, to 1,718.05. Its last all-time high was set June 20th.S&P 500 touches all-time high as earnings drive stock gains By BRENDAN FARRINGTONASSOCIATED PRESSTALLAHASSEE „ In a state with a long-standing tradition of electing white, Christian men, Floridas Democratic primary could produce the states “rst black or woman governor or the second Jewish governor in its history. Former U.S. Rep. Gwen Graham, the only woman running for governor, or Tallahassee Mayor Andrew Gillum, the only black candidate, would set a “rst-in-Florida milestone if either goes on to win the general election. And former Miami Beach Mayor Philip Levine or billionaire real estate investor Jeff Greene would be only the second Jewish governor. Of the “ve major candidates on the Democratic ballot for governor, Orlando-area businessman Chris King is the only white, Christian man, making the Aug. 28 primary one of the most diverse in a diverse state. That fact is not lost on voters like Sharon Davies from Cape Coral. I am an old lady. I am 71. I am so happy to see that we have people willing to step up who dont just look like some of us. And they have such different ideas, different backgrounds. I think that all of those cultures coming together is going to make us a much stronger state and a much stronger nation,Ž said Davies, a Democrat who is white. In the Republican primary, Agriculture Commissioner Adam Putnam and U.S. Rep. Ron DeSantis better “t the mold of the states “rst 45 Florida governors. Republican Gov. Rick Scott cant seek re-election because of term limits and is instead challenging Democratic Sen. Bill Nelson.Dem candidates bring diversity to Florida governors race AP PHOTOIn this Aug. 15 photo, democratic gubernatorial candidate Gwen Graham, left, greets a supporter during a candidates forum hosted by the Florida League of Cities in Hollywood, Florida. MORE HEADLINE NEWS FROM AROUND THE STATEBethune-Cookman faculty demand answers on financesDAYTONA BEACH (AP) „ Faculty members at Bethune-Cookman University marched to the presidents of“ce to express their concerns about the historically black Florida schools “nancial woes. About 30 faculty members at the university presented a letter Monday to the schools interim president, Hubert Grimes. The letter demanded answers to questions about the schools “nances, the recent probationary sanction by a regional accrediting body and new cuts to their salaries and bene“ts. The Daytona Beach News-Journal reports that Grimes says he plans to meet with the faculty members to address any questions. School leaders have been criticized for a deal to build new dormitories that school of“cials have since said they cant afford. The school has “led a lawsuit against former president Edison O. Jackson and others, alleging corruption and fraud.Man captures giant alligator on Lake OkeechobeeLAKE OKEECHOBEE (AP) „ An airline pilot and two friends captured an alligator nearly 12-feet long on Floridas Lake Okeechobee. Jim Howard of Cooper City tells WPLG he spotted the gator just before sunset on Aug. 16. He lured the gator with bait and used a multi-pronged grappling hook to pull it close. A friend and his son soon joined him on the boat and pulled the alligator in close before using a bang stick to shoot it in the skull. He says it took an hour and a half to haul in the 1,000-pound gator. Cooper had a permit from the Florida Fish and Wildlife Conservation Commission, which has allowed alligator hunting since 1988. He plans to have purses and wallets made from the skin and keep the skull.Alpaca dies after eating peanuts dumped in fieldFLEMING ISLAND (AP) „ A young alpaca has died after eating whole peanuts that were dumped in a Florida “eld by a man in a blue car. The Creekside Animal Hospital in Fleming Island says it has asked the man on at least four occasions not to toss the food onto the “eld. On the last visit, the hospital says the man dumped three boxes of animal crackers, two large boxes of cheese crackers, a large bag of Doritos and two bags of whole peanuts. It was the “rst time nuts were left. The hospital says the alpacas are fed peanut hay every day, and the little guy didnt know any better and he overindulged.Ž The hospital says it couldnt save the alpaca from endotoxemia, bacterial toxins in the bloodstream. The sheriffs of“ce has been noti“ed.Woman charged with stealing donations for dead girls familyJACKSONVILLE (AP) „ Authorities say a Florida woman stole a donation jar full of cash meant for the family of a little girl killed in a shooting. The Florida TimesUnion reports that 46-year-old Tammy Wynell Crews was arrested Saturday and charged with felony grand theft and a misdemeanor drug charge. The Jacksonville Sheriffs Of“ce says security video shows Crews taking the jar from the Tapatio restaurant, which is located in the shopping center where 7-year-old Heidy Rivas Villanueva was caught in the cross“re of an Aug. 11 shooting. Three men have been charged in the shooting. The jar contained about $600 that was meant to help the girls family with funeral expenses. A GoFundMe page has been set up to send the girls body to Honduras for burial.No one hurt in SUV crash into shopping plazaJUPITER (AP) „ A chiropractor says he was cost an hours worth of customers when a SUV crashed into a Florida shopping plaza. Lucas Matlock tells the Palm Beach Post that the Chevrolet Suburban jumped the curb, scraped past two cars and crashed into a support pillar at Sea Plum Town Center on Monday. He says a woman and a dog were inside the SUV and uninjured. Matlock says the woman says she didnt know what happened. A property manager from plaza landlord Publix assessed the damage, but the cost of repairs was not available. Matlock says none of his customers could access his door between 5 p.m. and 6 p.m.

PAGE 35

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 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. 18 CrownHold 42.23 +.37 29 CubeSmart 31.32 -.20 40 Cummins 145.29 +1.04 cc CybrOpt 19.65 -.15 28 CypSemi 16.63 +.36 ... CytoriTh rs .50 +.15 D-E-F 32 DCT IndlTr 66.28 -2.73 34 DHT Hldgs 4.37 +.14 q DNP Selct 11.09 -.01 18 DR Horton 46.47 +1.68 28 DSW Inc 27.61 +.69 20 DTE 112.72 -.58 ... DXC Tch n 88.20 +.52 16 DanaInc 20.25 +.28 26 Danaher 100.61 +.03 24 Darden 114.00 -.36 10 DeanFoods 7.81 -.29 25 Deere 143.83 +3.30 dd DellTch n 95.10 +.07 12 DeltaAir 57.60 +.18 dd DenburyR 4.94 +.20 dd Dentsply 38.97 +.11 dd Dermira 9.55 -.09 ... Deut schBk 11.54 +.32 27 DevonE 41.85 +.81 ... Diageo 142.11 -.83 28 DiamOffsh 17.16 +.28 16 DiamRk 11.89 +.16 24 DiambkEn 122.59 +1.60 dd DianaShip 4.16 +.02 13 DicksSptg 38.05 +.19 5 Diebold 4.55 +.15 46 DigiIntl 13.00 +.10 59 DigitalRlt 122.85 -.95 9 Dillards 77.17 +.03 15 Discover 79.24 +.72 15 DiscIncA 29.55 +1.63 14 DiscIncC 27.31 +1.49 13 DishNetw h 35.56 +.52 16 Disney 112.39 +.40 ... DocuSign n 62.50 +1.28 18 DollarGen 107.60 +.07 13 DollarTree 94.99 +.01 15 DomEngy 71.62 -.16 45 Dominos 287.37 +2.62 19 Domtar g 51.03 +.59 26 Donaldson 49.32 +.41 17 Dover 84.67 +.28 22 DowDuPnt 68.83 +.35 q DryStrt 7.72 +.03 ... Dropbox n 28.27 +.65 q DufPUC 8.52 +.02 18 DukeEngy 81.28 -.53 22 DukeRlty 28.22 -.45 21 E-Trade 58.56 -2.67 16 eBay s 34.53 +.51 dd EOG Rescs 115.49 +.72 dd EP Energy 1.58 +.13 dd EQT Corp 51.22 +1.22 ... ETF M AlH 29.82 +.99 19 Eaton 82.03 +.68 q EV EEq2 17.54 +.04 q EVTxMGlo 9.64 -.06 32 Ecolab 148.07 -.22 16 EdisonInt 68.93 -.28 47 EdwLfSci s 140.40 -.41 dd EksoBio n 2.52 -.09 10 EldorGld g 1.00 +.03 62 EldorRsts 47.50 +1.10 28 ElectArts 126.76 -.95 dd EliLilly 105.07 -.75 71 EllieMae 101.21 +.32 17 ElmiraSB 20.25 ... dd EmergeES 5.53 +.03 29 EmersonEl 76.60 +1.06 13 Enbr dgEPt 11.39 -.14 ... Enbridge 35.89 -.33 21 EnCana g 12.67 +.18 dd Endo Intl 15.60 -.31 28 Energen 77.94 +.93 22 EgyTrEq s 18.11 -.07 22 EngyTrfPt 23.03 -.16 16 Enerpls g 12.55 +.14 15 EnLinkLLC 17.25 -.10 17 Ennis Inc 21.95 +.55 dd Enphase 4.91 -.06 dd ENSCO 6.41 +.08 37 Entergy 84.89 -.34 21 EntProdPt 29.00 -.36 dd EnvisnHl n 45.20 +.08 45 EsteeLdr 136.63 -3.93 70 Etsy n 47.57 +.67 25 Evergy 57. 41 -.44 20 EversrceE 62.81 -.31 ... EvineLive 1.25 +.01 dd ExactSci h 50.05 +.84 dd ExantasCap 12.05 +.04 22 Exelixis 17.95 +.26 12 Exelon 44.09 -.17 60 Expedia h 131.51 -.05 11 ExpScripts 87.85 -.15 ... ExtrOilGs n 11.85 +.22 dd ExtrmNet 6.38 +.03 17 ExxonMbl 78.83 +.02 14 FNBCp PA 13.62 +.13 19 Fabrinet 46.75 +2.75 32 Facebook 172.62 +.12 26 Fastenal 60.87 +.73 11 FedExCp 251.11 +2.32 23 FedNatH ld 26.37 +.27 22 FedRlty 128.95 -1.55 ... Ferrari n 126.33 +2.98 dd Ferrellgs 3.43 -.08 ... Ferrogl n 8.11 +.08 ... FiatChrys 16.56 +.24 16 FidlNatFn 40.74 +.12 20 FidNatInfo 107.58 +.10 q9 FidusInvst 15.00 +.13 8 FifthThird 30.07 +.24 dd Finisar 19.60 +.41 dd FireEye 14.57 +.15 30 FstBcpPR 8.89 +.12 13 FstData n 25.08 -.10 17 FstHorizon 18.85 +.16 22 FstInRT 32.46 -.94 dd FMajSilv g 5.51 +.08 32 Fs tSolar 52.93 +.61 8 FirstEngy 36.79 -.29 dd Fitbit n 6.08 +.07 q FlrtyTotR 19.87 +.01 14 Flex Ltd 13.80 +.17 22 FlowrsFds 20.51 -.25 42 Fluor 57.62 +.62 21 FootLockr 52.33 +.57 5 FordM 9.86 +.14 20 ForestCA 25.03 -.04 ... Fortive n 80.39 -.21 19 FBHmSec 55.93 +1.07 dd Fossil Grp 25.88 +1.20 11 FrankRes 33.17 +.08 9 FrptMcM 14.32 +.20 ... Frontr rs 5.73 ... G-H-I 32 GGP Inc 21.63 ... dd GTT Comm 40.05 +1.70 dd GW Pharm 137.49 +3.23 q GabDvInc 24.07 +.10 q GabMultT 8.99 +.13 q GabUtil 5.87 +.03 dd GameStop 16.49 +.64 20 Gam&Lsr n 35.40 +.02 16 Gap 32.31 +.14 21 Garmin 64.94 +.24 dd GastarExp .10 +.00 q GAInv 36.34 +.23 21 GenDynam 194.96 +.04 dd GenElec 12.63 +.33 10 GenMills 46.13 -1.45 dd GenMotors 36.91 +.14 59 GenesisEn 24.02 +.11 16 Gentex 24.85 +.45 2 2 GenuPrt 99.78 +.30 3 Genworth 4.57 -.01 dd GeronCp 4.16 +.22 ... Gevo rs 3.95 +.63 8 GileadSci 73.32 +.96 ... GlaxoSKln 41.50 +.17 dd Globalstar .52 -.02 43 GlobusMed 51.58 +.42 dd GluMobile 6.94 +.19 cc GoDaddy n 73.98 +.90 ... GolLNGLtd 24.25 -.13 15 Goldcrp g 10.87 +.08 19 GoldmanS 238.65 +2.87 8 Goodyear 24.71 +.27 dd GoPro 6.56 +.15 28 GovPrpIT 17.00 +.22 21 vjGrace 70.05 +.08 dd GranTrra g 3 .21 +.05 15 GraphPkg 14.34 +.03 17 Greif A 53.43 +.66 ... Griffin 39.20 -.20 ... Groupon 4.52 +.09 ... GuangRy 23.17 +.52 6 GulfportE 11.84 +.77 11 H&E Eqp 34.32 +.56 20 HCA Hldg 130.61 -.85 15 HCP Inc 26.93 -.14 9 HP Inc 24.49 -.05 ... HSBC 45.09 +.04 ... HainCels lf 29.22 +.12 ... HalconRs n 4.14 +.14 cc Hallibrtn 40.91 +.51 10 Hanesbds s 19.12 +.19 71 HanoverIns 130.49 +.05 15 HarleyD 43.28 +.84 dd Harmonic 5.30 +.05 29 HarrisCorp 166.15 +.94 68 Harsco 26.55 +.55 18 HartfdFn 52.34 +.36 24 HawaiiEl 35.66 +.09 ... HlthCSvc 41.74 +.41 dd HeclaM 2.80 +.10 ... HeliosM rs .03 ... 5 HelixEn 9.06 +.09 29 Hersha rs 22.38 +.33 22 Hershey 101.09 -1.35 ... HertzGl 21.67 +.62 dd Hess 63.40 +.44 13 HP Ent n 15.78 -.94 14 Hi-Crush 12.25 ... dd HighPtRs 5.01 +.10 11 HilltopH 21.21 +.37 ... HilGrVa n 33. 31 +.52 39 Hilton 76.73 +.44 43 HimaxTch 6.24 +.24 18 HollyFront 71.26 +.58 dd Hologic 38.49 +.23 26 HomeDp 200.23 +2.30 ... Honda 30.33 +.11 73 HonwllIntl 156.98 +1.51 23 Hormel s 38.46 -.58 11 HospPT 29.08 +.23 18 HostHotls 21.06 +.16 22 HostessBr n 11.84 -.52 ... HuanPwr 26.66 +.49 27 HuazhuGr 32.85 -.33 22 Hubbell 125.21 +1.61 27 Humana 325.97 -.42 17 HuntBncsh 16.21 +.10 24 HuntgtnIng 253.48 +4.87 11 Huntsmn 31.96 -.02 ... Huya n 26.31 -.18 69 IAMGld g 4.14 -.01 73 IdexxLab s 242.52 +.04 ... ING 13.79 +.48 ... IQIYI n 29.00 +.91 15 IQVIA Hldg 122.52 +2.22 44 iRobot 101.91 +4.61 q iShSelDiv 101.87 -.02 q iShNsdBio s117.17 +1.08 q iShCorHiDv 89.89 -.17 q iShUSPfd 37.68 +.04 24 Idacorp 98.52 -.26 25 ITW 138.06 -.23 dd Incyte 69.62 +.57 20 IndBkMI 25.50 +.30 dd IndiaGCap .56 +.09 dd Infinera 8. 87 +.09 23 IngerRd 100.76 +.93 14 Ingredion 101.54 +.40 14 Innoviva 14.08 ... 38 IntgDv 37.30 +1.06 18 Intel 47.62 +1.12 39 InteractB 60.40 -1.55 dd InterceptP 107.00 +3.62 17 IntcntlExc s 73.14 -1.00 11 IBM 145.97 -.54 ... IntlGmeT n 20.78 +.57 17 IntPap 52.37 +.37 15 Interpublic 22.77 +.32 dd Intersectns 1.35 ... cc Intevac 5.75 +.40 46 Intuit 209.01 +1.61 77 IntSurg s 529.05 +3.69 10 Invesco 24 .79 +.19 19 InvestBncp 13.06 +.18 ... InvitHm n 22.99 -.13 cc IonisPhm 53.25 +1.58 32 IronMtn 36.31 -.26 J-K-L 5 JJill n 6.85 -.80 15 JPMorgCh 115.32 +.70 26 JacobsEng 73.07 +.24 ... JaggedPk n 13.13 +.27 dd JkksPac 2.30 +.10 41 JeffrFn 23.65 +.17 13 JetBlue 19.30 +.04 19 JohnJn 135.35 -1.53 27 JohnContl n 40.01 +1.27 dd JonesEngy .34 -.04 15 JnprNtwk 28.31 +.13 23 KB Home 25.32 +1.29 11 KKR 24.68 ... 15 KLA Tnc 113.29 +2.36 21 KC Southn 118.07 +1.44 12 KapStoneP 34.35 +.03 18 Kellogg 72.22 -1.50 dd KeryxBio 3.25 +.13 5 KeurDrPep 23.00 -.35 15 Keycorp 21.64 -.10 45 Keysight 60.44 +.25 23 KimbClk 116.94 -1.17 18 Kimco 17.06 -.18 23 KindMorg 17.96 +.05 22 Kinross g 2.87 ... 21 KnSwftT rs 33.51 -.03 15 Kohls 80.20 +1.35 dd KosmosEn 8.28 +.20 17 KraftHnz n 59.84 -.80 dd KratosDef 13.14 +.19 12 Kroger s 31.36 -.04 55 Kulicke 25.77 +.44 10 L Brands 32.51 -.56 21 L-3 Tch 211.98 +.88 19 LKQ Corp 33.42 +.19 20 LTC Prp 45.87 +.10 17 LamResrch 174.39 +3.11 24 LambWst n 65.24 -.39 26 Landstar 115.65 +.90 2 Lannett 5.70 +.35 4 LaredoPet 8.35 +.21 19 LVSands 66.26 +.63 55 LaSalleH 34.44 -.11 22 LeggPlat 46.25 +.90 cc LendingClb 3.90 +.04 14 LennarA 53.26 +2.13 q LbtyASE 6.63 +.03 dd LibtyGlobA 27.40 +.77 ... LibtyGlobC 26.62 +.70 15 LibtProp 43.56 -.53 26 LincElec 94.09 +.30 39 LockhdM 324.39 +.17 16 LaPac 30.21 -.13 22 Lowes 99.74 +.77 61 lululemn gs 135.61 -1.06 dd LumberLiq 17.39 +.04 17 Lumentm n 61.85 +1.70 10 LyonBas A 114.94 +.95 M-N-0 18 M&T Bk 177.08 +1.54 dd MBIA 10.35 -.31 12 MDC 33.10 +1.61 24 MDU Res 28.67 -.17 10 MFA Fncl 7.76 +.01 9 MGIC Inv 12.56 +.06 8 MGM Rsts 29.01 +.43 q MVC Cap 9.45 +.03 9 Macquarie 46.14 +.19 12 Macys 38.24 +.03 10 Magna g s 54.29 -.82 ... Mallinckdt 35.97 -.10 ... Manulife g 18.53 -.03 dd MarathnO 20.21 +.23 11 MarathPt s 79.01 +.25 28 MAR 125.16 +.76 23 MarshM 84.16 +.82 19 MartinMid 12.13 +.03 19 MarvellTch 20.30 +.46 20 Masco 39.25 +.59 11 Mastec 43.30 -1.05 47 MasterCrd 203.09 -1.66 24 MatadorRs 31.67 +1.15 50 Match n 48.24 -.41 cc Mattel 15.26 -.03 25 MaximIntg 61.76 +1.22 dd McClatch rs 9.06 -.30 18 McCorm 123.86 -2.67 24 McDnlds 161.04 -.64 11 McKesson 130.39 -.26 dd McEwenM 1.97 +.01 17 MedProp 15.00 +.05 6 MedleyCap 3.80 +.01 38 Medtrnic 95.17 +5.14 26 Merck 69.17 -1.00 48 MercGn 53.46 +.41 12 Meredith 52.45 +.85 7 Meritor 22.02 +.41 10 MetLife 46.81 +.69 23 MKors 75.41 +.46 11 Michaels 20.49 -.05 87 Microchp 85.02 +2.52 5 MicronT 49.94 +1.87 50 Microsoft 105.98 -.89 dd Microvisn .99 +.02 23 Middleby 118.96 +1.95 29 MdsxWatr 47.63 +.60 q MHowHiInc 12.87 +.12 17 MiMedx 3.89 +.09 ... MitsuUFJ 6.08 -.03 11 MolsCoorB 68.25 -.43 22 Mondelez 42.56 -.26 43 MonstrBv s 61.86 -.23 21 Moog A 80.31 +1.59 11 MorgStan 48.54 +.25 46 Mosaic 29.52 -.24 23 MotrlaSolu 124.49 -.50 dd MurphO 30.31 +.46 8 Mylan NV 38.75 +.34 25 NCR Corp 28.03 +.21 dd NII Hldg n 5.91 +.46 54 NRG Egy 33.74 -.44 28 NRG Yld C 20.25 -.10 34 NXP Semi 91.96 +1.83 dd Nabors 6.22 +.13 17 NatFuGas 57.05 +.16 ... NatGrid 53.82 +.07 18 NtHlthInv 78.85 +.02 dd NOilVarco 44.63 +.46 19 NatPresto 139.35 +4.00 7 Navient 13.55 +. 18 dd NektarTh 61.96 +1.36 71 Neogen s 86.48 +1.29 dd Neovasc g .04 ... 31 NetApp 81.90 -.47 cc Netflix s 338.02+10.29 dd Netlist h .12 +.00 dd NwGold g 1.03 ... 15 NJ Rscs s 46.35 -.25 29 NewMedia 15.99 +.18 38 NewOriEd 79.05 -7.01 7 NewResid 18.47 +.04 13 NY CmtyB 11.05 +.18 8 NYMtgTr 6.40 +.03 cc NY Times 23.65 +.15 ... NewatrTc n 9.26-19.60 6 NewellRub 21.80 +.05 14 NewfldExp 26.90 +.56 24 Newmt M 31.95 +.06 dd NewsCpA 13.57 ... ... NewsCpB 14.05 ... 13 NextEraEn 172.63 -1.67 34 NiSource s 27.17 -.26 15 Nielsen plc 26.03 +.27 72 NikeB s 82.95 +.77 dd NobleCorp 5.87 +.05 29 NobleEngy 28.73 -.08 ... NokiaCp 5.36 +.11 ... NomadF n 20.48 +.09 dd NordicAm 2.24 +.15 23 Nordstrm 61.35 -.21 27 NorflkSo 176.08 +1.21 39 NthnO&G 3.14 +.13 31 NorthropG 298.18 +.68 20 NwstBcsh 18.51 +.18 dd NwstNG 6 4.30 -.20 16 NorwCruis 53.36 +.28 dd NovaGld g 3.73 +.09 17 Novartis 83.81 +.25 dd Novavax 1.31 +.08 ... NovoNord 49.18 +.97 38 NuSkin 80.33 +.31 dd NuanceCm 16.64 +.04 12 Nucor 63.80 +1.25 q NuvDivA 13.19 -.05 q Nv AMT-Fr 15.28 -.01 q NvPfdInco 9.34 +.01 q NuvEqtP 14.31 -.09 48 Nvidia 253.32 +5.48 dd NxStageMd 28.31 +.13 20 OGE Engy 37.14 -.28 dd OaktrSpL 4.99 +.01 11 OaktStInco 8.75 -.03 dd OasisPet 12.42 +.30 cc OcciPet 78.89 -.12 17 OceanFst 29.32 +.25 14 Oclaro 9.22 +.12 8 OfficeDpt 3.39 +.05 27 OldNBcp 20.30 +.45 19 OldRepub 22.17 +.21 9 Olin 30.45 +.61 12 OmegaHlt 32.75 +.18 14 Omnicom 69.60 +.61 11 OnSmcnd 21.00 +.66 49 ONEOK 67.47 -.37 dd OpkoHlth 5.72 +.13 55 Oracle 48.41 -.01 22 Orbotch 64.02 +.42 dd Organovo 1.22 -.04 71 OrthoMed 52.89 -.57 16 OshkoshCp 70.99 +.66 24 OtterTail 49.30 +.10 d d Overstk 30.65 +.75 10 OwensMin 16.58 +.29 18 OwensCorn 59.69 +1.56 P-Q-R 14 PBF Engy 47.17 +.61 7 PG&E Cp 44.70 -.08 33 PGT Inc 25.60 +.65 13 PNC 145.12 +.24 20 PNM Res 40.30 -.10 ... POSCO 72.65 +.63 dd PPDAI n 5.19 +.07 20 PPG s 111.08 +1.35 13 PPL Corp 29.81 -.31 12 Paccar 67.96 -.28 ... Pagsegur n 25.09 -.80 dd PainThr rs .82 -.08 dd PaloAltNet 212.29 -.33 dd Pandora 8.10 +.04 18 PapaJohns 42.92 +.20 ... ParamtGp 15.69 -.25 ... ParkHot n 33.12 +.60 ... ParkDrl rs 4.08 +.61 21 ParkerHan 172.07 +1.97 47 ParsleyEn 28.21 +.10 11 Patterson 23.98 +.33 dd PattUTI 17.71 +.40 28 Paychex 72.51 +.17 55 PayPal n 86.22 +.47 26 Pembina g 35.00 -.32 36 PnnNtGm 34.43 +.61 9 PennantPk 7.74 +.03 29 Penney 1.74 +.07 13 Penske 53.04 +.63 13 Pentair 43.52 +.25 16 PeopUtdF 18.86 +.13 36 PepsiCo 113.72 -1.12 33 PerkElm 86.21 +.58 dd Perrigo 74.07 -1.42 ... Perspecta n 23.35 + .13 ... PetIQ n 36.79 -.87 17 Pfizer 42.16 -.17 20 PhilipMor 83.53 -1.05 ... PhilipsNV 42.96 +.22 27 Phillips66 116.51 +.43 46 PhysRltTr 17.59 +.13 q PimIncStr2 10.81 +.04 ... Pinduodou n 18.75 -.20 13 PinnaclFds 66.68 +.05 19 PinWst 81.67 -.50 cc PioNtrl 173.74 +1.23 5 PitnyBw 8.37 +.10 35 PlainsAAP 27.22 -.07 43 PlainsGP rs 26.62 +.01 17 PlatfmSpc 12.56 +.05 1 PlatGpM rs .10 +.00 dd PlugPowr h 1.95 ... 29 Polaris 109.78 +1.93 20 PolyOne 43.58 +.42 dd PortolaPh 25.32 +.30 36 Praxair 158.32 +.03 dd PrecDrill 3.82 +.02 dd Premier 43.95 +5.61 ... Pretium g 8.59 -.08 12 PrinFncl 56.49 +.79 27 ProAssur 48.00 +.55 27 ProLogis 65.75 -2.00 22 ProctGam 83.90 +.26 27 ProgsvCp 67.22 +.32 8 ProspctCap 7.02 +.06 10 Prudentl 99.67 +1.51 18 PSEG 52.78 -.78 24 PubStrg 220.86 -1.62 17 PulteGrp 29.67 +1.54 dd PureStrg n 22.01 +.22 q PMMI 7.22 ... 28 QEP Res 9.75 +.29 97 Qorvo 81.10 +2.92 dd Qualcom 66.55 +.39 23 QuantaSvc 34.45 +.33 49 Qudian n 7.34 -.30 21 QstDiag 110.63 -.71 20 QuratRet A 21.71 +.11 12 RadianGrp 20.14 +.10 20 RLauren 139.41 +.50 17 RangeRs 15.76 +.80 1 RavenInds 40.70 +1.35 19 RJamesFn 91.39 -.02 38 Rayonier 35.29 -.15 29 Raytheon 200.60 +.15 ... ReShape rs .07 -.00 13 Realogy 21.42 +.1 1 33 RltyInco 58.60 -.18 ... Redfin n 18.85 +.78 12 RedwdTr 16.53 +.13 26 Regenrn 378.56 +3.76 17 RegionsFn 19.54 +.06 cc Regis Cp 20.59 +2.59 20 RelStlAl 90.74 +1.46 99 Replgn 51.25 +1.62 19 RestBrnds 60.31 -.77 58 RetailOpp 19.57 +.03 dd RigelPh 2.68 +.08 2 RiteAid 1.44 -.01 26 RockwlAut 173.79 +.01 22 RockColl 137.72 +.09 37 Rogers 131.49 -.49 dd Roku n 58.75 +1.72 32 Roper 303.62 +2.51 24 RossSt rs s 92.89 +.57 24 Rowan 13.70 +.24 ... RoyalBk g 78.48 -.43 16 RylCarb 118.50 +1.68 cc RoyDShllB 66.46 +.53 22 BeacnRfg 39.89 +.33 15 BeazerHm 13.20 +.35 cc BectDck 251.35 -1.46 6 BedBath 18.39 +.20 20 Bemis 49.11 -.58 28 BerkH B 208.49 +.03 17 BerryPlas 46.43 +.43 29 BestBuy 81.43 +2.05 15 BigLots 48.48 -.23 dd Biocryst 7.04 +.03 21 Biogen 343.28 -.83 dd BioPhrmX .15 -.01 18 BlkHillsCp 61.01 +.07 49 BlKnight n 52.55 -.25 dd BlackBerry 10.12 -.02 q BlkHlthSci 40.14 -.39 q BlkMuniast 13.32 -.06 13 Blackstone 36.49 -.31 9 BlockHR 26.73 +.29 dd BlueAprn n 2.27 +.05 33 Boeing 353.77 +3.03 26 BookingHl 1898.08+39.48 13 BorgWarn 45.95 +.05 36 BostBeer 296.55 +1.55 27 BostonSci 34.49 -.08 dd Box Inc n 25.38 +.24 24 BoydGm 36.56 -.01 13 BrigStrat 21.31 +.35 14 Brinker 45.08 -.01 59 BrMySq 60.08 -.24 ... BritATob s 53.33 -.56 15 BrixmorP 18.27 -.26 8 BroadcInc 210.51 +3.79 dd Brookdale 8.46 +.26 15 BrkfdAs g s 42.59 -1.10 28 BrkfInfra s 40.06 -.27 ... BrkfldPrp 19.76 -.07 18 Brunswick 66.10 +1.53 11 Buckeye 37.01 -.13 28 BungeLt 63.88 +.56 22 CA Inc 43.70 -.02 2 CBL Asc 4.65 -.01 19 CBRE Grp 48.08 +.76 12 CBS B 53.97 +.41 24 CDK Globl 61.58 -.02 30 CDW Corp 86.35 +.38 dd CF Inds s 48.22 -.59 37 CME Grp 167.36 -2.32 30 CMS Eng 49.48 -.29 cc CNH Indl 11.81 +.09 dd CNX Resc 15.58 +.29 11 CSX 74.69 +.92 19 CVR Rfng 21.00 +.60 13 CVS Health 73.69 -.93 46 CabotO&G 24.50 +.51 dd CaesarsEnt 10.15 +.10 23 Cal-Maine 50.00 +.45 q CalaCvHi 12.95 +.05 30 CalAmp 23.45 -.05 dd CalifRes rs 32.70 +2.25 30 CalifWtr 41.45 ... 49 CallGolf 22.93 +.26 22 CallonPet 11.01 +.29 dd CalumetSp 6.75 +.05 25 CamdenPT 93.6 6 -.90 ... Cameco g 10.15 -.12 13 CampSp 41.87 -.31 ... CampWrl n 20.61 +.46 9 CIBC g 93.20 -.18 ... CdnNR gs 88.60 -.80 ... CdnNRs gs 34.60 +.31 16 CapOne 100.49 +.60 dd CapSenL 7.69 +.38 13 CapsteadM 8.43 +.05 dd CpstnTur rs 1.14 -.06 dd CardnlHlth 51.66 -.09 20 CarMax 75.82 +1.02 14 Carnival 61.45 +.70 45 CarpTech 57.72 +.91 49 Carrizo 23.66 +.87 17 Caterpillar 139.99 +1.32 14 CedarF 52.10 -.23 ... Cel-Sci rs 1.62 +.44 27 Celgene 91.20 +.32 dd CelldexTh .44 +.02 7 CenovusE 9.33 +.11 ... CntRsDvA 18.09 +.53 20 CenterPnt 28.06 -.29 11 CntryLink 23.98 +.12 34 Cerner 65.72 +.29 99 ChartCm n 305.08+10.08 19 ChemFinl 58.55 +.90 11 Chemours n 43.73 +.45 8 ChesEng 4.56 +.14 52 Chevron 117.94 +.19 13 Chicos 10.05 -.11 ... ChinaSoAir 34.04 +1.19 cc Chipotle 518.90 +3.15 ... ChurchDwt s 56.79 -.84 6 CienaCorp 27.27 +.55 18 Cigna 186.05 -1.84 22 CinnFin 76.43 +.29 16 Cirrus 43.75 +.88 23 Cisco 45.78 -.44 12 Citigroup 71.24 +.71 11 CitizFincl 41.27 +.42 31 CitrixSy s 111.34 +.13 dd CleanEngy 2.89 -.05 7 ClevCliffs 9.80 +.07 24 Clorox 146.55 -1.68 87 CocaCola 46.22 -.51 51 Coeur 5.60 +.08 24 CognizTch 74.90 +.19 q CohStQIR 12.55 +.02 q CohStSelPf 28.04 -.06 23 ColgPalm 67.40 -.26 17 Comcast s 35.7 4 +.31 17 Comerica 99.43 +.16 dd CmtyHlt 3.47 -.05 ... CmpTask 5.97 -.02 29 Comtech 35.54 ... 18 ConAgra 37.52 +.01 20 ConchoRes 135.03 -.68 43 ConnWtrSv 68.92 -.07 57 ConocoPhil 70.89 +.37 ... ConsolCom 12.08 +.13 16 ConEd 79.62 -.68 16 ConstellA 200.49 -2.41 54 ContlRescs 63.69 +.84 50 Control4 35.30 +2.69 37 CooperTire 30.40 -.05 dd CorMedix .39 -.04 dd CorOnDem 54.03 -.08 dd Corning 32.88 -.11 16 CorpOffP 30.34 -.22 33 Costco 228.54 +1.19 ... Coty 11.52 -.88 14 CousPrp 9.36 -.02 16 CrackerB 152.56 +.04 dd Cree Inc 45.78 -.65 dd CrestEq rs 39.25 ... dd Crocs 20.22 +.69 ... CronosGp n 8.29 +.97 cc CrwnCstle 112.85 -1.41 A-B-C ... ADT Inc n 9.14 +.45 11 AES Corp 13.97 +.01 15 AFLAC s 46.92 +.14 6 AGNC Inv 19.38 +.04 20 AK Steel 4.47 +.07 dd AMC Ent 18.85 +.30 7 AT&T Inc 33.40 +.29 6 AV Homes 21.50 +.08 27 AbbottLab 64.75 +.11 18 AbbVie 97.74 +.11 20 AberFitc 28.35 +.07 dd AcadiaPh 14.11 +.54 dd AccelrDiag 22.65 +.70 dd Accuray 4.00 +.13 dd Achillion 2.63 +.14 40 ActivsBliz 69.66 +.73 dd AdamisPh 2.25 -.10 ... Adient n 45.56 -.23 58 AdobeSy 251.50 +1.74 16 AdvEnId 58.45 +.96 cc AMD 20.40 +.42 12 Aecom 33.52 +.39 9 AerCap 57.05 +.24 cc AeroViron 86.18 +1.06 19 Aetna 198.35 -1.17 dd AeviGeno 1.25 +.14 dd Agenus 1.88 +.29 76 Agilent 64.93 +.46 7 Aircastle 21.63 +.49 dd AkersBios .24 -.01 51 Akorn Inc 17.92 -1.56 12 AlaskCom 1.62 +.00 15 Albemarle 94.84 -.70 22 Alcoa Cp 43.03 +1.20 45 Alexion lf 116.99 +.82 53 Alibab a 177.92 +1.63 dd AllegTch 26.25 +.33 10 AllegiantT 136.60 -.15 12 Allergan 191.11 +.36 23 Allete 78.48 -.05 5 AllnceRes 20.25 -.10 14 AlliBern 30.00 +.05 22 AlliantEg s 43.20 -.27 17 AllisonTrn 49.17 +.60 15 Allstate 101.44 +1.00 12 AllyFincl 27.51 +.14 dd AlnylamP 97.50 +1.13 33 Alphabet C1201.62 -6.15 37 Alphabet A1217.41 -4.54 q AlpTotDiv 8.79 ... dd AltaMesa n 4.44 +.11 cc Altaba 70.25 +.99 dd A ltice n 18.65 +.53 19 Altria 59.93 -1.06 cc Amazon 1883.42 +6.71 cc Ambarella 38.35 +.09 23 Ameren 64.21 -.36 20 AFMulti 5.85 -.08 25 AMovilL 17.32 +.55 7 AmAirlines 40.33 +.34 5 AmAxle 17.96 +.26 22 AEagleOut 28.99 +.24 17 AEP 71.65 -.53 15 AmExp 104.81 +.98 dd AmIntlGrp 53.80 +.64 26 AmOutBr 9.70 -.08 37 AmStsWtr 61.18 +.33 43 AmTower 149.28 -1.51 38 AmWtrWks 88.97 -.39 33 Amerigas 40.27 -.48 11 A meriprise 141.88 +.70 10 AmeriBrgn 87.99 -.28 32 Ametek 77.00 +.42 17 Amgen 197.31 -.25 ... AmicusTh 12.94 -.22 36 Amphenol 94.15 -.15 ... AmpioPhm .64 +.13 73 Anadarko 62.56 +.24 34 AnalogDev 95.92 +2.18 23 Andeavor 147.90 +.39 ... AnglogldA 7.54 +.19 25 ABInBev 100.22 +.82 12 Annaly 10.68 -.04 dd AntaresP 3.65 +.18 ... Antero n 19.36 +.27 38 AnteroRes 18.10 +.49 16 Anthem 262.60 -.57 10 Anwor th 4.89 ... 27 Apache 42.67 +.64 ... ApolloInv 5.71 +.07 ... Appian A n 33.25 -2.98 25 Apple Inc 215.04 -.42 13 ApldMatl 43.76 +.23 24 ApldOptoel 40.61 +.34 28 AquaAm 37.84 -.06 16 ArcBest 47.75 +.65 7 ArcelorM rs 29.69 +.18 21 ArchDan 50.74 -.03 dd Arconic 21.56 +.36 9 AresCap 17.35 +.04 14 AresMgmt 21.05 +.10 49 AristaNetw 271.83 -1.89 dd ArrayBio 13.86 +.48 11 ArrowEl 79.12 +1.23 dd AscenaRtl 4.86 +.15 47 Ashland 85.46 +1.07 10 AstraZen s 38.76 -.09 47 AtHomGr n 34.69 +.67 17 ATMOS 92.90 -.69 dd Autodesk 135.52 +1.80 38 AutoData 143.04 +.88 dd AVEO Ph h 2.37 +.10 36 AveryD 107.23 -.74 12 AvisBudg 35.16 +.40 29 Avista 51.36 +.19 ... AvistaHl n 10.09 +.01 20 Avon 2.04 -.01 75 Axalta 30.14 -.06 dd Axovant n 2.30 +.29 9 B&G Foods 31.95 -.85 29 B2gold g 2.32 -.03 15 BB&T Cp 52.71 +.42 ... BCE g 4 1.41 -.15 dd BGC Ptrs 11.80 +.12 ... BHPBil plc 41.55 -.74 23 BP PLC 42.46 +.08 5 BP Pru 29.45 -.10 8 Baidu 223.13 -.58 cc BakHuGE n 32.29 +.28 45 Balchem 104.18 +.86 21 BallCorp s 41.07 +.15 dd BallardPw 3.10 +.02 16 BkofAm 31.02 +.15 ... BkMont g 81.05 -.21 13 BkNYMel 52.54 +.60 9 BkNova g 59.40 -.14 dd BarnesNob 5.95 ... 57 BarrickG 10.18 +.04 6 BauschHl 22.37 +.05 34 Baxter s 71.64 -.56 5 BaytexE g 2.98 +.12P/E 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: 2,862.96 Change: 5.91 (0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,720 7,840 7,960 Nasdaq compositeClose: 7,859.17 Change: 38.17 (0.5%) 10 DAYSAdvanced 1798 Declined 994 New Highs 151 New Lows 18 Vol. (in mil.) 3,094 Pvs. Volume 2,697 1,717 1,651 2007 870 187 29 NYSE NASDDOW 25888.82 25784.90 25822.29 +63.60 +0.25% s s s +4.46% DOW Trans. 11475.40 11360.62 11436.36 +74.50 +0.66% s s s +7.77% DOW Util. 739.85 732.50 734.72 -5.31 -0.72% s s s +1.57% NYSE Comp. 13032.25 12993.96 12996.77 +31.67 +0.24% s s s +1.47% NASDAQ 7897.68 7836.79 7859.17 +38.17 +0.49% t s s +13.85% S&P 500 2873.23 2861.32 2862.96 +5.91 +0.21% s s s +7.08% S&P 400 2039.61 2021.53 2034.67 +16.23 +0.80% s s s +7.06% Russell 2000 1722.29 1698.91 1718.05 +19.36 +1.14% s s s +11.89% Toronto TSX 16398.63 16296.40 16296.97 -34.06 -0.21% t t s +0.54%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 2.84 percent on Tuesday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.06 2.05 +0.01 1.01 6-month T-bill 2.16 2.22 -0.06 1.13 52-wk T-bill 2.42 2.42 ... 1.22 2-year T-note 2.59 2.58 +0.01 1.31 5-year T-note 2.72 2.69 +0.03 1.75 7-year T-note 2.79 2.76 +0.03 1.99 10-year T-note 2.84 2.82 +0.02 2.18 30-year T-bond 3.00 2.98 +0.02 2.76 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.03 2.03 ... 1.53 Barclays USAggregate 3.30 3.30 ... 2.47 Barclays US Corp 3.94 3.94 ... 3.12 Barclays US High Yield 6.31 6.31 ... 5.79 Moodys AAA Corp Idx 3.83 3.87 -0.04 3.64 10-Yr. TIPS .78 0.78 ... .39Commodities U.S. crude oil prices rose 1.34 percent and natural gas prices rose more than 1 percent. Gold rose almost 0.5 percent and silver prices rose almost 0.7 percent.Crude Oil (bbl) 67.32 66.43 +1.34 +11.4 Ethanol (gal) 1.35 1.36 -0.44 +1.5 Heating Oil (gal) 2.12 2.11 +0.46 +2.3 Natural Gas (mm btu) 2.98 2.94 +1.33 +0.9 Unleaded Gas (gal) 2.02 2.02 +0.14 +12.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1192.60 1186.80 +0.49 -8.7 Silver (oz) 14.75 14.66 +0.66 -13.5 Platinum (oz) 793.00 793.90 -0.11 -15.1 Copper (lb) 2.69 2.66 +0.98 -18.0 Palladium (oz) 925.00 913.70 +1.24 -13.9 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.09 1.09 +0.18 -11.2 Coffee (lb) 1.02 1.01 +0.84 -19.3 Corn (bu) 3.60 3.62 -0.62 +2.6 Cotton (lb) 0.84 0.83 +0.48 +6.2 Lumber (1,000 bd ft) 467.90 475.80 -1.66 +4.4 Orange Juice (lb) 1.55 1.55 -0.29 +13.9 Soybeans (bu) 8.74 8.82 -0.82 -8.1 Wheat (bu) 5.27 5.42 -2.77 +23.5 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2745 -.0000 -.00% 1.2901 Canadian Dollar 1.3046 -.0016 -.12% 1.2568 USD per Euro 1.1574 +.0107 +.92% 1.1813 Japanese Yen 110.40 +.17 +.15% 108.85 Mexican Peso 18.8909 -.1504 -.80% 17.6657 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6451 +.0013 +.47% 3.6178 Norwegian Krone 8.4076 +.0007 +.59% 7.9006 South African Rand 14.4040 +.0008 +1.15% 13.1613 Swedish Kro na 9.0971 +.0007 +.64% 8.0734 Swiss Franc .9853 +.0070 +.69% .9618 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3576 -.0072 -.53% 1.2602 Chinese Yuan 6.8481 -.0094 -.14% 6.6700 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8241 Indian Rupee 69.779 +.010 +.01% 64.110 Singapore Dollar 1.3657 -.0044 -.32% 1.3606 South Korean Won 1116.22 -2.42 -.22% 1138.43 Taiwan Dollar 30.66 -.05 -.16% 30.32 ASIA/PACIFICForeign Exchange The dollar fell against the euro, but rose against the Japanese Yen. The dollar was unchanged against the British pound and fell against the Mexican peso.LAST6 MO AGO 1 YR AGO 97 RoyDShllA 64.28 +.40 19 Ryder 79.01 +.90 S-T-U 30 S&P Glbl 204.35 +.43 20 S&T Bcp 46.42 +.73 9 SCANA 38.01 -.89 37 SLGreen 103.96 -1.54 16 SLM Cp 11.69 +.01 dd SM Energy 29.17 +.94 14 SRC Eng 9.72 +.30 21 SabnR 45.00 -.10 30 SabreCorp 25.26 +.25 38 Saia Inc 78.50 +.65 dd SailptTch n 29.04 +.02 55 StJoe 18.00 +.25 cc Salesforce 145.53 -.18 10 SallyBty 15.06 +.14 13 SJuanB 5.91 +.05 dd SanchezEn 2.72 -.01 dd SangTher 15.90 +.45 ... Sanofi 4 2.88 +.66 39 Schlmbrg 64.76 +1.26 25 Schwab 50.17 -1.25 dd SciGames 30.90 +.75 ... ScorpioTk 2.00 -.06 ... Sea Ltd n 14.26 +.42 ... SeaChange 1.62 -1.28 14 SeagateT 54.81 +.27 20 SealAir 39.38 +.55 dd SearsHldgs 1.23 +.01 13 Seaspan 8.79 +.15 cc SeaWorld 26.25 +.88 18 SempraEn 116.23 -.72 13 SenHous 19.04 +.05 28 ServiceCp 42.20 +.35 dd ServcNow 182.10 +.74 dd SevStars h 3.03 +.01 34 Sherwin 444.8 0 +.74 15 ShipFin 14.75 +.10 dd Shopify n 133.44 -2.53 dd SigmaDsg .26 -.00 24 SimonProp 180.21 -1.16 12 Sinclair 29.45 +.65 39 SiriusXM 6.94 -.01 16 Skechers s 29.33 -.27 19 SkywksSol 92.69 +1.71 21 SmartFn rs 24.23 +.18 14 Smucker 108.20 -7.67 ... SnapInc A n 11.44 -.29 17 SnapOn 180.07 +2.56 50 SodaStrm 142.60 +.49 cc Sogou n 8.90 +.22 12 SolarCap 21.93 +.08 23 SonocoP 56.48 +1.05 ... Sonos n 20.08 +.66 ... SonyCp 54.42 -.17 q SourcC 40.43 +.16 29 SoJerInd s 33.12 +.10 dd SthcrssEn .70 -.06 51 SouthnCo 46.00 -.61 10 SwstAirl 61.00 -.47 7 SwstnEngy 5.50 +.26 13 SpiritRltC 8.40 +.02 4 Sprint 6.18 +.01 25 Sprouts 24.26 -.28 ... Square n 75.19 +.93 20 StanBlkDk 145.00 +2.66 15 StarGas 9.64 +.04 25 Starbucks s 54.00 +.08 14 StateStr 86.18 +.81 13 StlDynam 45.10 +.23 dd SteinMart s 3.00 +.01 14 SterlingBc 23.00 +.35 ... StitchFix n 34.71 +1.85 25 StoreCap 28.66 -.17 dd Stratasys 25.73 +.86 29 Stryker 168.30 -.60 34 SubPpne 23.90 -.15 20 SumtMtls n 20.88 +.61 cc SunCmts 100.66 -.41 43 SunHydrl 48.94 +.96 ... Suncor g 40.29 -.43 12 Sunrun n 13.98 +.10 14 SunTrst 74.55 +.51 13 SuperMicro 18.35 -.60 dd SupEnrgy 9.54 +.31 17 SupGpCos s 19.10 ... 16 Supvalu rs 32.17 +.13 ... Switch n 11.02 +. 55 9 Symantec lf 19.55 +.19 11 Synchrony 31.17 +.10 dd SynrgyPh 1.92 +.07 18 SynovusFn 51.21 +.45 30 Sysco 74.37 -.81 26 T-MobileUS 66.51 +.67 cc TAL Educ s 30.95 -1.69 10 TC PpLn 32.69 -.19 16 TCF Fncl 25.91 +.05 27 TD Ameritr 55.88 -4.27 24 TJX 106.46 +4.81 ... TahoeRes 3.87 +.05 dd TakeTwo 126.42 +1.54 dd TandmD rs 35.93 -.03 33 Tapestry 52.03 -.16 ... TargaRes 54.29 +.07 15 Target 83.27 -.05 2 2 Taubmn 64.39 ... 13 TaylorMH 20.17 +1.02 28 TechData h 87.08 +.99 17 Technip 29.27 +.93 ... TeckRes g 22.63 -.11 7 Tegna 11.36 +.45 ... Teladoc n 74.85 -.45 dd Tellurian rs 8.03 +.52 dd TenetHlth 33.20 +.49 7 Tenneco 44.75 +.51 25 Teradata 40.73 -.30 30 Teradyn 39.88 +.73 10 TerraNitro 83.96 ... dd Tesaro 31.00 +2.29 dd Tesla Inc 321.90+13.46 28 TexInst 111.51 +2.48 30 TexRdhse 67.08 +.44 dd Textainer 14.80 +.50 37 Textron 68.91 +1.26 dd TherapMD 5.55 +.08 29 ThermoFis 231.43 +1.29 dd 3D Sys 21.61 +1.24 28 3M Co 205.69 +1.09 39 Tiffany 131.90 +.20 ... Tilray n 39.94 +4.04 19 Timken 49.00 +1.15 12 TollBros 39.52 +4.79 dd TonixPh rs 1.30 +.05 7 Torchmark 89.19 +.84 ... TorDBk gs 60.32 -.05 ... Total SA 61.74 +1.06 ... Toyota 122.57 -.70 24 TractSupp 83.37 +2.00 dd TransEntx 4.69 +.05 dd Transoc n 11.33 +.14 17 Travelers 131.71 +.29 12 TriPointe 14.91 +.67 q TriContl 27.76 +.07 ... TriCntl pf 50.48 ... 12 TribMda A 36.15 +1.09 56 Trimble 40.25 +.82 38 TriNetGrp 58.67 +.47 8 Trinity 37.13 +.48 48 Tronox 15.51 +.42 18 TrueBlue 29.60 +.35 17 TrstNY 9.30 +.05 dd Tuppwre 34.12 +.75 22 TurqHillRs 2.42 +.09 ... TurtleBc rs 28.58 +.59 21 21stCFoxA 45.37 -.02 19 21stCFoxB 44.84 +.05 dd 22ndCentry 2 .39 +.11 ... Twilio n 75.79 -2.26 dd Twitter 33.69 +1.09 dd 2U 80.94 +.36 11 Tyson 62.91 -.49 ... UBS Grp 15.73 +.19 24 UDR 39.26 -.46 12 UGI Corp 54.84 -.74 22 US FdsHl n 34.02 -.01 29 US Silica 22.45 +.18 6 UltraClean 13.92 -.13 ... UltPetro n 1.10 +.07 17 Umpqua 21.77 +.29 37 UndrArm s 21.65 +.44 ... UnAr C wi 19.86 +.41 24 UniFirst 185.75 +.80 ... UnilevNV 57.27 +.20 11 UnionPac 151.56 +.71 15 Unit 27.05 -.09 13 UtdContl 85.66 +.44 21 UPS B 123.01 +.46 8 UtdRentals 157.94 +3.50 14 US Bancrp 54.19 +.37 18 USSteel 31.05 +.40 24 UtdTech 135.98 +.84 23 UtdhlthGp 261.69 -.71 53 UnitGrp 20.76 +.25 9 UnvslCp 60.35 +.20 1 UnumGrp 36.29 +.33 dd UraniumEn 1.69 +.03 24 UrbanOut 47.74 +.23 ... Uxin Ltd n 6.24 +1.04 V-W-X-Y-Z 49 VF Corp 92.33 -.53 30 ValeroE 114.14 +.74 21 VlyNBcp 12.15 +.15 q VangDivAp 108.69 +.36 q VangTotW 78.12 ... 28 Vectren 71.45 +.05 16 Ventas 59.16 -.25 dd Verastem 8.58 +.30 cc Vereit 7.93 -.01 40 Verisign 152.46 +.42 7 VerizonCm 54.91 +.26 6 ViacomB 31.94 +.93 31 ViadCorp 62.05 +1.00 33 Viavi 11.23 +.22 dd VikingTh n 9.99 -.09 47 Visa s 140.04 -.90 dd VishayInt 23.15 +.25 ... VistraEn n 22.33 -.18 41 VMware 151.68 +.06 ... Vodafone 23.17 +.22 dd Vonage 14.30 -.18 24 VulcanM 111.77 +2.01 11 W&T Off 6.20 -.03 42 WD 40 172.70 -.90 22 WEC Engy 67.77 -.48 dd WMIH 1.60 -.05 18 WP Carey 66.32 -.20 dd WPX Engy 18.00 +.32 23 WalMart 96.08 +.08 15 WalgBoots 70.25 +.26 ... WarrMet n 24.20 -.04 21 WashPrGp 7.92 +.07 31 WREIT 31.58 +.12 19 WsteMInc 90.88 -.29 28 Waters 187.43 -.10 dd Weathf Intl 2.75 +.06 22 WebsterFn 68.17 +.58 52 WtWatch 74.43 +1.51 11 WeinRlt 31.33 -.20 14 WellsFargo 58.96 -.07 15 Welltower 66.39 -.24 19 Wendys Co 18.19 -.24 q WAstInfSc 11.38 -.05 7 WDigital 64.89 +.87 10 WstnUnion 18.89 -.08 ... WestpacBk 21.68 -.31 16 WestRck 55.50 -.10 31 Weyerhsr 35.25 -.24 23 WheatPr g 18.31 ... dd Whrlpl 130.37 +2.30 dd WhitngPet rs 46.88 +1.13 12 WmsCos 30.52 +.10 18 WmsSon 60.26 +.26 q WT MCD s 37.41 +.09 30 Woodward 80.94 +1.05 dd Workday 145.01 +1.72 12 WorldFuel 26.93 +.79 cc WldW Ent 80.92 +.56 cc Worldpay 93.78 -.31 15 Worthgtn 46.63 +.51 40 Wynn 145.33 -.45 21 XcelEngy 47.92 -.31 35 Xerox rs 27.81 +.56 37 Xilinx 72.42 +1.30 dd YRC Wwde 9.18 +.08 dd Yamana g 2.77 +.06 80 Yandex 31.96 +.33 25 Yelp 44.53 -.21 30 YorkWater 30.80 +.30 30 YumBrnds 84.33 +.22 ... Yum C hina 35.53 +.46 ... ZTO Exp n 19.98 +.07 16 Zagg 16.00 +.35 cc ZayoGrp 37.90 -.06 dd Zendesk 61.83 +.13 cc ZillowC n 48.47 +.49 17 ZimmerBio 124.27 -.40 16 ZionsBcp 54.22 +.24 cc ZoesKitchn 13.35 +.48 42 Zoetis 92.09 -.07 62 Zynga 3.74 ... Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 25,822.29 +63.60 NASDAQ 7,859.17 +38.17 S&P 500 2,862.96 +5.91 10-YR T-NOTE 2.84% +.02 30-YR T-BOND 3.00% +.02 CRUDE OIL $67.32 +.89 GOLD $1,192.60 +5.80 EURO $1.1574 +.0107p p p p p p p p p p p p p p p p(Previous and change figures reflect current contract.)

PAGE 36

The Sun | Wednesday, August 22, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am thinking of having a total knee replacement done, as recommended by my doctor. I have bone on bone in my knee. What is your opinion? I know a friend of a friend who had one done three months ago and has had nothing but trouble. He has had two manipulations because he cannot bend past 95 degrees. Even though he goes to physical therapy, they have had no results. Does this happen often with knee replacement? How about stiness? How long before a patient is as good as new? Would you recommend the surgery, and what percentage of patients have the issues he is having? „ Anon. ANSWER: Knee replacement (also called "total knee arthroplasty") is one of the most eective surgeries performed, in terms of improving quality of life. Studies have shown that about 80 percent of people are satised with the outcome of their knee replacement. The reasons that the remainder are dissatised generally have to do with complications of surgery, including infection, nerve injury, instability and stiness, which is the issue for your friend of a friend. Only about 5 percent of people have stiness, according to a 2006 paper, and these mostly improved with manipulation, although some needed a second operation. It is important to recognize the limitations of the surgery. You are never going to be as good as new „ that is, as good as before the arthritis in the knee developed. But most people are much better than where they started within three to six weeks of the surgery. Physical therapy after surgery is critical. My own patients' experiences have been largely favorable. I have seen some bad complications, but most people are very satised, and the most common regret I hear is that they had not done the procedure earlier. Eighty to 90 percent of knee replacements are expected to last 15-20 years. DEAR DR. ROACH: I have been on tramadol for 10 years. I am worried it is or will aect my brain as it works by changing the way my brain treats pain. I am 76 years old and take two or three a day. I take it for my arthritis. „ M.K. ANSWER: Tramadol is an opioid pain medication, similar to codeine and others. It may slow down breathing, especially in high doses. It works by blocking a pain receptor (the mu receptor) in the brain. The brain responds to this by inducing changes in the mu receptors, making them less sensitive, and in many cases reducing the eect of the dose over time, necessitating higher doses for the same eect. This is one of the reasons that opioids are not good long-term medication for pain, especially for chronic conditions like arthritis. In addition to that fundamental change in the brain, long-term opiate use increases risk of motor vehicle accidents for drivers, actually can increase sensitivity to pain, are likely to cause constipation and put people at risk for accidental overdose. These risks increase with higher doses and at older ages; the manufacturer warns to use high doses only with extreme caution for those over 75. Tramadol comes in a 50-mg dose, but there are extended-release forms up to 300 mg, and I'm not sure what dose you are taking and how worried to be about it. I suspect other medications may work better for you. The dose you took at age 65 may no longer be appropriate at age 75. I would at least consider an alternative. If so, work with your doctor to slowly reduce the tramadol dosage: Never suddenly discontinue.DEAR ABBY: My wife and I have been married 25 years and have three adult children who no longer live with us. We are religious and belong to a conservative church. We have a satisfying sex life. About 15 years ago we started using graphic language during our lovemaking. We do not call each other names; we use graphic words to express how good we feel during the act. Is what we are doing wrong? We are empty nesters. I worry about what would happen if our closest religious friends knew. Would they feel the same way toward us? „ Bedroom Secret In West Virginia DEAR SECRET: What happens in the bedroom between two adults „ as long as it is consensual and hurts neither one „ is OK and nobody else's business. As to whether other religious married couples do something similar to what you and your wife are doing, I think the odds are pretty good they are doing that and more. DEAR ABBY: My younger brother has been with his girlfriend for three years o and on. He's 22; she's 19. He joined the Army during one of their breakups. When he was away, she mentally abused him because she "doesn't trust other people." My brother has told me he's only with her because she has nobody else. She doesn't allow him to have any kind of social life when she's not around. She's now pregnant with what we believe is not my brother's child, given they had broken up and the day they got back together, BAM! she's pregnant. This is aecting his relationship with our family and his lifelong buddies. What do I do? „ Tired In The East DEAR TIRED: Your family should talk to your brother as a group and discuss your concerns. His girlfriend is immature, insecure and controlling. He will be under her thumb for a lifetime if they marry. Dear Heloise: You had an IRISH BREAD recipe that my kids just loved. Would you please reprint it? I lost it when we remodeled the kitchen. It always seemed to taste best when served in the morning, hot and fresh from the oven. „ Julie R., Orlando, Fla. Julie, this recipe is easy and quick to make. You'll need: 1 cup prepared biscuit mix 1/4 Cup raisins 1 teaspoon caraway seeds 1/4 cup plus 2 tablespoons milk Butter (for serving) Preheat the oven to 450 F. Mix all the ingredients together (except the butter) quickly and lightly, and put in a well-greased 6-inch baking dish. Bake for about 12 minutes. Cut into wedges and serve with lots of butter. „ Heloise Dear Heloise: No bag clips? Use a paper clip or a safety pin. „ Meghan C., Grants, N.M.Reader fears knee replacement plan may be a mistake Man has misgivings about rough talk in the bedroom Irish bread in the morningHints from Heloise Dr. Roach Dear Abby 2 0 1 8 0 8 2 2 w i r e 0 5 0 0 1 p d f 1 2 2 A u g 1 8 0 2 : 1 5 : 2 2

PAGE 37

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018 ARIES (March 21-April 19). Your stars are excellent for striking a deal. Look for sales. Believe that you can nd high quality at a lower cost. Theres always a way. Dont settle for the rst thing people oer unless its crazy-good. TAURUS (April 20-May 20). Early success is seen as a gift, though it may be a bad one, as it robs a person of the extensive body of knowledge that comes with early failure. Youll win, but try to stay humble so you can still learn all you possibly can. GEMINI (May 21-June 21). Your skills might not seem to be a great match for the challenges of the day. Dont let this stop you. Intention and creativity will make up the dierence. You dont have to be technically good at something to pull it o. CANCER (June 22-July 22). You admire people who know what theyre doing and do it very well. You become more creative and professional when you stick close to such people and learn what they know. LEO (July 23-Aug. 22). Sometimes you nd yourself pulling away from others without knowing why. Try to gure out why, though, because the knowledge will help you in this relationship and others to come. VIRGO (Aug. 23-Sept. 22). You will do as most people who have a choice will do „ that is to say, what you feel like doing. Youll also be in a position to lead others, which will require that you help them feel like doing the thing you want them to do. LIBRA (Sept. 23-Oct. 23). For what are you willing to trade your hard-earned cash? Your eye may be drawn to the luxuries and extras you dont really need but somehow still really want. Note that value sometimes has very little to do with cost. SCORPIO (Oct. 24-Nov. 21). Youre wondering what someone sees in you, where the relationship stands, and the nature of the feelings being silently exchanged. Be patient. Feeling comes rst and then seeing. Words come last, if at all. SAGITTARIUS (Nov. 22-Dec. 21). The people you love will cause more work for you. Its what theyre good at! Its part of why you love them! It keeps you in service, and in shape. Youre better o for it, though its not always pleasant. CAPRICORN (Dec. 22-Jan. 19). When people have something better to do, they do better. You wont take this as a fact of life; rather, youll go the distance and take it as a challenge, a responsibility, even. What better thing can you oer them to do? AQUARIUS (Jan. 20-Feb. 18). Though youre working with a team, its still crucial that everyone is individually acknowledged, including you. When its your turn to accept the applause, take a bow. PISCES (Feb. 19-March 20). Life is a lot less stressful for the people who happen to be around you because you use your sense of humor to lighten things up. Bonus: You feel loved and appreciated when you hear their laughter. TODAYS BIRTHDAY (Aug. 22). Your social life ramps up this solar return with several fortuitous meetings. An introduction in September will soon have you thinking of the world and your place in it very dierently. Work-wise, youll build on what youve learned, but youll take it in a very surprising direction. Truly, you will be a creative force. Sagittarius and Pisces adore you. Your lucky numbers are: 4, 33, 32, 10 and 30. 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 38

The Sun | Wednesday, August 22, 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 39

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018ODD NEWSMESA, Ariz. (AP) „ A baby boom is brewing at a suburban Arizona hospital where 16 intensive care nurses recently discovered they are all pregnant. The nurses at Banner Desert Medical Center in Mesa outside Phoenix joked Friday they thought there was something in the water when it became clear they were all expecting babies between October and January. Nurse Rochelle Sherman, nearly eight months along, said: I dont think we realized just how many of us were pregnant until we started a Facebook group.Ž Nurse Jolene Garrow joked, We all formulated this plan to have the holidays off!Ž Garrow added that their non-pregnant colleagues have been great at helping with patients they should not be exposed to because of conditions or treatments that are potentially dangerous for expectant women, such as tuberculosis or shingles or chemotherapy because of the radiation. Baby boom at Arizona hospital with 16 pregnant nurses ALMANACToday is Wednesday, Aug. 22 the 234th day of 2018. There are 131 days left in the year.Today in historyOn August 22, 1972 President Richard Nixon was nominated for a second term of office by the Republican National Convention in Miami Beach.On this dateIn 1851 the schooner America outraced more than a dozen British vessels off the English coast to win a trophy that came to be known as the Americas Cup. In 1862 President Abraham Lincoln responded to Horace Greeleys call for more drastic steps to abolish slavery; Lincoln replied that his priority was saving the Union, but he also repeated his personal wish that all men everywhere could be free.Ž In 1910 Japan annexed Korea, which remained under Japanese control until the end of World War II. In 1989 Black Panthers co-founder Huey P. Newton was shot to death in Oakland, California. In 1992 on the second day of the Ruby Ridge siege in Idaho, an FBI sharpshooter killed Vicki Weaver, the wife of white separatist Randy Weaver (the sharpshooter later said he was targeting the couples friend Kevin Harris, and didnt see Vicki Weaver).Todays birthdays Baseball Hall of Famer Carl Yastrzemski is 79. Actress Valerie Harper is 79. Pro Football Hall of Fame coach Bill Parcells is 77. Writer-producer David Chase is 73. Actress Cindy Williams is 71. Pop musician David Marks is 70. Baseball Hall of Famer Paul Molitor is 62. Rock musician Vernon Reid is 60. Actress Regina Taylor is 58. Rock musician Debbi Peterson (The Bangles) is 57. Rock musician Gary Lee Conner (Screaming Trees) is 56. Singer Tori Amos is 55. Rhythmand-blues musician James DeBarge is 55. Actress Brooke Dillman is 52. Actor Adewale Akinnuoye-Agbaje is 51. Actor Ty Burrell is 51. Actress Melinda Page Hamilton is 47. Actor Rick Yune is 47. Comedian-actress Kristen Wiig is 45. Actress Jenna Leigh Green is 44. Rock musician Bo Koster is 44. Actor Brandon Adams is 39. Actress Aya Sumika is 38. Actor Ari Stidham is 26.Bible verseTouch not mine anointed, and do my prophets no harm.Ž „ I Chronicles 16:22 Be very careful how you treat Gods anointed. You may get by abusing them for a while but sooner or later you will be reminded of these words. Pray daily for Gods servants and if they are at fault, God will deal with them. FROM PAGE ONEBy DEE-ANN DURBINAP BUSINESS WRITERAfter more than a century behind bars, the beasts on boxes of animal crackers are roaming free. Mondelez International, the parent company of Nabisco, has redesigned the packaging of its Barnums Animals crackers in response to pressure from People for the Ethical Treatment of Animals. PETA, which has been protesting the use of animals in circuses for more than 30 years, wrote a letter to Mondelez in the spring of 2016 calling for a redesign. Given the egregious cruelty inherent in circuses that use animals and the publics swelling opposition to the exploitation of animals used for entertainment, we urge Nabisco to update its packaging in order to show animals who are free to roam in their natural habitats,Ž PETA said in its letter. Mondelez agreed and started working on a redesign. In the meantime, the crackers namesake circus „ Ringling Brothers and Barnum and Bailey „ folded for good. The 146-year-old circus, which had removed elephants from its shows in 2016 because of pressure from PETA and others, closed down in May 2017 due to slow ticket sales. The redesign of the boxes, now on U.S. store shelves, retains the familiar red and yellow coloring and prominent Barnums AnimalsŽ lettering. But instead of showing the animals in cages „ implying that theyre traveling in boxcars for the circus „ the new boxes feature a zebra, elephant, lion, giraffe and gorilla wandering side-by-side in a grassland. The outline of acacia trees can be seen in the distance. When PETA reached out about Barnums, we saw this as another great opportunity to continue to keep this brand modern and contemporary,Ž said Jason Levine, Mondelezs chief marketing of“cer for North America, in a statement. Mondelez is based in Illinois, which passed a statewide ban on circuses with elephants that went into effect in January. More than 80 U.S. cities have fully or partially banned circuses with wild animals, according to Animal Defenders International. PETA Executive Vice President Tracy Reiman says shes celebrating the box redesign for the cultural change it represents. The new box for Barnums Animals crackers perfectly re”ects that our society no longer tolerates the caging and chaining of wild animals for circus shows,Ž she said. Nabisco has been making Barnums Animals crackers since 1902. It has redesigned its boxes before, but only for limited-time special editions. In 1995, it offered an endangered species collection that raised money for the World Wildlife Fund. In 1997, it offered a zoo collection that raised money for the American Zoo and Aquarium Association. And in 2010, it worked with designer Lilly Pulitzer on a pastel-colored box that raised money for tiger conservation. The company wont say how many boxes it sells each year. Canadian boxes already had a different design and arent affected.With PETA push, animal crackers bust out of their cages AP PHOTOThis Monday photo shows a box of Nabisco Barnums Animals crackers on the shelf of a local grocery store in Des Moines, Iowa.women who accused the future president of sexual misconduct. Its going to be hard for the president to try to discredit all this. Its circling him,Ž said David Weinstein, a former federal prosecutor who is not involved in the case. Manaforts conviction served as a vindication of Muellers work as investigators continue to probe potential misdeeds by the president and those in his orbit. Muellers team also had referred evidence in the Cohen case to federal prosecutors in New York. Trump attorney Rudy Giuliani sought to cast the blame solely on Cohen in a Tuesday statement, saying: There is no allegation of any wrongdoing against the President in the governments charges against Mr. Cohen.Ž Trumps legal team has also been engaged in a monthslong negotiation with Muellers team about a potential sit-down with the president, but has objected to the scope of the questions. In a separate courtroom Tuesday, prosecutors and defense attorneys for former Trump national security adviser Michael Flynn agreed to postpone his sentencing after he pleaded guilty to lying to the FBI about his contacts with a Russian of“cial, in a sign his cooperation was still needed in the Mueller probe. The afternoon of explosive legal developments comes as the White House is refocusing itself around the upcoming midterms and as Trump allies like Steve Bannon seek to frame the election as a referendum on the potential impeachment of the president. Trump con“dants have long argued that the presidents fate in such a scenario would ultimately be more a matter of politics than law. Of Cohens plea, Bannon argued Tuesday that it takes away the argument from those who are telling the president its not that bad if he loses the House. This now becomes more than ever a national election on the issue of impeachment.ŽTRUMPFROM PAGE 1 Donald Trump to the presidency by hurting his Democratic opponent, Hillary Clinton. This time, more than helping one political party over another, this activity is most fundamentally focused on disrupting democracy,Ž Brad Smith, Microsofts president and chief legal of“cer, said in an interview this week. The FBI said Tuesday its aware of Microsofts actions to disrupt the sites but the agency wouldnt provide details about whether its working with the company to combat the hacking group. Microsofts court “ling last week said the hackers registered or usedŽ the fake domains at some point after April 20. Smith said there is no sign the hackers were successful in persuading anyone to click on the fake websites, which could have exposed a target victim to computer in“ltration, hidden surveillance and data theft. Both conservative think tanks said they have tried to be vigilant about spear-phishingŽ email attacks because their global pro-democracy work has frequently drawn the ire of authoritarian governments. Were glad that our work is attracting the attention of bad actors,Ž said Hudson Institute spokesman David Tell. It means were having an effect, presumably.Ž The Hudson Institute, which promotes American global leadership on multiple fronts, doesnt always see eye-to-eye with President Donald Trump, particularly with respect to Russia. In April, the institute published a report entitled Countering Russian KleptocracyŽ that laid out a blueprint for punishing Russian corruption and discouraging it through sanctions, including on Russias sovereign debt. The International Republican Institute, the GOP counterpart to the National Democratic Institute for International Affairs, trains foreign political operatives and parties on how to run elections and govern. Its members help political parties organize campaigns and observe election processes with the aim of “xing ”aws and improving public con“dence in elections. It is led by a board that includes six Republican senators, and one prominent Russia critic and Senate hopeful, Mitt Romney, who is running for a Utah seat this fall. The groups president, Daniel Twining, said in a statement that the apparent hacking is consistent with the campaign of meddling that the Kremlin has waged against organizations that support democracy and human rights.Ž It is clearly designed to sow confusion, con”ict and fear among those who criticize (Vladimir) Putins authoritarian regime,Ž Twining wrote.HACKINGFROM PAGE 1Republican Gov. Rick Scott, who is running against Nelson this fall, demanded proof. And state of“cials pressed federal of“cials for con“rmation. U.S. Sen. Richard Burr, head of the Senate intelligence committee, and Rubio, the Florida Republican who sits on the committee, declined to either con“rm or deny Nelsons statements. Nelson stuck by his comments but declined to answer detailed questions, saying the information is classi“ed.Ž The letter signed by DHS Secretary Kirstjen Neilsen and FBI director Christopher Wray said all states and local jurisdictions are potential targets. Although we have not seen new or ongoing compromises of state and local election infrastructure in Florida, Russian government actors have previously demonstrated both the intent and capability to conduct malicious cyber operations,Ž the letter states. It added that the agencies will notify any victim of an election system hack anywhere in the country. Scott seized on the letter to criticize Nelson, saying that the 76-year-old senator has either been deeply confused or very dishonest „ and an alarming possibility exists that he is both on this issue.Ž It is irresponsible and reckless that Bill Nelson would attempt to undermine the voters con“dence in their county elections systems by making confusing statements while campaigning and then walking away with absolutely no explanation,Ž Scott said in a statement released by his campaign. Ryan Brown, a spokesman for Nelson, downplayed the signi“cance of the letter. In my opinion, theres nothing in this letter that contradicts what Sen. Nelson said he was told a few months ago, and what he and Sen. Rubio have tried to warn about in order to guard against Russian meddling in our elections,Ž Brown said in an email. The governor of Florida has a security clearance and could have quickly and directly received information, answers and posed any questions instead of engaging in these confusing and partisan histrionics of the past week.Ž Florida did an information security risk assessment of several agencies in 2017 but the “nal report is con“dential. Scott in May ordered the hiring of special election security consultants after Florida legislators rejected his request for nearly $500,000 to create a standalone cybersecurity unit in the Department of State, which includes the state Division of Elections. Legislators, however, did agree to set aside $1.9 million to provide grants to local election of“cials to purchase a security monitoring service. Ahead of this years election, Florida is also distributing more than $14 million in federal election security grants to local election of“cials.ELECTIONFROM PAGE 1MONTEZUMA, Iowa (AP) „ A man from Mexico living in the U.S. illegally has confessed to kidnapping college student Mollie Tibbetts while she was running in her small Iowa hometown, killing her and dumping her body in a rural “eld, authorities said Tuesday. Cristhian Bahena Rivera, 24, was arrested and charged with “rst-degree murder in the death of Tibbetts, whose July 18 disappearance set off a massive search involving state and federal authorities. Rivera led investigators early Tuesday to a body believed to be Tibbetts in a corn“eld about 12 miles southeast of Brooklyn, Iowa, where Tibbetts was last seen running, Division of Criminal Investigation special agent Rick Rahn said. I cant speak about the motive. I can just tell you that it seemed that he followed her, seemed to be drawn to her on that particular day, for whatever reason he chose to abduct her,Ž Rahn told reporters at a news conference outside the sheriffs of“ce in Montezuma, where Rivera was being jailed. Investigators said they zeroed in on Rivera after obtaining footage from surveillance cameras in Brooklyn. The footage showed a Chevy Malibu connected to Rivera that was driving back and forth as Tibbetts was running in the area, Rahn said. An af“davit attached to the criminal complaint against Rivera alleged that he admitted to investigators he got out of his car and started running alongside Tibbetts. Tibbetts grabbed her phone and said she was going to call the police. The af“davit says Rivera panicked and then said he blacked out. Rivera next remembers seeing her earphones on his lap, and taking her bloody body out of the trunk of his car, it said. The defendant further described during the interview that he dragged Tibbetts on foot from his vehicle to a secluded location in a cornfield,Ž the af“davit said. Investigators said they had earlier searched the area for Tibbetts but didnt “nd her, noting the body was covered by corn stalks. Investigators believe that Rivera is from Mexico and had been living in the area from four to seven years, Rahn said. He said that investigators have interrogated him with the help of a translator. Rahn said an autopsy would be performed on the body Wednesday by the state medical examiners of“ce. Immigrant charged with murder of Iowa college student AP PHOTOSA poster for missing University of Iowa student Mollie Tibbetts hangs in the window of a local business, Tuesday, Aug. 21, in Brooklyn, Iowa. Tibbetts was reported missing from her hometown in the eastern Iowa city of Brooklyn in July 2018. CRISTHIAN BAHENA RIVERA

PAGE 40

Wednesday, August 22, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | WNBA 2 | MLB 2 | Pro Baseball 4 | Scoreboard 5 | Tennis 6 | Auto Racing 6 | NFL 6 | By MARK LONGAssociated PressGAINESVILLE, Fla. „ Florida linebacker David Reese remembers the low point of 2017 as well as any bone-jarring hit or tackle for loss. It came on a cool day at Missouri in early November. The Gators allowed 227 yards rushing, 228 yards passing and six touchdowns to the Tigers, who had lost their first four Southeastern Conference games by a combined 85 points. There were tears and tantrums on Floridas sideline and in the locker room, the result of a two-week stretch that saw the programs usually stout defense surrender more than 900 yards and 87 points in consecutive losses to Georgia and Mizzou. It wasnt a good showing,Ž Reese said. It was a historically poor performance, exemplifying the teams worst defensive season in decades. The Gators allowed their most points per game (27.3) since 1946 and their most yards per play (5.7) since at least World War II. Simply put, it was the most stunning nose-dive taken by a Florida team filled with flaws under coach Jim McElwain. Now, the Gators expect a quick turnaround in head coach Dan Mullens first season. We just want to get that bad taste out of our mouths,Ž Reese said. Florida has reasons to believe the defense will return to normal this fall. The unit returns every starter outside defensive COLLEGE FOOTBALL: FLORIDADefense a focus after tumultuous 2017 By MARK LONGAssociated PressJACKSONVILLE, Fla. „ With a straight face and a shoulder shrug, Jacksonville Jaguars coach Doug Marrone provided a subtle response to being criticized in Doug Pedersons new book. In Pedersons book released Tuesday, the Philadelphia Eagles coach ripped Marrones decision to take a knee at the end of the first half of the AFC championship game. Jacksonville led New England 14-10 with 55 seconds remaining and two timeouts, but Marrone called for Blake Bortles to run out the clock and head to the locker room. According to ESPN Stats and Info, Jacksonville was the first team last season to take a knee with that much time remaining in the first half. Marrone received several texts about Pedersons book „ Fearless: How an Underdog Becomes a ChampionŽ „ excerpts of which were released earlier this week. I got a couple text messages, saying like, Blah, blah blah, blah, blah,Ž Marrone said. And Im just like, Hey, Doug won a Super Bowl. Doug did a great job of coaching. Im sure theres a long line of people that have the same questions or feelings. Its just what youre going to do.Ž Then Marrone dropped this nugget: He said he read a book written by Mark Manson during the offseason that ended up on The New York Times Best Seller list. The title? The Subtle Art of Not Giving a (expletive): A Counterintuitive Approach to Living a Good Life.Ž Marrone never mentioned the title of Mansons book in his response to a question about Pedersons book. But his message seemed clear. Heres one to bookmark now: The Eagles and Jaguars play Oct. 28 in London, an opportunity for the coaches to discuss their philosophies face to face. So those things happen and thats it,Ž Marrone said. But I respect the hell out of him and his team and he won a Super Bowl, so. We lost, and when you lose, you question everything so I dont have a problem with it.Ž In his book, Pederson said he watched the watched the game and was screaming at the TV in my officeŽ and thinking youve got to be kidding me right now. It made me mad because Jacksonville had New England right where they wanted them.Ž The Patriots overcame a 10-point deficit in the fourth quarter to beat Jacksonville 24-20 and reach the Super Bowl. Pederson said Jacksonvilles cautious approach fueled me.Ž They could have at least tried for a field goal,Ž Pederson wrote. They took it out of their quarterbacks hands, and they didnt give to their big back Leonard Fournette. I thought, If they lose this game, this is why. Sure enough they would go on to lose the game.Ž NFL: JAGUARSMarrone takes subtle dig at Pedersons critique AP PHOTOWith a straight face and a shoulder shrug, Jaguars coach Doug Marrone provided a subtle response to being criticized in Doug Pedersons new book. In Pedersons book released Tuesday, Aug. 21, 2018, the Philadelphia Eagles coach ripped Marrones decisio n to take a knee at the end of the first half of the AFC championship game. By DOUG FERGUSONAssociated PressPARAMUS, N.J. „ Tiger Woods seems to be bigger now than when he was good. Not that hes all that bad. Remember, it was just seven months ago that Woods began his year not knowing how his game would respond to four back surgeries that limited him to 19 starts on the PGA Tour and kept him out of the FedEx Cup playoffs since 2013. Not only did he make it to the PGA Tours version of a postseason, he starts The Northern Trust at No. 20 out of the 125 players who qualified. He is playing well enough to win. Even so, this is one time Woods will consider it a very good year even if he doesnt. No doubt,Ž Woods said. I didnt know if I was ever going to play again.Ž And that might explain the reaction to him. Its not just the headlines he makes for finishing 12th or the shot-by-shot TV coverage at every tournament. Its the response outside the ropes that keeps getting bigger and louder, week after week, from Palm Harbor to Potomac, from the British Open to Bellerive. Stewart Cink described the third round at the PGA Championship as a pretty intense environmentŽ playing with Woods, this from a man who played with him (and often lost to him) during a time when Woods looked close to unbeatable. I think everyone at the golf course cheers for him,Ž Brooks Koepka said after winning the PGA Championship at Bellerive while hearing one ear-splitting cheer after another for Woods on the back nine. Tigermania first GOLFA di erent level of Tigermania this time aroundAP PHOTOTigers Woods is being treated as big now as when he was at his peak. COLLEGE FOOTBALL: USFBulls snubbed in preseason AP pollBy Joey KnightTampa Bay TimesLess than two weeks before their season opener, the Bulls finally have a gaudy accessory to complement their new Adidas uniforms. The ol chip on their shoulder pads. USF received no votes in the Associated Press preseason poll released Monday, marking the first time since Oct. 23, 2016 (following a 46-30 loss to Temple) that a Bulls team didnt appear on any voters ballot. Its definitely motivation of course,Ž junior MLB Nico Sawtelle said. I know personally for me, Ive always been an underdog and this whole teams kind of underdogsƒso were just gonna fight back and show everybody that they all made a mistake.Ž While not expected to crack the top 25 following the departure of iconic QB Quinton Flowers, the complete omission of the Bulls comes as a bit of a surprise. Quarterback aside, USF returns a logjam of talent at most skill spots from a 10-2 squad. Thats fine,Ž senior nickel back Ronnie Hoggins said. We dont mind doing what we do under the radar, and thats something well pride ourself on and just keep doing what we do.ŽMCDOOM ABOARD USF confirmed Monday former Michigan WR Eddie McDoom has enrolled at USF and has been added to the roster. A former fourstar prospect (per ESPN) from Winter Gardens West Orange High, By RALPH D. RUSSOAssociated PressBroadly speaking, a team that starts the season in the Top 25 and finishes it unranked has had a disappointing season, failing to meet expectations. The converse is likely to be true as well. Critics of preseason polls complain about setting artificial expectations, but it could be argued polls merely reflect expectations determined by factors such as the previous years record, recent recruiting and returning talent. The AP preseason Top 25 is out, and for the third straight year Alabama is No. 1. Nobody in Tucsaloosa needed a panel of 61 media members from around the country to tell them the Crimson Tide is expected to contend for a second straight national championship, and sixth under coach Nick Saban. Same goes for fans of No. 2 Clemson, No. 3 Georgia, No. 4 Wisconsin, No. 5 Ohio State and a bunch of other teams for whom the preseason rankings simply validate what they already know: My team should be good this year.Ž Heat Check was curious to find out how the teams in the preseason poll have done during COLLEGE FOOTBALL: TOP 25Handling preseason expectationsSEE T25, 3 SEE TIGER, 2 SEE FLORIDA, 3 SEE USF, 3AGE HAS NO LIMITSOlder players enjoying success in NFL Page 6

PAGE 41

Page 2 SP www.yoursun.com Wednesday, August 22, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Aug. 21N........................... 0-9 Aug. 21D........................... 0-2 Aug. 20N........................... 5-7 Aug. 20D........................... 3-3 Aug. 19N.......................... 2-6 Aug. 19D........................... 8-7PICK 3Aug. 21N....................... 9-6-3 Aug. 21N....................... 6-5-6 Aug. 20N....................... 7-7-1 Aug. 20D....................... 9-6-6 Aug. 19N....................... 2-1-1 Aug. 19D....................... 5-1-7PICK 4Aug. 21N.................... 0-6-4-0 Aug. 21D.................... 9-6-8-6 Aug. 20N.................... 5-0-5-7 Aug. 20D.................... 5-6-1-7 Aug. 19N.................... 7-7-6-5 Aug. 19D.................... 9-9-5-2PICK 5Aug. 21N................. 4-7-6-1-8 Aug. 21D................. 1-8-8-5-4 Aug. 20N................. 9-3-6-0-8 Aug. 20D................. 0-3-8-0-7 Aug. 19N................. 7-6-1-6-0 Aug. 19D................. 5-3-4-6-5 D-Day, N-NightFANTASY 5Aug. 19.............. 2-4-15-23-31 Aug. 18............ 5-19-28-29-34 Aug. 17............ 7-11-18-30-31 € € € PAYOFF for Aug. 19 1. 5-digit winner $171,553.69 215.. 4-digit winners $128.50 7,071. 3-digit winners $10.50CASH FOR LIFEAug. 20........... 6-23-27-45-54 Cash Ball............................ 1 € € € PAYOFF FOR Aug. 20 0.............. 5-5 CB $1,000/Day 0................. 5-5 $1,000/Week 5...................... 4-5 CB $2,500 12............................ 4-5 $500LUCKY MONEYAug. 17................. 6-28-33-37 Lucky Ball......................... 10 € € € PAYOFF FOR Aug. 14 0............... 4-of-4 LB $800,000 3................... 4-of-4 $1,675.00 33............... 3-of-4 LB $333.50 457.................... 3-of-4 $70.50 ESTIMATED JACKPOT $1 millionLOTTOAug. 18..... 11-14-38-43-51-52 € € € PAYOFF FOR Aug.18 0. 6-digit winners $4.5 million 9... 5-digit winners $7,017.50 762.... 4-digit winners $91.50 ESTIMATED JACKPOT $5 millionPOWERBALLAug. 18........... 5-43-56-62-68 Powerball.......................... 24 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. 17........... 1-31-32-47-56 Mega Ball............................ 3 € € € PAYOFF FOR Aug. 17 0..... 5 of 5 + MB $ 88 Million 0................... 5 of 5 $1 Million 0............. 4 of 5 + MB $10,000 12.......................... 4 of 5 $500 ESTIMATED JACKPOT $102 Million SPORTS ON TVBASEBALL 3 p.m. ESPN „ Little League World Series, doubleelimination game, Kawaguchi (Japan) vs. Seoul (South Korea), at Williamsport, Pa. 7:30 p.m. ESPN „ Little League World Series, doubleelimination game, Staten Island (N.Y.) vs. Honolulu, at Williamsport, Pa. HORSE RACING 4 p.m. FS2 „ Saratoga Live, Johns Call Stakes, at Saratoga Springs, N.Y. MLB BASEBALL 2 p.m. MLB „ Regional coverage, Cincinnati at Milwaukee OR Minnesota at Chicago White Sox 7 p.m. MLB „ Regional coverage, Philadelphia at Washington OR Cleveland at Boston 10 p.m. ESPN „ St. Louis at L.A. Dodgers SOCCER 3 p.m. TNT „ UEFA Champions League, Playoff, 1st Leg, AFC Ajax vs. FC Dynamo Kyiv 7 p.m. FS1 „ MLS, N.Y. Red Bulls at N.Y. City FC By JANIE McCAULEYAssociated PressOAKLAND, Calif. „ Khris Davis asked a young fan from the Make-A-Wish Foundation to sign his jersey, then slugged a mighty home run for the Oakland Athletics in a 9-0 win against the Texas Rangers on Monday night. Davis let 10-year-old Oakland sixth-grader Anthony Slocumb print his name in blue ink on Davis white jersey, then wore the uniform while hitting his 37th home run in the third inning. Slocumb, in remission from a rare cancer called Langerhans cell histiocytosis, was at the Coliseum with a group from the Make-A-Wish Foundations Greater Bay Area chapter. His mother, Natalie Sanchez, was delighted by Davis gesture. I thought about him around the bases. Theres not a better feeling than hitting a home run, so hopefully he got some excitement and joy from watching that,Ž Davis said. Theyre really the stars. ... He was excited. I could tell that he was just happy to be here and wanted to have some fun. It was amazing, the look on his face.Ž Davis never considered switching uniform shirts, either. I wanted to rock that. I wanted him to know that I was thinking about him,Ž Davis said. He just told me I was his favorite and he was here to watch me play.Ž Davis gave Slocumb a highlight moment the boy will never forget. I was down there with the other kids and then two other players came down and then he came down,Ž an overjoyed Slocumb said in an interview with The Associated Press outside the Coliseum. So, I was like, Youre my favorite player and he was like, Cool. I said, Can you sign my jersey? and then he said, Sure, do you want to sign mine, too? And I was like, Sure, so we basically signed each others jerseys. Thats what happened.Ž It was well worth being out late on a school night for Slocumb. He is in his second week of sixth grade at Claremont Middle School. While he wouldnt mind if Davis gifted him the jersey, Davis thought it might be special to keep it or auction it off to help others in need. There was a lot of emotion with those kids situations,Ž Davis said. Its the worst situation you can be in probably. I just wanted to put a smile on his face and thought maybe it would mean something if I had my jersey signed by him, so just to know what that feels like to be in my shoes for a split second. Im just kind of at a loss for words really.Ž Davis shot was estimated at 438 feet. It came off starter Bartolo Colon and clanked off a window in the suitelevel in left-center, a rare spot for home runs to reach here. Wow, hes awesome,Ž said Davis teammate, Ramon Laureano. Thats so emotional, its so cool that he did that for that kid.Ž Davis is seeking a third straight 40-homer season. He hit a careerbest 43 home runs in 2017, connecting on the last day of the year to best the season high he set the previous season for Oakland. The 30-year-old Davis is the only As player aside from Jimmie Foxx from 1932-34 with consecutive 40-homer seasons. Davis 85 homers the past two seasons were second in the majors only to Giancarlo Stantons 86. MLB: ATHLETICSKhris Davis lets Make-A-Wis h kid sign jersey, slugs long HRAP PHOTOOakland Athletics Khris Davis swings on a pitch from Texas Rangers Bartolo Colon in the fifth inning of a baseball game, Monday, Aug. 20, 2018, in Oakland, Calif. Davis jersey is signed by Anthony Slocumb, a child from the Make A Wish Foundation, seen on Davis left shoulder. Davis hit his 37th home run of the season wearing the signed jersey. struck in 1997 with his watershed victory at the Masters. It hit again during a stretch from 1999 through 2001, when Woods won five of six major championships and 19 out of 38 events on the PGA Tour. And now its back at full tilt for a guy who hasnt won in more than five years. Some of that is because fans thought they might not ever see him play again. And some of that could be from those who wonder how much longer hell be around. I think that people are more ... I guess appreciative,Ž Woods said. I dont want to make that sound wrong or anything, but they know that Im at the tail end of my career, and I dont know how many more years I have left. But Im certainly not like I was when I was 22. Forty-two, its a different ball game.Ž The Northern Trust is the five-year anniversary of Woods first showing undeniable evidence of back problems, dropping to his knees with spasms during the final round on his way to a runner-up finish. He had back surgery in the spring of 2014, two more in the fall of 2015 that kept him out of golf for more than a year and then fusion surgery on his lower spine „ the lastditch effort,Ž he called it „ in April 2017 that kept him off the PGA Tour another season. In the midst of that, there was his woeful mug shot from a Florida jail after his Memorial Day arrest on a DUI char g e from a bad mix of painkillers. It was a low point, especially the arrest video. It had the look of being the end of his career. That seems a distant memory now. Woods delivered the largest crowd Tampa had ever seen for a golf tournament when he finished one shot behind at the Valspar Championship. He had Carnoustie buzzing when he had the lead for two holes during the final round of the British Open. He shot 64 in the final round at Bellerive, his lowest final round in a major and his best finish in nine years. He probably wont hear noise like that the rest of the year, except maybe at the Ryder Cup. Woods was appointed a vice captain for the Ryder Cup in February and talked about wanting to make the team. He was No. 106 in the standings. Twelve tournaments later, he finished 11th and is certain to be a captains pick. Its been a different kind of year, for sure. Woods can hear it. And he likes it. Ive had people into it over the years, but this has been so different,Ž Woods said. We go back to how everyone received me at Tampa. That was very special, and I had not received ovations and warmth like that. I guess everyone knows Ive struggled and Ive had some back pain and Ive gone through four surgeries and Im trying to work my way back. And its been tough. People understand that.Ž Fans can relate to him more, even though he hasnt won. Maybe its because hes not winning all the time that they can relate to him more as a player instead of a machine.TIGERFrom Page 1 MiLB: Marauders 3, Stone Crabs 2Marauders walk-o with a winStaff reports The evening started off on the right foot for the Stone Crabs Tuesday night at LECOM Park. However, the Bradenton Marauders would rally for a 3-2 victory. Catcher Rene Pinto doubled for the 17th time this year, plating Brendan McKay in the 1st inning. Charlotte would add to their lead in the 4th inning as Tristan Gray singled on a line drive to right to score Pinto. But the Marauders resiliency allowed them to tie the game in the 7th inning. plating two runs against Charlotte reliever Phoenix Sanders. However, the Marauders would wait until their last at-bat, with Bligh Madris homering to right, allowing Bradenton to walk-off with the win. Rene Pinto and Jake Fraley paced the Stone Crabs with three hits each. Vidal Nuno, on a rehab assignment, pitched three scoreless innings, fanning four. Phoenix Sanders, worked 3.1 innings, allowing five hits and two runs, while striking out four. Ivan Pelaez fell to 6-3 with the loss. By MARK DIDTLERAssociated PressST. PETERSBURG, Fla. „ Blake Snell helped Tampa Bay match a team record with 27 consecutive shutout innings and the Rays beat the Kansas City Royals 4-1 on Tuesday night. The scoreless stretch ended when Snell (15-5) allowed a fifth-inning solo homer to Ryan OHearn. Snell struck out 11 and gave up four hits in six innings. The left-hander has 13 straight home starts of allowing one earned run or fewer, which is longest stretch in the majors since 1913, according to the Elias Sports Bureau. Since returning from a stint on the disabled list for left shoulder fatigue Aug. 4th, Snell is 3-0 and has given up two earned runs over 20 innings in four starts. OHearn has five homers in 14 career games for the Royals, who dropped to 50 games (3888) under .500. Tampa Bays Tommy Pham had three hits, an RBI and a walk but left in the eighth after he appeared to hurt his right hand/wrist area diving back to first base on a pick-off attempt. Willy Adames had three hits and put the Rays up 1-0 on a homer off an overhanging catwalk in the second that left fielder Alex Gordon nearly made a diving catch on. The effort would have been in vain if Gordon caught it because Tropicana Field ground rules state a ball hitting that catwalk is an automatic home run. Gordon was OK after going over the short wall down the left-field line trying to catch Brandon Lowes fifth-inning foul ball. Joey Wendle made it 3-0 with a two-run triple off Glenn Sparkman (0-2) during the fourth. Sparkman gave up three runs and seven hits over four innings in his second career start. Sergio Romo pitched the ninth for his 17th save, working out of a two-on, one-out jam.TRAINERS ROOMRays: 3B Matt Duffy, hitting .202 over his previous 25 games, was rested. Duffy was limited to three minor league games in 2017 following Achilles tendon surgery. Were getting to the dog days of the season, thats something Ive got to recognize,Ž manager Kevin Cash said. MLB: RAYS 4, ROYALS 1Snell, Rays tie team record shutout streakAssociated PressTEMPE, Ariz. „ DeWanna Bonner had 29 points and 11 rebounds and Diana Taurasi collected 26 points and 12 assists, helping the Phoenix Mercury beat the Dallas Wings 101-83 on Tuesday night in the opening game of the WNBA playoffs. Phoenix (21-14) advances to play at Connecticut in another single-elimination round on Thursday. Phoenix broke it open in the third quarter, hitting six 3-pointers. Bonner banked in a long 3 just before the shot clock expired and Taurasi added a 3 on its next possession, part of an 11-0 run that lifted the Mercury to a 79-59 lead. Brittney Griner added 17 points for fifth-seeded Phoenix (21-14). Taurasi made six 3-pointers, helping the Mercury go 13 of 29 from long range. Phoenix closed the first quarter by making seven straight field goals and Taurasi capped the first-half scoring with a 3-pointer for a 53-49 advantage. Phoenix opened a double-digit lead early in the third and outscored Dallas 26-15 in the frame.WNBA: MERCURY 101, WINGS 83Mercury hit 13 3s, advance past Wings

PAGE 42

McDoom totaled 16 receptions and 203 rushing yards the previous two seasons at UM. Hell have to sit out the 18 season per NCAA transfer rules, with two years eligibility thereafter.UTILITY MAN The preseason raves continue pouring in for redshirt freshman DB Bentlee Sanders, who has two interceptions in as many scrimmages and, by virtually every account, has enjoyed a breakthrough August. He has amazing ball skills, that kid can catch the ball,Ž Hoggins said. He catches a pick every time. Hes a ball magnet.Ž Defensive coordinator Brian Jean-Mary concurred (in not so many words), adding Sanders „ a Tampa Catholic alumnus „ has logged reps at safety, nickel and cornerback this preseason. Hes shown the ability to make plays,Ž Jean-Mary said. I think hes gotten his hands on more balls than anyone else in the secondary and has done a great job there.ŽODDS AND ENDS For the first time in more than a week, TE Mitchell Wilcox suited up Monday, albeit in a non-contact jersey. Wilcox has been sidelined since Aug. 11 with an undisclosed upperbody injury. ƒ Though Armwood High alumnus Mekhi LaPointe is listed as the backup to FS Jaymon Thomas, Jean-Mary acknowledged both could be on the field at the same time. Because of the offenses that we face, the safeties have to kind of be interchangeable because they go so much with the up-tempo,Ž Jean-Mary said.AUDIBLE One thing the kids learned, great effort can overcome some of the missed assignments and missed fits, because the kids were flying around and having fun and it kinda covered up for each other. We stress playing hard and flying around and I think that was the point that was proven, because we had enough missed assignments Saturday that couldve given us some problems.Ž „ Jean-Mary on Saturdays scrimmage, where observers (and Coach Charlie Strong) say the defense prevailed The Sun / Wednesday, August 22, 2018 www.yoursun.com SP Page 3 COURSES COURSESTo place your ad here, call 941-429-3110adno=50540435 22400 Gleneagle Ter. Port Charlotte941-625-4109 The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st Call for Tee Timesthe BCS/CFP era (19982017) when it comes to producing surprisingly good seasons (start unranked, finished ranked) and surprisingly bad ones (start ranked, finished unranked). Are some teams prone to unpredictability? Which are chronically underrated? Which tend to be overrated? What we learned:No. 1 AlabamaOpen: vs. Louisville in Orlando, Florida, Sept. 1 Seasons started ranked, “ nished unranked: 2 (avg. rank: 14). Seasons started unranked, “ nished ranked: 2 (avg. rank: 9.5) Heat check: Those four seasons above came during the volatile pre-Nick Saban era. The Process does not allow for volatility.No. 2 ClemsonOpen: vs. Furman, Sept. 1. Seasons started ranked, “ nished unranked: 4 (avg. rank: 15.3) Seasons started unranked, “ nished ranked: 5 (avg. rank: 22). Heat check: Clemsoning is dead for sure, but it was very much a real thing. From 2000-11, the Tigers would alternate between seasons in which they would: A) Modestly exceed expectations. B) Build hope for a breakout the following year. C) Fail to ful“ ll those hopes. Since 2012, however, Clemsons “ nal ranking has been better than its preseason ranking every year, which is kind of amazing.No. 3 GeorgiaOpen: vs. Austin Peay, Sept. 1. Seasons started ranked, “ nished unranked: 5 (avg. rank 13.6). Seasons started unranked, “ nished ranked: 1 (22). Heat check: Four of those disappointing seasons came from 2009-15, and followed a 2008 season in which Georgia started No. 1 and “ nished No. 13. Thats why Mark Richt is no longer Georgias coach. The next challenge for Kirby Smart is meeting raised expectations.No. 4 WisconsinOpen: vs. Western Kentucky, Aug. 31. Seasons started ranked, “ nished unranked: 5 (avg. rank 18.6). Seasons started unranked, “ nished ranked: 3 (avg. rank 10.3). Heat check: The perception of the Badgers as overachievers is built more on recruiting rankings than the polls. But when the Badgers do exceed expectations they tend to do it in a big way, with three top-15 “ nishes after starting the season unranked.No. 5 Ohio StateOpen: vs. Oregon State, Sept. 1 Seasons started ranked, “ nished unranked: 4 (avg. rank 16.5). Seasons started unranked, “ nished ranked: 0. Heat check: Hard to exceed expectations when they are always high. The Buckeyes are the only team to appear in the preseason poll every season during the BCS/CFP era. The overall streak of preseason Top 25 appearances is 30.No. 6 WashingtonOpen: vs. No. 9 Auburn at Atlanta, Sept. 1. Seasons started ranked, “ nished unranked: 4 (avg. rank 17.3). Seasons started unranked, “ nished ranked: 1 (25). Heat check: Hard to disappoint when little is expected. That was the case most of the time for the Huskies since 1998. From 2002-15, Washington “ nished a season ranked just once. Enter Chris Petersen. Problem solved.No. 7 OklahomaOpen: vs. FAU, Sept. 1. Seasons started ranked, “ nished unranked: 2 (avg. rank 3.5). Seasons started unranked, “ nished ranked: 0. Heat check: The Sooners have been a model of consistency since Bob Stoops led them to their last national title in 2000, but they have had two of the most spectacular ” ameouts in recent years. In 2014, they started fourth and “ nished unranked, and in 2009 they went from No. 3 to unranked. Both of those teams had unexpected quarterback issues. OU is replacing Baker May“ eld this year. Just saying.No. 8 MiamiOpen: vs. LSU at Arlington, Texas, Sept. 2. Seasons started ranked, “ nished unranked: 2 (avg. rank 12.5). Seasons started unranked, “ nished ranked: 2 (avg. rank 19.5). Heat check: The U. has not been ranked preseason top 10 since 2005 so if nothing else the expectations are back.No. 9 AuburnOpen: vs. Washington in Atlanta, Sept. 1. Seasons started ranked, “ nished unranked: 5 (avg. rank 14). Seasons started unranked, “ nished ranked: 4 (avg. rank 14.5). Heat check: Legendary Alabama football player Forrest Gump once compared life to a box of chocolates because You never know what youre gonna get.Ž He could have been describing Auburn football. The Tigers have come from nowhere to contend for championships and three times started the season in the top 10 only to “ nish unranked.No. 10 Penn StateOpen: vs. Appalachian State, Sept. 1. Seasons started ranked, “ nished unranked: 3 (avg. rank 19.3). Seasons started unranked, “ nished ranked: 2 (avg. rank 5). Heat check: Penn State has re-established itself as a program with a national championship-contender ceiling under coach James Franklin. This season is about sustainability.No. 11 Michigan StateOpen: vs. Utah State, Aug. 31. Seasons started ranked, “ nished unranked: 5 (avg. rank 18.2). Seasons started unranked, “ nished ranked: 4 (avg. rank 12.6). Heat check: During coach Mark Dantonios 11-year tenure, the Spartans have more often than not been underestimated by poll voters. There have also been two seasons in which Michigan State started in the top 15 and “ nished unranked. Such is the nature of a program that does not recruit at an elite level. Every once in while there is not enough sheer talent to mask problems.No. 12 Notre DameOpen: vs. Michigan, Sept. 1. Seasons started ranked, “ nished unranked: 7 (avg. rank 18.2). Seasons started unranked, “ nished ranked: 5 (avg. rank 11.2). Heat check: There are two types of fans in college football: Those that believe the media loves to overhype and over-rank Notre Dame and those that believe the media has an inherent bias against Notre Dame. It turns out everybody can claim to be right. Only Arizona State has had as many seasons in the BCS/CFP era where it has been ranked in the preseason but unranked at the end. The Irish have also had more unranked-totop 20 seasons (“ ve) than any team in the country. (Amazingly, Arizona State made the preseason Top 25 eight times from 19982017 and only in one of those seasons (2014) did the Sun Devils “ nish in the rankings.)No. 13 StanfordOpen: vs. San Diego State, Aug. 31. Seasons started ranked, “ nished unranked: 1 (11). Seasons started unranked, “ nished ranked: 2 (avg. rank 10). Heat check: The Cardinal have been about as steady as David Shaws temperament.No. 14 MichiganOpen: at No. 11 Notre Dame, Sept. 1. Seasons started ranked, “ nished unranked: 3 (avg. rank 10.7). Seasons started unranked, “ nished ranked: 2 (avg. rank 12). Heat check: In three seasons as coach, Jim Harbaugh has produced one unranked-to-ranked season and one ranked-tounranked. And no victories against Ohio State, which is really the problem.No. 15 USCOpen: vs. UNLV, Sept. 1. Seasons started ranked, “ nished unranked: 5 (avg. rank 11.4). Seasons started unranked, “ nished ranked: 0. Heat check: Two of those “ ve ranked-to-unranked seasons were pre-Pete Carroll. But the post-Carroll dynasty Trojans make a case for being the most consistently over-ranked team in the country. Since 2009, USC has been in every preseason poll and only twice “ nished better than it started. Most infamously, No. 1 to unranked in 2012.No. 16 TCUOpen: vs. Southern, Sept. 1 Seasons started ranked, “ nished unranked: 4 (avg. rank 18.8). Seasons started unranked, “ nished ranked: 5 (avg. rank 10.6) Heat check: Beware an overlooked Gary Patterson team. Four times the Horned Frogs have gone from unranked to top 11 under Coach P.No. 17 West VirginiaOpen: vs. Tennessee at Charlotte, Sept. 1. Seasons started ranked, “ nished unranked: 5 (avg. rank 15.8). Seasons started unranked, “ nished ranked: 4 (avg. rank 18.3) Heat check: The Mountaineers had a good run of top-10 “ nishes right before leaving the Big East, but since arriving in the Big 12 they have been more likely to come up short of expectations.No. 18 Mississippi StateOpen: vs. Stephen F. Austin, Sept. 1. Seasons started ranked, “ nished unranked: 2 (avg. rank 20). Seasons started unranked, “ nished ranked: 5 (avg. rank 16.4) Heat check: The Bulldogs clearly prefer being off the radar. All “ ve times they have “ nished ranked since 1998 they started unranked and both times they were in the preseason poll they tanked.No. 19 Florida StateOpen: vs. No. 20 Virginia Tech, Sept. 3. Seasons started ranked, “ nished unranked: 4 (avg. rank 12.8). Seasons started unranked, “ nished ranked: 1 (21). Heat check: Last seasons most disappointing team „ started No. 3 and “ nished unranked „ looks to get back to normal.No. 20 Virginia TechOpen: at No. 19 Florida State, Sept. 3. Seasons started ranked, “ nished unranked: 2 (avg. rank 12.5). Seasons started unranked, “ nished ranked: 3 (avg. rank 16.3). Heat check: The Hokies have mostly delivered as expected, but this years ranking seems overly optimistic.No. 21 UCFOpen: at UConn, Aug. 30 Seasons started ranked, “ nished unranked: 0. Seasons started unranked, “ nished ranked: 3 (avg. rank 12.3). Heat check: The Knights are ranked in the preseason for the “ rst time. Certainly not as high as their fans believe they should be, but, hey, its better than not being ranked at all.No. 22 Boise StateOpen: at Troy, Sept. 1. Seasons started ranked, “ nished unranked: 4 (avg. rank 21). Seasons started unranked, “ nished ranked: 7 (avg. rank 13.9). Heat check: In their BCSbusting heyday, the Broncos set the standard for overlooked teams. From 2002-08, Boise State started unranked “ ve times and “ nished no worse than 16, with a high of No. 5 in 2006.No. 23 TexasOpen: vs. Maryland at Landover, Sept. 1. Seasons started ranked, “ nished unranked: 3 (avg. rank 14.3). Seasons started unranked, “ nished ranked: 1 (15). Heat check: Voters seemed determined to be ahead of the curve for the Longhorns long-awaited revival. Texas hasnt “ nished a season ranked since 2012, but for the second straight season it will start at No. 23.No. 24 OregonOpen: vs. Bowling Green, Sept. 1. Seasons started ranked, “ nished unranked: 4 (avg. rank 20.8). Seasons started unranked, “ nished ranked: 4 (avg. rank 15.3). Heat check: These fringy preseason rankings have not worked out too well for the Ducks, three times failing to “ nish ranked when they started in the 20s.No. 25 LSUOpen: vs. No. 8 Miami at Arlington, Texas, Sept. 2. Seasons started ranked, “ nished unranked: 4 (avg. rank 20.8). Seasons started unranked, “ nished ranked: 4 (avg. rank 15.3). Heat check: There was a perception the Tigers were big underachievers toward the end of Les Miles tenure, but his teams were preseason ranked every season from 2005-16 and only twice did they “ nish unranked. Underachieving this years relatively modest expectation could be a problem for coach Ed Orgeron.T25From Page 1 tackle Taven Bryan and cornerback Duke Dawson as well as well as their top four tacklers. Everybody played last year,Ž defensive back Chauncey Gardner-Johnson said. We know whats expected. Weve been in big games. Weve been in small games. Weve just got to take advantage of it.Ž Florida also is counting on defensive coordinator Todd Grantham making a huge difference. Grantham has a recent history of quick fixes, including at Mississippi State last season. The Bulldogs improved from 93rd in scoring defense in 2016 to 26th in 2017, and jumped from 110th in total defense in 2016 to 10th. Grantham enjoyed similar improvements at Louisville (2014-16) and at Georgia (2010-13). The biggest thing we always talk about on defense is playing to our identity, which we say is fast, physical and aggressive,Ž said Grantham, who has installed a 3-4 scheme filled with blitzes. And coaching is a part of developing that identity because really it gets down to habits. Were not where we need to be yet, but our guys have embraced trying to develop the habits we need to be that kind of defense. If you do play to that identity, you have a good chance to win the game.ŽFLORIDAFrom Page 1USFFrom Page 1

PAGE 43

Page 4 SP www.yoursun.com Wednesday, August 22, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 88 39 .693 „ „ 6-4 L-3 44-18 44-21 New York 78 46 .629 8 „ 6-4 W-3 45-20 33-26 Tampa Bay 65 61 .516 22 10 6-4 W-3 36-24 29-37 Toronto 57 69 .452 30 18 5-5 W-2 31-32 26-37 Baltimore 37 89 .294 50 38 2-8 L-3 21-40 16-49 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 73 52 .584 „ „ 9-1 W-3 39-24 34-28 Minnesota 59 65 .476 13 15 6-4 L-1 38-26 21-39 Detroit 52 74 .413 21 23 4-6 W-1 33-30 19-44 Chicago 47 77 .379 25 27 6-4 W-2 24-39 23-38 Kansas City 38 88 .302 35 37 3-7 L-3 18-44 20-44 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 75 50 .600 „ „ 2-8 L-1 33-29 42-21 Oakland 75 50 .600 „ „ 7-3 W-1 38-25 37-25 Seattle 72 54 .571 3 3 6-4 W-1 38-26 34-28 Los Angeles 63 63 .500 12 12 5-5 L-1 33-30 30-33 Texas 56 71 .441 20 20 5-5 L-1 29-38 27-33 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 70 55 .560 „ „ 6-4 W-2 34-28 36-27 Philadelphia 68 56 .548 1 „ 4-6 L-2 41-22 27-34 Washington 62 63 .496 8 6 3-7 L-2 31-30 31-33 New York 55 70 .440 15 13 6-4 W-1 25-38 30-32 Miami 50 76 .397 20 19 3-7 W-2 28-35 22-41 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 71 53 .573 „ „ 5-5 L-3 38-23 33-30 Milwaukee 70 57 .551 2 „ 4-6 W-2 37-24 33-33 St. Louis 69 57 .548 3 „ 8-2 W-1 34-28 35-29 Pittsburgh 63 64 .496 9 6 3-7 L-2 35-33 28-31 Cincinnati 55 70 .440 16 13 5-5 L-1 31-35 24-35 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 69 56 .552 „ „ 6-4 W-1 32-29 37-27 Colorado 68 56 .548 „ 8-2 W-4 31-27 37-29 Los Angeles 67 59 .532 2 2 3-7 L-1 32-31 35-28 San Francisco 62 65 .488 8 7 4-6 L-1 34-26 28-39 San Diego 49 78 .386 21 20 3-7 L-1 23-43 26-35 MAJOR LEAGUE BASEBALLMETS 6, GIANTS 3 S AN FRANCISCO AB R H BI BB SO AVG. McCutchen rf 3 1 0 0 1 1 .255 dArnaud 2b 3 0 0 0 0 1 .265 W atson p 0 0 0 0 0 0 --c-Duggar ph 1 0 0 0 0 0 .256 Longoria 3b 4 2 2 2 0 0 .249 Hundley c 4 0 0 0 0 2 .242 S later 1b 4 0 2 1 0 0 .273 Pence lf 4 0 0 0 0 0 .221 Hernandez cf 3 0 1 0 0 0 .248 Hanson ss-2b 3 0 0 0 0 0 .277 S tratton p 2 0 0 0 0 2 .114 Dyson p 0 0 0 0 0 0 --a-Crawford ph-ss 1 0 0 0 0 1 .266 T OTALS 32 3 5 3 1 7 NEW YORK AB R H BI BB SO AVG. Rosario ss 4 0 0 0 0 2 .244 McNeil 2b 4 2 4 1 0 0 .326 Flores 1b 3 2 2 0 1 0 .278 Conforto lf 3 1 1 4 0 1 .237 J ackson cf 4 0 1 1 0 0 .284 Bautista rf 3 0 0 0 0 1 .199 Plawecki c 3 0 0 0 0 2 .235 Reyes 3b 3 1 1 0 0 0 .199 Matz p 1 0 0 0 0 0 .083 Oswalt p 1 0 0 0 0 1 .000 b-Frazier ph 1 0 0 0 0 0 .229 Lugo p 0 0 0 0 0 0 .091 T OTALS 30 6 9 6 1 7 S AN FRANCISCO 200 000 001„3 5 0 NEW YORK 000 000 24X„6 9 0 a-struck out for Dyson in the 8th. b-”ied out f or Oswalt in the 8th. c-grounded out for W atson in the 9th. LOB „ San Francisco 3, New York 2. 2B „ Slater (5), Hernandez (14), McNeil (5), Flores (24). 3B „ Reyes (2). HR „ Longoria (13), off Matz; Conforto (18), off Watson. RBIs „ Longoria 2 (42), Slater (13), McNeil (9), Conforto 4 (51), Jackson (24). CS „ McNeil (1). SF „ Conforto. Runners left in scoring position „ San Francisco 3 (Pence, Hernandez, Stratton); New York 1 (Plawecki). RISP „ San Francisco 1 for 6; New York 3 for 8. Runners moved up „ Pence. GIDP „ Conforto. DP „ San Francisco 1 (dArnaud, Hanson, S later). S AN FRANCISCO IP H R ER BB SO NP ERA S tratton 6.1 6 2 2 0 4 86 5.37 Dyson .2 0 0 0 0 2 9 2.76 Watson, L, 4-5 1 3 4 4 1 1 17 2.77 NEW YORK IP H R ER BB SO NP ERA Matz 5 2 2 2 1 5 87 4.55 Oswalt, W, 3-2 3 1 0 0 0 1 30 4.84 Lugo 1 2 1 1 0 1 24 2.96 Inherited runners-scored „ Dyson 1-0. Umpires „ Home, Chad Whitson; First, Lance Barrett; Second, Tony Randazzo; Third, Brian ONora. T „ 2:24. A „ 24,999 (41,922).BLUE JAYS 8, ORIOLES 2BALTIMORE AB R H BI BB SO AVG. Mullins cf 4 1 1 1 0 0 .333 Villar 2b 4 0 1 0 0 0 .262 Mancini dh 4 0 1 0 0 1 .235 Jones rf 4 1 1 0 0 0 .283 Davis 1b 4 0 0 0 0 4 .163 Nunez 3b 3 0 0 0 1 2 .240 Beckham ss 4 0 1 0 0 1 .224 Andreoli lf 3 0 1 0 1 0 .250 Joseph c 4 0 1 1 0 1 .215 TOTALS 34 2 7 2 2 9 TORONTO AB R H BI BB SO AVG. Granderson rf 3 1 2 0 0 0 .242 a-Hernandez ph-lf 2 0 0 0 0 0 .238 Travis 2b 4 0 0 0 0 1 .234 Smoak 1b 4 1 1 1 0 1 .255 Morales dh 4 2 3 2 0 1 .257 Pillar cf 4 1 1 0 0 0 .257 McKinney lf-rf 3 2 2 3 1 0 .400 Diaz 3b 4 1 1 1 0 0 .254 Urena ss 3 0 1 0 1 0 .268 Maile c 4 0 1 1 0 1 .231 TOTALS 35 8 12 8 2 4 BALTIMORE 010 010 000„2 7 2 TORONTO 110 330 00X„8 12 0 a-lined out for Granderson in the 6th. E „ Villar (9), Nunez (9). LOB „ Baltimore 7, Toronto 5. 2B „ Granderson (21), Pillar (35). HR „ Mullins (2), off Gaviglio; Diaz (16), off Bundy; Smoak (19), off Bundy; Morales (17), off Bundy; McKinney (1), off Meisinger. RBIs „ Mullins (4), Joseph (16), Smoak (61), Morales 2 (47), McKinney 3 (5), Diaz (38), Maile (27). Runners left in scoring position „ Baltimore 4 (Mullins 2, Davis, Joseph); Toronto 1 (Travis). RISP „ Baltimore 2 for 6; Toronto 2 for 7. Runners moved up „ Jones, Beckham, Andreoli, Smoak. GIDP „ Travis, Smoak, Hernandez. DP „ Baltimore 3 (Davis, Beckham, Bundy), (Beckham, Villar, Davis), (Beckham, Villar, Davis). BALTIMORE IP H R ER BB SO NP ERA Bundy, L, 7-12 4 10 7 7 0 3 72 5.31 Meisinger 1 1 1 1 1 0 19 3.52 Scott 1.2 0 0 0 1 1 27 6.13 Carroll 1.1 1 0 0 0 0 13 3.86 TORONTO IP H R ER BB SO NP ERA Gaviglio, W, 3-6 7 6 2 2 1 7 102 4.94 Petricka 1 1 0 0 0 2 12 4.50 Shafer 1 0 0 0 1 0 21 0.00 Bundy pitched to 2 batters in the 5th. Inherited runners-scored „ Carroll 1-0. WP „ Petricka. Umpires „ Home, Ryan Blakney; First, Dan Bellino; Second, Phil Cuzzi; Third, Adam Hamari. T „ 2:39. A „ 25,855 (53,506).TIGERS 2, CUBS 1CHICAGO AB R H BI BB SO AVG. Almora cf 4 0 2 0 1 1 .298 Heyward rf 5 0 0 0 0 1 .277 Baez ss 4 0 2 0 0 0 .290 Rizzo 1b 3 1 2 1 1 1 .267 Zobrist 2b 3 0 1 0 1 0 .306 Schwarber lf 4 0 1 0 0 1 .244 Bote 3b 4 0 0 0 0 2 .278 Contreras c 4 0 0 0 0 1 .266 La Stella dh 4 0 0 0 0 2 .271 TOTALS 35 1 8 1 3 9 DETROIT AB R H BI BB SO AVG. Candelario 3b 4 1 2 0 0 2 .229 Iglesias ss 4 1 2 0 0 0 .267 Castellanos rf 3 0 0 1 1 0 .288 Goodrum 2b 4 0 0 0 0 2 .228 Martinez dh 4 0 3 1 0 0 .253 Adduci 1b 3 0 0 0 0 0 .281 Mahtook lf 3 0 1 0 0 0 .188 McCann c 3 0 1 0 0 0 .225 Reyes cf 3 0 2 0 0 0 .235 TOTALS 31 2 11 2 1 4 CHICAGO 000 001 000„1 8 0 DETROIT 200 000 00X„2 11 1 E „ Iglesias (8). LOB „ Chicago 10, Detroit 6. 2B „ Candelario 2 (24). HR „ Rizzo (19), off Zimmermann. RBIs „ Rizzo (79), Castellanos (70), Martinez (42). SB „ Schwarber (4). CS „ Castellanos (1). Runners left in scoring position „ Chicago 3 (Baez, Zobrist, Contreras). RISP „ Chicago 0 for 5; Detroit 2 for 6. Runners moved up „ Heyward, Castellanos, Goodrum. LIDP „ Castellanos, Adduci. GIDP „ Contreras. DP „ Chicago 3 (Contreras, Baez), (Zobrist, Bote), (Hendricks, Rizzo); Detroit 2 (Goodrum, Iglesias, Adduci), (Iglesias, Candelario). CHICAGO IP H R ER BB SO NP ERA Hendricks, L, 9-10 7 10 2 2 1 3 94 4.04 Chavez 1 1 0 0 0 1 14 3.01 DETROIT IP H R ER BB SO NP ERA Zimmermann, W, 6-5 6 7 1 1 1 5 92 4.18 VerHagen, H, 3 1 1 0 0 0 1 16 5.57 Jimenez, H, 18 1 0 0 0 1 2 21 3.57 Greene, S, 27-30 1 0 0 0 1 1 21 3.78 Umpires „ Home, Sean Barber; First, Alfonso Marquez; Second, James Hoye; Third, Quinn Wolcott. T „ 2:45. A „ 26,638 (41,297).RAYS 4, ROYALS 1KANSAS CITY AB R H BI BB SO AVG. Merri“eld cf 3 0 1 0 1 1 .303 Gordon lf 4 0 1 0 0 2 .238 Perez c 4 0 1 0 0 2 .235 Dozier 3b 4 0 1 0 0 3 .213 Herrera rf 4 0 0 0 0 1 .239 Duda dh 3 0 1 0 1 2 .237 Escobar 2b 4 0 2 0 0 2 .212 OHearn 1b 4 1 1 1 0 2 .182 Mondesi ss 4 0 0 0 0 1 .252 TOTALS 34 1 8 1 2 16 TAMPA BAY AB R H BI BB SO AVG. M.Smith rf-lf 5 1 2 0 0 1 .302 Pham lf 4 1 3 1 1 0 .244 1-Gomez pr-rf 0 0 0 0 0 0 .215 Wendle 3b 4 0 1 2 1 1 .290 Cron dh 5 0 2 0 0 2 .252 Bauers 1b 3 0 0 0 1 2 .209 Kiermaier cf 4 0 1 0 0 1 .190 Adames ss 4 1 3 1 0 0 .253 Lowe 2b 4 0 0 0 0 3 .091 Perez c 4 1 2 0 0 0 .291 TOTALS 37 4 14 4 3 10 KANSAS CITY 000 010 000„1 8 0 TAMPA BAY 010 201 00X„4 14 0 1-ran for Pham in the 8th. LOB „ Kansas City 8, Tampa Bay 12. 2B „ Merri“eld (33), Duda (11), Escobar (17), M.Smith (21), Pham (13), Cron (23). 3B „ Wendle (5). HR „ OHearn (5), off Snell; Adames (7), off Sparkman. RBIs „ OHearn (11), Pham (43), Wendle 2 (44), Adames (19). CS „ Merri“eld (8). Runners left in scoring position „ Kansas City 4 (Dozier, Mondesi 3); Tampa Bay 6 (Pham, Cron 2, Bauers, Adames, Perez). RISP „ Kansas City 1 for 8; Tampa Bay 2 for 12. Runners moved up „ Gordon, M.Smith, Wendle. KANSAS CITY IP H R ER BB SO NP ERA Sparkman, L, 0-2 4 7 3 3 3 5 88 5.25 B.Smith 3 5 1 1 0 4 52 6.38 McCarthy 1 2 0 0 0 1 14 3.48 TAMPA BAY IP H R ER BB SO NP ERA Snell, W, 15-5 6 4 1 1 1 11 101 2.07 Kolarek, H, 4 1 2 0 0 0 1 24 4.91 Roe, H, 22 1 1 0 0 0 2 17 3.26 Romo, S, 17-24 1 1 0 0 1 2 21 3.42 Umpires „ Home, Carlos Torres; First, Paul Nauert; Second, Angel Campos; Third, Scott Barry. T „ 3:03. A „ 9,402 (42,735).BOX SCORES ROUNDUP/MATCHUPSMets 6, Giants 3: Rookie Jeff McNeil went 4 for 4 and hit a go-ahead double with two outs in the eighth inning that sent the New York Mets over the San Francisco Giants. Blue Jays 8, Orioles 2: Justin Smoak and Kendrys Morales hit back-toback home runs, Aledmys Diaz and Billy McKinney also connected, and the Toronto Blue Jays beat Baltimore, improving to 9-0 at home against the struggling Orioles. Tigers 2, Cubs 1: Jordan Zimmermann pitched six effective innings, Victor Martinez had three hits and the Detroit Tigers beat the slumping Chicago Cubs. Zimmermann (6-5) allowed seven hits, struck out “ve and walked one, continuing Chicagos misery. Rays 4, Royals 1: Blake Snell helped Tampa Bay match a team record with 27 consecutive shutout innings and the Rays beat the Kansas City Royals. Indians 6, Red Sox 3: Rookie Shane Bieber took a shutout into the seventh inning, Melky Cabrera homered for the second straight game and the Cleveland Indians beat the Red Sox in a matchup of AL division leaders. LATE N.Y. Yankees at Miami Minnesota at Chicago White Sox L.A. Angels at Arizona Texas at Oakland Houston at Seattle Atlanta at Pittsburgh Philadelphia at Washington Cincinnati at Milwaukee San Diego at Colorado St. Louis at L.A. DodgersTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Cincinnati Stephenson (R) 0-1 7.94 0-2 0-1 5.2 7.94 Milwaukee Peralta (R) 2:10p 5-4 4.48 7-5 1-2 15.0 7.20 Philadelphia E”in (R) 8-4 3.70 10-7 2-1 20.2 3.92 Washington Strasburg (R) 7:05p 6-7 3.90 6-8 0-3 13.1 8.10 Atlanta Teheran (R) 8-7 4.24 13-11 0-0 18.2 2.89 Pittsburgh Williams (R) 7:05p 10-9 3.53 12-12 1-2 19.0 1.42 San Fran. Kelly (R) 0-1 1.69 0-1 0-0 4.1 2.08 New York Syndergaard (R) 7:10p 8-3 3.40 11-6 2-1 19.0 5.21 San Diego Nix (R) 1-1 6.75 1-1 1-1 6.2 6.75 Colorado Gray (R) 8:40p 9-7 4.76 14-9 0-0 20.2 3.48 St. Louis Flaherty (R) 7-6 3.05 9-11 3-0 19.0 0.95 Los Angeles Buehler (R) 10:10p 6-4 3.19 9-6 2-0 18.1 1.47AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Baltimore Hess (R) 2-7 5.95 2-10 0-2 15.0 6.00 Toronto Pannone (L) 12:37p 0-0 4.15 0-0 0-0 0.0 0.00 Minnesota Gibson (R) 7-9 3.51 12-13 2-1 19.0 3.79 Chicago Rodon (L) 2:10p 4-3 2.69 6-6 1-0 22.0 1.23 Texas Minor (L) 9-6 4.61 11-11 3-0 18.2 3.38 Oakland Jackson (R) 3:35p 4-2 2.58 8-2 2-0 18.2 0.96 Houston Morton (R) 12-3 2.85 14-10 0-1 18.0 2.50 Seattle Gonzales (L) 4:10p 12-8 3.91 15-9 0-3 17.0 7.94 Cleveland Carrasco (R) 15-6 3.33 15-8 2-1 20.1 1.33 Boston Johnson (L) 7:10p 4-3 4.00 7-2 3-0 17.2 6.11 Kansas City Junis (R) 6-11 4.76 9-14 0-0 16.1 2.20 Tampa Bay TBD 7:10p 0-0 0.00 0-0 0-0 0.0 0.00INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA N.Y. (AL) Lynn (R) 8-8 4.68 11-12 1-0 16.1 3.31 Miami Richards (R) 7:10p 3-7 4.28 7-11 0-2 15.0 5.40 Chi. (NL) Lester (L) 13-5 3.72 18-7 1-1 14.2 7.98 Detroit Liriano (L) 7:10p 3-8 4.72 6-13 0-3 11.2 6.94 L.A. (AL) Despaigne (R) 2-1 6.29 0-2 0-1 9.0 9.00 Arizona Buchholz (R) 9:40p 6-2 2.47 7-5 2-1 22.0 2.05 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLAUG. 22 1886: Cincinnati out“elder Abner Powell was literally brought down by the dog days of summer. Chicken Wolf of the Louisville Colonels hit a deep drive and Powell took off after it, joined by a dog that had been sleeping by the fence. The dog bit Powells leg before the out“elder could get to the ball and wouldnt let go as Wolf scored on a game-winning inside-the-park homer. 1934: Pitcher Wes Ferrell hit two home runs to give the Boston Red Sox a 3-2 triumph over the Chicago White Sox in 12 innings. Trailing 2-1, Ferrell hit a home run in the eighth inning to tie the score and with two out in the 12th, Ferrell connected again for the game-winner. 1959: Cincinnatis Frank Robinson hit three consecutive homers and drove in six runs in an 11-4 win over St. Louis. 1961: Roger Maris, en route to his 61-home run season, became the “rst player to hit his 50th homer in August. He connected off California pitcher Ken McBride in a 4-3 loss to the Angels. 1971: The Oakland Athletics opened and closed the game with solo homers to beat the Boston Red Sox 2-1. Boston pitcher Sonny Siebert gave up both, Bert Campaneris lead off the game and Reggie Jackson ended it with two out in the ninth inning. 1984: New York Mets right-hander Dwight Gooden, at 19, fanned nine San Diego Padres to become the 11th rookie to strike out 200 batters in one season. 1989: Nolan Ryan of the Texas Rangers became the “rst pitcher to strike out 5,000 batters. Ryan struck out 13, walked two and allowed only “ve hits in a 2-0 loss to Oakland. 1999: Mark McGwire became the “rst player to hit 50 homers in each of four consecutive seasons, hitting Nos. 49 and 50 in the “rst game of a doubleheader against the New York Mets. S TATISTICAL LEADERS A MERICAN LEAGUE RUNS: Lindor, Cleveland, 103; Betts, Boston, 101; Martinez, Boston, 93; Benintendi, Boston, 87; Ramirez, Cleveland, 86; Stanton, New York, 82; Trout, Los Angeles, 82; Bregman, Houston, 81; Rosario, Minnesota, 78; Segura, Seattle, 78. RBI: Martinez, Boston, 106; Davis, Oakland, 99; Ramirez, Cleveland, 91; Encarnacion, Cleveland, 81; Stanton, New York, 80; Haniger, Seattle, 79; Abreu, Chicago, 78; Cruz, Seattle, 78; Bogaerts, Boston, 77; Bregman, Houston, 77. HITS: Martinez, Boston, 151; Segura, Seattle, 150; Lindor, Cleveland, 146; Merri“eld, Kansas City, 144; Rosario, Minnesota, 144; Betts, Boston, 143; Castellanos, Detroit, 139; Stanton, New York, 137; Benintendi, Boston, 136; Brantley, Cleveland, 135. DOUBLES: Lindor, Cleveland, 39; Bregman, Houston, 38; Betts, Boston, 37; Escobar, Arizona, 37; Abreu, Chicago, 36; Andujar, New York, 36; Bogaerts, Boston, 36; 4 tied at 34. T RIPLES: 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, 38; Davis, Oakland, 37; Ramirez, Cleveland, 37; Gallo, Texas, 32; Stanton, New York, 32; Cruz, Seattle, 30; Trout, Los Angeles, 30; Lindor, Cleveland, 29; Betts, Boston, 27; 2 tied at 26. S TOLEN BASES: Gordon, Seattle, 27; Merri“eld, Kansas City, 27; Ramirez, Cleveland, 27; Smith, Tampa Bay, 26; Anderson, Chicago, 24; Betts, Boston, 24; Trout, Los Angeles, 21; Benintendi, Boston, 20; Lindor, Cleveland, 19; DeShields, Texas, 18. PITCHING: Kluber, Cleveland, 16-6; Severino, New York, 16-6; Carrasco, Cleveland, 15-6; Porcello, Boston, 15-6; Happ, New York, 14-6; Snell, Tampa Bay, 14-5; Price, Boston, 13-6; 6 tied at 12. ERA: Sale, Boston, 1.97; Snell, Tampa Bay, 2.10; Bauer, Cleveland, 2.22; Verlander, Houston, 2.65; Cole, Houston, 2.73; Kluber, Cleveland, 2.74; Morton, Houston, 2.85; Fiers, Oakland, 3.21; Clevinger, Cleveland, 3.25; Severino, New York, 3.28. S TRIKEOUTS: Cole, Houston, 226; Verlander, Houston, 223; Sale, Boston, 219; Bauer, Cleveland, 214; Severino, New York, 181; Paxton, Seattle, 176; Morton, Houston, 175; Kluber, Cleveland, 166; Carrasco, Cleveland, 161; Berrios, Minnesota, 157. NATIONAL LEAGUE RUNS: Blackmon, Colorado, 89; Carpenter, St. Louis, 85; Yelich, Milwaukee, 85; Albies, Atlanta, 84; Arenado, Colorado, 80; Freeman, Atlanta, 79; Goldschmidt, Arizona, 78; Harper, Washington, 78; Hernandez, Philadelphia, 77; Turner, Washington, 75. RBI: Suarez, Cincinnati, 92; Aguilar, Milwaukee, 89; Baez, Chicago, 89; Arenado, Colorado, 86; Story, Colorado, 84; Markakis, Atlanta, 81; Harper, Washington, 79; Rizzo, Chicago, 78. HITS: Freeman, Atlanta, 154; Markakis, Atlanta, 154; Gennett, Cincinnati, 143; Peraza, Cincinnati, 142; Albies, Atlanta, 139; Castro, Miami, 139; Story, Colorado, 138; Arenado, Colorado, 137; Goldschmidt, Arizona, 137; Yelich, Milwaukee, 136. DOUBLES: Markakis, Atlanta, 37; Freeman, Atlanta, 35; Carpenter, St. Louis, 34; Story, Colorado, 34; Albies, Atlanta, 33; Baez, Chicago, 33. TRIPLES: KMarte, Arizona, 10; Baez, Chicago, 8; Nimmo, New York, 8; CTaylor, Los Angeles, 8; Desmond, Colorado, 7; Hamilton, Cincinnati, 7; Dickerson, Pittsburgh, 6; Difo, Washington, 6; Rosario, New York, 6; 8 tied at 5. HOME RUNS: Carpenter, St. Louis, 34; Arenado, Colorado, 30; Harper, Washington, 30; Aguilar, Milwaukee, 29; Goldschmidt, Arizona, 28; Muncy, Los Angeles, 28; Suarez, Cincinnati, 28; Story, Colorado, 26; 3 tied at 25. STOLEN BASES: Turner, Washington, 32; Hamilton, Cincinnati, 29; SMarte, Pittsburgh, 28; Cain, Milwaukee, 24; Inciarte, Atlanta, 24; MTaylor, Washington, 24; Baez, Chicago, 20; Jankowski, San Diego, 20; Peraza, Cincinnati, 18; Story, Colorado, 17. PITCHING: Scherzer, Washington, 16-5; Nola, Philadelphia, 14-3; Chacin, Milwaukee, 13-4; Godley, Arizona, 13-6; Lester, Chicago, 13-5; Mikolas, St. Louis, 13-3; Greinke, Arizona, 12-8; Freeland, Colorado, 11-7. ERA: deGrom, New York, 1.71; Scherzer, Washington, 2.11; Nola, Philadelphia, 2.24; Foltynewicz, Atlanta, 2.72; Mikolas, St. Louis, 2.80; Freeland, Colorado, 2.96; Greinke, Arizona, 3.06; Corbin, Arizona, 3.18; Arrieta, Philadelphia, 3.25; Williams, Pittsburgh, 3.53. STRIKEOUTS: Scherzer, Washington, 234; deGrom, New York, 204; Corbin, Arizona, 190; Greinke, Arizona, 165; Foltynewicz, Atlanta, 161; Nola, Philadelphia, 160; Pivetta, Philadelphia, 158; Gray, Colorado, 157; Marquez, Colorado, 151; Godley, Arizona, 150.MONDAYS GAMES American League Toronto 5, Baltimore 3 Chicago White Sox 8, Minnesota 5 Cleveland 5, Boston 4 Tampa Bay 1, Kansas City 0 Oakland 9, Texas 0 Seattle 7, Houston 4 National League Atlanta 1, Pittsburgh 0 San Francisco 2, N.Y. Mets 1, 13 inn. Milwaukee 5, Cincinnati 2 St. Louis 5, L.A. Dodgers 3 THURSDAYS GAMES American League Cleveland at Boston, 1:05 p.m. Chicago White Sox at Detroit, 1:10 p.m. Kansas City at Tampa Bay, 7:10 p.m. Oakland at Minnesota, 8:10 p.m. National League Philadelphia at Washington, 1:05 p.m. San Francisco at N.Y. Mets, 1:10 p.m. San Diego at Colorado, 3:10 p.m. Atlanta at Miami, 7:10 p.m. Cincinnati at Chicago Cubs, 8:05 p.m.MLB CALENDARAug. 31: Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3: Wild-card games. Oct. 4: Division Series start. Oct. 12: League Championship Series start. Oct. 23: World Series starts. November TBA: Deadline for teams to make qualifying offers to their eligible former players who became free agents, “fth day after World Series. November TBA: Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8: General managers meetings, Carlsbad Calif. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 106 416 101 143 .344 JMartinez Bos 119 455 93 151 .332 Altuve Hou 104 407 64 134 .329 Segura Sea 115 476 78 150 .315 MMachado Bal 96 365 48 115 .315 Trout LAA 109 372 82 115 .309 Merri“eld KC 121 476 58 144 .303 Brantley Cle 112 447 73 135 .302 MSmith TB 113 359 48 108 .301 Andujar NYY 113 432 63 129 .299 NATIONAL LEAGUE Player G AB R H Pct. FFreeman Atl 124 479 79 154 .322 Markakis Atl 124 485 69 154 .318 Gennett Cin 121 459 73 143 .312 Martinez StL 118 405 44 125 .309 Arenado Col 118 444 80 137 .309 Yelich Mil 111 441 85 136 .308 Dickerson Pit 107 406 53 125 .308 Cain Mil 108 408 64 124 .304 DPeralta Ari 112 440 61 132 .300 Suarez Cin 108 407 65 121 .297 Through Aug. 20

PAGE 44

The Sun / Wednesday, August 22, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB Boston 88 39 .693 „ New York 78 46 .629 8 Tampa Bay 65 61 .516 22 Toronto 57 69 .452 30 Baltimore 37 89 .294 50 CENTRAL DIVISION W L PCT. GB Cleveland 73 52 .584 „ Minnesota 59 65 .476 13 Detroit 52 74 .413 21 Chicago 47 77 .379 25 Kansas City 38 88 .302 35 WEST DIVISION W L PCT. GB Houston 75 50 .600 „ Oakland 75 50 .600 „ Seattle 72 54 .571 3 Los Angeles 63 63 .500 12 Texas 56 71 .441 20Mondays GamesToronto 5, Baltimore 3 Tampa Bay 1, Kansas City 0 Cleveland 5, Boston 4 Chicago White Sox 8, Minnesota 5 Oakland 9, Texas 0 Seattle 7, Houston 4Tuesdays GamesToronto 8, Baltimore 2 Cleveland 6, Boston 3 Detroit 2, Chicago Cubs 1 Tampa Bay 4, Kansas City 1 N.Y. Yankees at Miami, late Minnesota at Chicago White Sox, late L.A. Angels at Arizona, late Texas at Oakland, late Houston at Seattle, lateTodays GamesBaltimore (Hess 2-7) at Toronto (Pannone 0-0), 12:37 p.m. Minnesota (Gibson 7-9) at Chicago White Sox (Rodon 4-3), 2:10 p.m. Texas (Minor 9-6) at Oakland (Jackson 4-2), 3:35 p.m. Houston (Morton 12-3) at Seattle (Gonzales 12-8), 4:10 p.m. Chicago Cubs (Lester 13-5) at Detroit (Liriano 3-8), 7:10 p.m. Cleveland (Carrasco 15-6) at Boston (Johnson 4-3), 7:10 p.m. Kansas City (Junis 6-11) at Tampa Bay (TBD), 7:10 p.m. N.Y. Yankees (Lynn 8-8) at Miami (Richards 3-7), 7:10 p.m. L.A. Angels (Despaigne 2-1) at Arizona (Buchholz 6-2), 9:40 p.m.Thursdays GamesCleveland at Boston, 1:05 p.m. Chicago White Sox at Detroit, 1:10 p.m. Kansas City at Tampa Bay, 7:10 p.m. Oakland at Minnesota, 8:10 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 70 55 .560 „ Philadelphia 68 56 .548 1 Washington 62 63 .496 8 New York 55 70 .440 15 Miami 50 76 .397 20 CENTRAL DIVISION W L PCT. GB Chicago 71 53 .573 „ Milwaukee 70 57 .551 2 St. Louis 69 57 .548 3 Pittsburgh 63 64 .496 9 Cincinnati 55 70 .440 16 WEST DIVISION W L PCT. GB Arizona 69 56 .552 „ Colorado 68 56 .548 Los Angeles 67 59 .532 2 San Francisco 62 65 .488 8 San Diego 49 78 .386 21Mondays GamesAtlanta 1, Pittsburgh 0 Milwaukee 5, Cincinnati 2 San Francisco 2, N.Y. Mets 1, 13 innings St. Louis 5, L.A. Dodgers 3Tuesdays GamesAtlanta 6, Pittsburgh 1 Detroit 2, Chicago Cubs 1 N.Y. Mets 6, San Francisco 3 Philadelphia at Washington, late N.Y. Yankees at Miami, late Cincinnati at Milwaukee, late San Diego at Colorado, late L.A. Angels at Arizona, late St. Louis at L.A. Dodgers, lateTodays GamesCincinnati (Stephenson 0-1) at Milwaukee (Peralta 5-4), 2:10 p.m. Atlanta (Teheran 8-7) at Pittsburgh (Williams 10-9), 7:05 p.m. Philadelphia (E”in 9-4) at Washington (Strasburg 6-7), 7:05 p.m. Chicago Cubs (Lester 13-5) at Detroit (Liriano 3-8), 7:10 p.m. N.Y. Yankees (Lynn 8-8) at Miami (Richards 3-7), 7:10 p.m. San Francisco (Kelly 0-1) at N.Y. Mets (Syndergaard 8-3), 7:10 p.m. San Diego (Nix 1-1) at Colorado (Gray 9-7), 8:40 p.m. L.A. Angels (Despaigne 2-1) at Arizona (Buchholz 6-2), 9:40 p.m. St. Louis (Flaherty 7-6) at L.A. Dodgers (Buehler 6-4), 10:10 p.m.Thursdays GamesPhiladelphia at Washington, 1:05 p.m. San Francisco at N.Y. Mets, 1:10 p.m. San Diego at Colorado, 3:10 p.m. Atlanta at Miami, 7:10 p.m. Cincinnati at Chicago Cubs, 8:05 p.m.PRO FOOTBALLNFL PRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA New England 2 0 0 1.000 63 37 Buffalo 1 1 0 .500 42 45 N.Y. Jets 1 1 0 .500 30 15 Miami 0 2 0 .000 44 53 SOUTH W L T PCT. PF PA Houston 2 0 0 1.000 33 23 Indianapolis 1 1 0 .500 38 37 Jacksonville 1 1 0 .500 34 34 Tennessee 0 2 0 .000 31 61 NORTH W L T PCT. PF PA Baltimore 3 0 0 1.000 70 42 Cincinnati 2 0 0 1.000 51 40 Cleveland 1 1 0 .500 37 29 Pittsburgh 1 1 0 .500 65 65 WEST W L T PCT. PF PA L.A. Chargers 1 1 0 .500 41 38 Oakland 1 1 0 .500 31 29 Kansas City 1 1 0 .500 38 31 Denver 0 2 0 .000 51 66 NATIONAL CONFERENCE EAST W L T PCT. PF PA N.Y. Giants 1 1 0 .500 40 37 Washington 1 1 0 .500 32 39 Dallas 0 2 0 .000 34 45 Philadelphia 0 2 0 .000 34 68 S OUTH W L T PCT. PF PA Carolina 2 0 0 1.000 55 43 Tampa Bay 2 0 0 1.000 56 38 New Orleans 1 1 0 .500 39 40 Atlanta 0 2 0 .000 14 45 NORTH W L T PCT. PF PA Green Bay 2 0 0 1.000 82 51 Minnesota 1 1 0 .500 52 42 Chicago 1 2 0 .333 67 70 Detroit 0 2 0 .000 27 46 WEST W L T PCT. PF PA Arizona 2 0 0 1.000 44 32 San Francisco 1 1 0 .500 37 37 L.A. Rams 1 1 0 .500 26 48 Seattle 0 2 0 .000 31 43WEEK 2 Aug. 16New England 37, Philadelphia 20 Washington 15, N.Y. Jets 13 Green Bay 51, Pittsburgh 34Aug. 17N.Y. Giants 30, Detroit 17 Kansas City 28, Atlanta 14 Buffalo 19, Cleveland 17 Carolina 27, Miami 20 Arizona 20, New Orleans 15Aug. 18Jacksonville 14, Minnesota 10 L.A. Rams 19, Oakland 15 Cincinnati 21, Dallas 13 Tampa Bay 30, Tennessee 14 Houston 16, San Francisco 13 Chicago 24, Denver 23 L.A. Chargers 24, Seattle 14Mondays GameBaltimore 20, Indianapolis 19WEEK 3 Thursdays GamePhiladelphia at Cleveland, 8 p.m.Fridays GameNew 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s GamesKansas 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s GamesCincinnati at Buffalo, 4 p.m. Arizona at Dallas, 8 p.m.COLLEGE FOOTBALLAP PRESEASON TOP 25 POLLThe Top 25 teams in The Associated Press preseason college football poll, with “rst-place votes in parentheses, records, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote, and last years “nal ranking (LYR): RECORD PTS LYR 1. Alabama (42) 13-1 1,505 1 2. Clemson (18) 12-2 1,476 4 3. Georgia 13-2 1,350 2 4. Wisconsin (1) 13-1 1,271 7 5. Ohio State 12-2 1,256 5 6. Washington 10-3 1,215 16 7. Oklahoma 12-2 1,173 3 8. Miami 10-3 1,027 13 9. Auburn 10-4 1,013 10 10. Penn State 11-2 1,012 8 11. Michigan State 10-3 877 15 12. Notre Dame 10-3 804 11 13. Stanford 9-5 778 20 14. Michigan 8-5 773 NR 15. Southern California 11-3 543 12 16. Texas Christian 11-3 533 9 17. West Virginia 7-6 511 NR 18. Mississippi State 9-4 450 19 19. Florida State 7-6 384 NR 20. Virginia Tech 9-4 351 24 21. Central Florida 13-0 312 6 22. Boise State 11-3 292 22 23. Texas 7-6 216 NR 24. Oregon 7-6 148 NR 25. Louisiana State 9-4 106 18 Others receiving votes: South Carolina 96, Florida 68, Utah 60, Oklahoma St. 51, FAU 38, Arizona 28, NC State 22, Texas A&M 21, Boston College 18, Northwestern 13, Kansas St. 10, Iowa St. 8, Houston 6, Memphis 3, Troy 2, Iowa 2, Kentucky 1, Arkansas St. 1, Fresno St. 1.SCHEDULEAll times Eastern (Subject to change)Saturdays Games EASTDuquesne at UMass, 5:30 p.m.SOUTHNC A&T at Jacksonville St., 7 p.m.SOUTHWESTPrairie View at Rice, 7 p.m.FAR WESTHawaii at Colorado St., 7:30 p.m. Wyoming at New Mexico St., 8 p.m.AP PRESEASON ALL-AMERICAFIRST TEAM OFFENSEQuarterback „ Will Grier, senior, West Virginia. Running backs „ Bryce Love, senior, Stanford; Jonathan Taylor, sophomore, Wisconsin. Tackles „ Jonah Williams, junior, Alabama; Mitch Hyatt, senior, Clemson. Guards „ Beau Benzschawel, senior, Wisconsin; Nate Herbig, junior, Stanford. Center „ Ross Pierschbacher, senior, Alabama. Tight end „ Noah Fant, junior, Iowa. Receivers „ A.J. Brown, junior, Mississippi; David Sills V, senior, West Virginia. All-purpose player „ Myles Gaskin, senior, Washington. Kicker „ Matt Gay, senior, Utah.DEFENSEEnds „ Nick Bosa, junior, Ohio State; Clelin Ferrell, junior, Clemson. Tackles „ Ed Oliver, junior, Houston; Christian Wilkins, Senior, Clemson. Linebackers „ Devin White, junior, LSU; Devin Bush, junior, Michigan; T.J. Edwards, senior, Wisconsin. Cornerbacks „ Greedy Williams, sophomore, LSU; Deandre Baker, senior, Georgia. Safeties „ Jaquan Johnson, senior, Miami; Taylor Rapp, junior, Washington. Punter „ Mitch Wishnowsky, senior, Utah.SECOND TEAM OFFENSEQuarterback „ Trace McSorley, senior, Penn State. Running backs „ A.J. Dillon, sophomore, Boston College; Damien Harris, junior, Alabama. Tackles „ David Edwards, junior, Wisconsin; Greg Little, junior, Mississippi. Guards „ Alex Bars, senior, Notre Dame; Michael Dieter, senior, Wisconsin. Center „ Sam Mustipher, senior, Notre Dame. Tight end „ Kaden Smith, junior, Stanford. Receivers „ NKeal Harry, junior, Arizona State; Anthony Johnson, senior, Buffalo. All-purpose player „ Deebo Samuel. senior, South Carolina. Kicker „ Rodrigo Blankenship, junior, Georgia.DEFENSEEnds „ Rashan Gary, junior, Michigan; Raekwon Davis, junior, Alabama. Tackles „ Dexter Lawrence, junior, Clemson; Jeffrey Simmons, junior, Mississippi State. Linebackers „ Cameron Smith, senior, Southern California; Troy Dye, junior, Oregon; Mack Wilson, junior, Alabama. Cornerbacks „ Byron Murphy, sophomore, Washington; Julian Love, junior, Notre Dame. Safeties „ Lukas Dennis, senior, Boston College; Andrew Wingard, senior, Wyoming. Punter „ Jake Bailey, senior, Stanford.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Milwaukee -224 Cincinnati +204 at Pittsburgh -111 Atlanta +101 at Washington -174 Philadelphia +162 at New York -160 San Francisco +150 at Colorado -230 San Diego +210 at Los Angeles -157 St. Louis +147American Leagueat Chicago -108 Minnesota -102 at Toronto -174 Baltimore +162 at Oakland -170 Texas +158 Houston -135 at Seattle +125 at Tampa Bay Off Kansas City Off Cleveland -116 at Boston +106InterleagueChicago Cubs -185 at Detroit +170 N.Y. Yankees -190 at Miami +175 at Arizona -190 L.A. Angels +175COLLEGE FOOTBALL SaturdayFAVORITE OPEN TODAY O/U UNDERDOG Wyoming +1 3 46 at NMSU at Colorado St. 14 13 58 HawaiiNFL PRESEASON ThursdayFAVORITE OPEN TODAY O/U UNDERDOG at Cleveland +2 3 41 PhiladelphiaFridayat N.Y. Jets Pk 2 42 N.Y. Giants at Washington 3 3 43 Denver at Carolina 2 1 46 New England at Tampa Bay Pk 3 45 Detroit at Minnesota 3 3 39 Seattle at Oakland 2 7 41 Green BaySaturdayat Chicago 1 2 48 Kansas City at Pittsburgh 4 4 45 Tennessee at L.A. Rams 2 3 42 Houston at Indianapolis 1 Off 43 San Fran. at Jacksonville 1 3 40 Atlanta at Miami Pk Pk 41 Baltimore at L.A. Chargers 2 2 43 New OrleansSundayat Buffalo 1 1 41 Cincinnati at Dallas 3 3 43 ArizonaUpdated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueNEW YORK YANKEES „ Placed SS Didi Gregorius on the 10-day DL, retroactive to Aug. 20. Recalled INF Luke Voit from Scranton/ Wilkes-Barre (IL).National LeagueCHICAGO CUBS „ Acquired INF Daniel Murphy from Washington for INF Andruw Monasterio and a player to be named or cash consideration. SAN FRANCISCO GIANTS „ Optioned RHP Derek Law to Sacramento (PCL). Recalled RHP Chris Stratton from Richmond (EL). WASHINGTON NATIONALS „ Traded 1B Matt Adams to St. Louis for cash considerations. Recalled INF Adrian Sanchez and OF Andrew Stevenson from Syracuse (IL). Placed LHP Tommy Milone on the 10-day DL, retroactive to Aug. 20. Reinstated RHP Kelvin Herrera from the 10-day DL.American AssociationGARY SOUTHSHORE RAILCATS „ Signed LHP Austin Wright. TEXAS AIRHOGS „ Sold the contract of OF Dillon Thomas to the Milwaukee Brewers.Midwest LeagueQUAD CITIES RIVER BANDITS „ Recalled INF Trey Dawson from Tri-City (NYP). Assigned INF Colton Shaver to Buies Creek (Carolina).Can-Am LeagueQUEBEC CAPITALES „ Released RHP Justin Lemanski.FOOTBALLNational Football LeagueNFL „ Suspended Baltimore CB Jimmy Smith, without pay, for the “rst four regular-season games for violating the NFLs personal conduct policy. NFL „ WR Victor Cruz announced his retirement. BUFFALO BILLS „ Signed P Jon Ryan to a oneyear contract. Released K Tyler Davis. MINNESOTA VIKINGS „ Signed C Jacob Judd. TAMPA BAY BUCCANEERS „ Signed TE Matt Weiser. Waived TE Colin Jeter. TENNESSEE TITANS „ Agreed to a contract extension with WR Rishard Matthews through 2019. Agreed to terms with LBs Jeff Knox, Nyles Morgan and Deontae Skinner. Waived LBs Brandon Chubb and Davond Dade and OL Matt Diaz.HOCKEYNational Hockey LeagueCALGARY FLAMES „ Signed F Anthony Peluso to a one-year, two-way contract. OTTAWA SENATORS „ Announced the resignation of Randy Lee, assistant general manager.American Hockey LeagueSAN DIEGO GULLS „ Signed D Terrance Amorosa to a one-year contract.SOCCERNational Womens Soccer LeagueWASHINGTON SPIRIT „ Fired Jim Gabarra, coach and general manager. Named assistant coach Tom Torres interim coach and Chris Hummer general manager.COLLEGESLA SALLE „ Named Katie Rhodes womens lacrosse coach. TEMPLE „ Named Morgyn Seigfried associate athletic director for digital strategy and production.GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR THE NORTHERN TRUSTSite: Paramus, N.J. Course: Ridgewood CC. Yardage: 7,385. Par: 71. Purse: $9 million. Winners share: $1,620,000. Television: Thursday-Friday, 2-6 p.m. (Golf Channel); Saturday 1-2:45 p.m. (Golf Channel); 3-6 p.m. (CBS); Sunday, noon-1:45 p.m. (Golf Channel), 2-6 p.m. (CBS). Defending champion: Dustin Johnson. FedEx Cup leader: Dustin Johnson. Last week: Brandt Snedeker won the Wyndham Championship. Notes: This is the “rst of four FedEx Cup playoff events that conclude with the Tour Championship at East Lake. Points count quadruple for the opening three events and then are reset for the Tour Championship. ... Tiger Woods returns to the FedEx Cup playoffs for the “rst time in “ve years. He starts at No. 20. ... Harris English and Nick Taylor moved into the top 125 to qualify for the playoffs and keep full cards for next year. Seamus Power, who missed the cut at the Wyndham Championship, “nished at No. 125. ... Rory McIlroy, Rickie Fowler, Henrik Stenson, Bud Cauley and Patrick Rodgers are not playing, leaving the “eld at 120 players. ... The top 100 in the FedEx Cup advance to next week at the TPC Boston. ... U.S. Open and PGA champion Brooks Koepka will have his “rst shot at reaching No. 1 in the world. ... The “eld includes Ian Poulter and Paul Casey, both just outside qualifying for the European Ryder Cup team with two weeks remaining. ... Matt Kuchar won at Ridgewood in 2010. ... The tournament returns next year to Liberty National. After that, it will alternate with the TPC Boston. ... Snedeker moved to No. 30 with his victory at the Wyndham Championship. Next week: Dell Technologies Championship. Online: www.pgatour.com LPGA TOUR CP WOMENS CANADIAN OPENSite: Regina, Saskatchewan. Course: Wascana CC. Yardage: 6,675. Par: 71. Purse: $2,250,000. Winners share: $337,500. Television: Thursday-Friday, 10:30 a.m. to 1:30 p.m. (Golf Channel); Saturday, 3-6 p.m. (Golf Channel); Sunday, 4-7 p.m. (Golf Channel. Defending champion: Sung Hyun Park. Race to CME Globe leader: Ariya Jutanugarn. Last week: Sung Hyun Park won the Indy Women in Tech Championship. Notes: Sung Hyun Park joined Ariya Jutanugarn as the only three-time winners on the LPGA Tour this year. No one else has won more than once. ... Lydia Ko has won three times at the Womens Canadian Open, the “rst one in 2012 when she was 15, making her the youngest winner in LPGA history. ... Americans won three of the opening four events on the LPGA Tour schedule. Since then, the only American to win was Annie Park on June 10 at the ShopRite Classic. ... Sung Hyun Park became the third player to go over $1 million in earnings, joining Ariya Jutanugarn and So Yeon Ryu. ... Lexi Thompson returned last week after taking three weeks off for emotional and mental fatigue. She tied for 12th. Thompson has gone more than a year without winning. ... The Canadian Womens Open joined the LPGA schedule in 2001, when Annika Sorenstam won. ... Ariya Jutanugarn, Ryu and Ko share the tournament record score of 265. Next week: Cambia Portland Classic. Online: www.lpga.com PGA TOUR CHAMPIONS BOEING CLASSICSite: Snoqualmie, Wash. Course: The Club at Snoqualmie Ridge. Yardage: 7,172. Par: 72. Purse: $2.1 million. Winners share: $315,000. Television: Friday-Saturday, 6-8 p.m. (Golf Channel); Sunday, 7-9 p.m. (Golf Channel). Defending champion: Jerry Kelly. Charles Schwab Cup leader: Jerry Kelly. Last week: Bart Bryant won the Dicks Sporting Goods Open. Notes: Former British Open and Ryder Cup captain Darren Clarke makes his PGA Tour Champions debut this week at the Boeing Classic, as does Chris DiMarco. ... Kelly won his “rst PGA Tour Champions event last year at the Boeing Classic. ... Kelly leads the Schwab Cup race by $47,041 over Miguel Angel Jimenez, the only double major winner on the senior circuit this year. ... Bryant became the “rst back-to-back winner of the Dicks Sporting Goods Open and moved to No. 15 in the Schwab Cup. He credits his turnaround this year to a new putter he bought in June „ at Dicks Sporting Goods, of all places. ... Kenny Perry is leading the PGA Tour Champions in driving distance (300.2 yards) and greens in regulation (78.4 percent). But he is No. 6 in scoring average. ... Bernhard Langer has a streak of nine consecutive rounds under par at The Club at Snoqualmie Ridge. Next week: Shaw Charity Classic. Online: www.pgatour.com/champions EUROPEAN TOUR D+D REAL CZECH MASTERSSite: Prague. Course: Albatross Golf Resort. Yardage: 7,467. Par: 72. Purse: 1 million euros. Winners share: 166,667 euros. Television: Thursday-Friday, 5-7 a.m.; 9 a.m. to noon (Golf Channel); Saturday, 8 a.m. to 12:30 p.m. (Golf Channel); Sunday, 7-11:30 a.m. (Golf Channel). Defending champion: Haydn Porteous. Race to Dubai leader: Francesco Molinari. Last week: Paul Waring won the Nordea Masters. Notes: John Daly, Padraig Harrington and Danny Willett are among those in the “eld this week at Albatross Golf Resort. ... Qualifying for the European Ryder Cup team began a year ago at the Czech Masters. It ends next week in Denmark. ... This is the “fth straight year for the Czech Masters. It “rst was part of the European Tour schedule in 1994 when Per-Ulrik Johansson won. It was held from 1995-97, and then 2009-11 before returning in 2014. ... David Howell made his 600th start on the European Tour last week. Howell won his “rst European Tour event at the Dubai Desert Classic in 1999. ... Dru Love, the son of Davis Love III, is playing on a sponsors exemption. ... The “eld includes three players from Europes last Ryder Cup team „ Willett, Thomas Pieters and Lee Westwood. Next week: Made in Denmark. Online: www.europeantour.com WEB.COM TOUR NATIONWIDE CHILDRENS HOSPITAL CHAMPIONSHIPSite: Columbus, Ohio. Course: The Ohio State University GC (Scarlett). Yardage: 7,455. Par: 71. Purse: $1 million. Winners share: $180,000. Television: Thursday, 6-9 p.m. (Golf Channeltape delay); Friday-Saturday, 8-10 p.m. (Golf Channel-tape delay). Sunday, 2-4 p.m. (Golf Channel). Defending champion: Peter Uihlein. Money leader: Sungjae Im. Last week: Sungjae Im won the Winco Portland Open. Notes: This is the “rst of four Web.com Tour Finals events, featuring a separate money list from which an additional 25 players will earn PGA Tour cards. The top 25 from the regular season already have earned cards, and many will be playing to imp rove their priority status for the PGA Tour next year. ... The “eld includes Chad Campbell, who was No. 126 in the FedEx Cup before missing the cut at the Wyndham Championship. ... Also playing is Erik Compton, who got into the Web.com Finals with his third-place “nish last week in Portland. Next week: DAP Championship. Online: www.pgatour.com/webcomOTHER TOURSMEN USGA: U.S. Senior Amateur, Eugene CC, Eugene, Ore. Defending champion: Sean Knapp. Online: www.usga.org Japan Golf Tour: RIZAP KBC Augus, Keya GC, Fukuoka, Japan. Defending champion: Yuta Ikeda. Online: www.jgto.org Sunshine Tour: Sun Wild Coast Sun Challenge, Wild Coast Sun CC, Port Edward, South Africa. Defending champion: Oliver Bekker. Online: www.sunshinetour.com WOMEN Korean LPGA Tour: High1 Resort Ladies Open, High One Resort, Jeongseon, South Korea. Defending champion: Jeong-eun Lee. Online: www.klpga.co.kr Japan LPGA Tour: Nitori Ladies Golf Tournament, Defending champion: Jiyai Shin. Online: www.lpga.or.jpAUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through Aug. 20 1. Kyle Busch, 1003. 2. Kevin Harvick, 960. 3. Martin Truex Jr, 849. 4. Kurt Busch, 796. 5. Clint Bowyer, 776. 6. Joey Logano, 768. 7. Ryan Blaney, 733. 8. Brad Keselowski, 730. 9. Kyle Larson, 729. 10. Denny Hamlin, 707. 11. Chase Elliott, 697. 12. Aric Almirola, 658. 13. Erik Jones, 635. 14. Jimmie Johnson, 604. 15. Alex Bowman, 572. 16. Ricky Stenhouse Jr, 493. 17. Ryan Newman, 481. 18. Daniel Suarez, 479. 19. Austin Dillon, 475. 20. Paul Menard, 473.NASCAR XFINITY POINTS LEADERS Through Aug. 20 1. Christopher Bell, 820. 2. Justin Allgaier, 797. 3. Elliott Sadler, 793. 4. Cole Custer, 791. 5. Daniel Hemric, 768. 6. Tyler Reddick, 643. 7. Brandon Jones, 634. 8. Ryan Truex, 618. 9. Austin Cindric, 582. 10. Matt Tifft, 580. 11. Ryan Reed, 534. 12. Ross Chastain, 479. 13. Michael Annett, 437. 14. John Hunter Nemechek, 401. 15. Ryan Sieg, 380. 16. Jeremy Clements, 374. 17. Kaz Grala, 360. 18. Alex Labbe, 341. 19. Spencer Gallagher, 327. 20. Garrett Smithley, 319.NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through Aug. 20 1. Johnny Sauter, 2042. 2. Brett Mof“tt, 2027. 3. Noah Gragson, 2022. 4. Ben Rhodes, 2014. 5. Stewart Friesen, 2012. 6. Grant En“nger, 2011. 7. Justin Haley, 2009. 8. Matt Crafton, 2003. 9. Myatt Snider, 411. 10. Dalton Sargeant, 404. 11. Todd Gilliland, 403. 12. Cody Coughlin, 398. 13. Austin Hill, 364. 14. Austin Wayne Self, 344. 15. Wendell Chavous, 282. 16. Justin Fontaine, 272. 17. Jordan Anderson, 271. 18. Joe Nemechek, 185. 19. Jesse Little, 183. 20. Norm Benning, 176.INDYCAR POINTS LEADERS Through Aug. 191. Scott Dixon, 530. 2. Alexander Rossi, 501. 3. Josef Newgarden, 464. 4. Will Power, 449. 5. Ryan Hunter-Reay, 411. 6. Robert Wickens, 391. 7. Simon Pagenaud, 368. 8. Graham Rahal, 351. 9. James Hinchcliffe, 338. 10. Sebastien Bourdais, 325. 11. Marco Andretti, 311. 12. Ed Jones, 273. 13. Takuma Sato, 267. 14. Spencer Pigot, 253. 15. Tony Kanaan, 240. 16. Zach Veach, 239. 17. Charlie Kimball, 234. 18. Matheus Leist, 201. 19. Max Chilton, 179.FORMULA ONE POINTS LEADERS Through July 29 1. Lewis Hamilton, 213 2. Sebastian Vettel, 189 3. Kimi Raikkonen, 146 4. Valtteri Bottas, 132 5. Daniel Ricciardo, 118SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 15 4 6 51 53 29 New York Red Bulls 15 6 3 48 47 25 New York City FC 14 6 5 47 48 33 Columbus 11 8 6 39 32 32 Philadelphia 10 11 3 33 34 39 Montreal 10 13 3 33 33 42 New England 7 9 8 29 38 40 D.C. United 7 9 6 27 39 39 Toronto FC 6 12 6 24 40 45 Orlando City 7 15 2 23 37 57 Chicago 6 15 5 23 36 51 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 13 5 6 45 39 30 Sporting Kansas City 12 6 6 42 45 30 Los Angeles FC 12 7 6 42 49 39 Real Salt Lake 11 10 5 38 36 44 Los Angeles Galaxy 10 9 7 37 48 47 Portland 10 6 7 37 35 34 Seattle 10 9 5 35 31 26 Vancouver 9 9 7 34 40 49 Minnesota United 9 14 2 29 38 50 Houston 7 11 6 27 40 36 Colorado 6 13 6 24 31 42 San Jose 3 13 8 17 34 44 3 points for victory, 1 point for tieAug. 18Seattle 5, Los Angeles Galaxy 0 New York 2, Vancouver 2, tie Philadelphia 2, New York City FC 0 Montreal 2, Chicago 1 Sporting Kansas City 3, Portland 0 Real Salt Lake 2, Houston 1 Toronto FC 1, San Jose 1, tie FC Dallas 2, Minnesota United 0Aug. 19Atlanta United FC 3, Columbus 1 D.C. United 2, New England 0 Los Angeles FC 2, Colorado 0Todays GameNew York Red Bulls at New York City FC, 7 p.m.Thursdays GamesColumbus at Chicago, 7 p.m. FC Dallas at Houston, 9 p.m.Fridays GamesAtlanta United FC at Orlando City, 8 p.m. Los Angeles FC at Los Angeles Galaxy, 10:30 p.m.Saturdays GamesNew 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s GamesD.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 16 1 5 53 47 16 Seattle 10 4 7 37 23 15 Portland 9 6 6 33 34 26 Chicago 7 4 10 31 29 25 Orlando 8 8 6 30 29 33 Utah 7 7 8 29 19 22 Houston 8 8 5 29 29 31 Washington 2 15 4 10 11 32 Sky Blue FC 0 14 5 5 17 38 3 points for victory, 1 point for tie.Aug. 17Houston 4, Washington 0Aug. 18Utah 2, Sky Blue FC 2, tie Orlando 0, North Carolina 0 (susp.) Chicago 2, Portland 2Aug. 19North Carolina 3, Orlando 0 (comp. susp.)Tuesdays GameHouston at Seattle, lateTodays GamesUtah at Washington, 7:30 p.m. Sky Blue FC at Portland, 11 p.m.Saturdays GamesNorth Carolina at Seattle, 4 p.m. Chicago at Orlando, 7:30 p.m. Portland at Washington, 8 p.m. Sky Blue FC at Houston, 8:30 p.m.PRO BASKETBALLWNBA PLAYOFFSAll times EasternFirst Round Tuesdays GamesDallas vs. Phoenix at Tempe, Ariz., late Minnesota at Los Angeles, lateSecond Round Thursdays GamesTBD at Washington, 6:30 p.m. TBD at Connecticut, 8:30 p.m.WNBA PLAYER OF THE YEAR2018 „ Breanna Stewart, Seattle 2017 „ Sylvia Fowles, Minnesota 2016 „ Nneka Ogwumike, Los Angeles2018 WNBA AWARDSComeback Player of the Year: DeWanna Bonner, Phoenix Defensive Player of the Year: Sylvia Fowles, Minnesota Most Improved Player: Natasha Howard, SeattleTENNISATP WORLD TOURWINSTON-SALEM OPEN (U.S. Open Series)Tuesday at The Wake Forest Tennis Center, Winston-Salem, N.C. Purse: $778,070 (WT250); Surface: Hard-OutdoorMens Singles Second RoundJaume Munar, Spain, def. Andre Rublev (11), Russia, 6-3, 6-2. Steve Johnston (8), United States, def. Tommy Paul, United States, 7-6 (7), 6-2. Daniil Medvedev, Russia, def. Alex de Minaur (15), Australia, 6-3, 6-3. Matteo Berrettini, Italy, def. Nikoloz Basilashvili (10), Georgia, 7-5, 6-3. Peter Gojowczyk (16), Germany, def. Horatio Zeballos, Argentina, 6-4, 6-7 (4), 6-1. Chung Hyeon (6), South Korea, def. Guillermo Garcia-Lopez, Spain, 7-6 (4), 6-2. Kyle Edmund (3), Britain, def. Leonardo Mayer, Argentina, 6-3, 6-3. Dominik Koepfer, Germany, def. Tennys Sandgren, United States, 6-2, 7-6 (5). Roberto Carballes Baena, Spain, def. Albert Ramos-Vinloas (13), Spain, 6-1, 6-3.MONDAYS RESULTS Mens Singles First RoundTennys Sandgren, United States, def. Ricardas Berankis, Lithuania, 6-4, 6-3. Leonardo Mayer, Argentina, def. Yuichi Sugita, Japan, 6-3, 7-6 (4). Tommy Paul, United States, def. Laslo Djere, Serbia, 6-3, 7-6 (4). Jaume Munar, Spain, def. Brayden Schnur, Canada, 7-6 (5), 7-6 (1). Taro Daniel, Japan, def. John Millman, Australia, 6-4, 7-6 (7). Taylor Fritz, United States, def. Malek Jaziri, Tunisia, 6-1, 6-4. Matteo Berretini, Italy, def. Julien Benneteau, France, 6-3, 6-3. Franko Skugor, Croatia, def. Pierre-Hugues Herbert, France, 6-2, 6-3. Horatio Zeballos, Argentina, def. Lukas Lacko, Slokakia, 7-6 (3), 7-5. Guido Andreozzi, Argentina, def. Marton Fucsovics, Hungary, 6-3, 4-6, 6-0. Ryan Harrison, United States, def. Borna Gojo, Croatia, 6-2, 6-4.Second RoundJan-Lennard Struff, Germany, def. Marco Cecchinato (4), Italy, 6-3, 6-4. Nicolas Jarry (14), Chile, def. Andreas Seppi, Italy, 6-4, 6-3.Mens Doubles First RoundMarcus Daniell, New Zealand, and Wesley Koolhof, Netherlands, def. Nicholas Monroe, United States, and Miguel Angel ReyesVarela, Mexico, 3-6, 7-6 (3), 12-10. Maximo Gonzalez, Argentina, and Marc Lopez, Spain, def. Roman Jebavy, Czech Republic, and Matwe Middelkoop, Netherlands, 6-7 (2), 6-3, 11-9. Robert Lindstedt, Sweden, and Rajeev Ram, United States, def. Dominic Inglot, Britain, and Franko Skugor, Croatia, 6-2, 6-4.WTA TOURNEW HAVEN OPENTuesday at Yale UniversityWomens Singles First RoundAnett Kontaveit, Estonia, def. Kiki Bertens (7), Netherlands, 3-6, 6-2, 6-2.Second RoundBelinda Bencic, Switzerland, def. Camila Girogi, Italy, 6-4, 6-4. Carla Suarez Navarro, Spain, def. Johanna Konta, Britain, wal kover.Womens Doubles First RoundHsieh Su-Wei, Taiwan, and Laura Siegemund, Germany, def. Desirae Krawczyk and Sachia Vickery, United States, 6-7 (2), 7-6 (4), 10-8. Nadiia Kichenok, Ukraine, and Anastasia Rodionova, Australia, def. Irina-Camelia Begu and Monica Niculescu (4), Romania, 2-6, 7-6 (4), 10-8. Lara Arruabarrena, Spain, and Lyudmyla Kichenok, Ukraine, def. Demi Schuurs, Netherlands, and Katarina Srebotnik, Slovenia, 6-4, 0-1, retired.MONDAYS RESULTS Womens Singles First RoundAliaksandra Sasnovich, Belarus, def. Kristina Mladenovic, Russia, 7-6 (6), 6-7 (3), 6-2. Johanna Konta, Britain, def. Laura Siegemund, Germany, 6-2, 7-5. Camila Girogi, Italy, def. Ana Bogdan, Romania, 6-3, 6-2. Ekaterina Makarova, Russia, def. Karolina Pliskova (4), Czech Republic, 6-1, 6-3. Aryna Sabalenka, Belarus, def. Sam Stosur, Australia, 6-3, 6-1. Dayana Yastremska, Ukraine, def. Danielle Collins, United States, 6-0, 6-3. Zarina Diyas, Kazakstan, def. Maria Sakkari, Greece, 6-4, 6-3. Monica Puig, Puerto Rico, def. Timea Bacsinszky, Switzerland, 7-5, 6-1. Petra Kvitova (3), Czech Republic, def. Agnieszka Radwanska, Poland, 6-1, 7-6 (3).Womens Doubles First RoundAndrea Sestini Hlavackova and Barbora Strycova, Czech Republic, def. Shuko Aoyama, Japan, and Lidziya Marozava, Belarus, 6-2, 6-1. Karolina and Kristyna Pliskova, Czech Republic, def. Kirsten Flipkens and Alison Van Uytvanck, Belgium, 6-7 (4), 6-4, 10-6.LITTLE LEAGUEWORLD SERIESAll times EasternAt South Williamsport, Pa. UNITED STATESNEW ENGLAND, Coventry (R.I.); MID-ATLANTIC, 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) Aug. 16Game 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: Houston 3, Coventry (R.I.) 1Aug. 17Game 5: Kawaguchi (Japan) 11, Barcelona (Spain) 1, 5 innings Game 6: Grosse Pointe Woods (Mich.) 5, Coeur dAlene (Idaho) 4 Game 7: Arraijan (Panama) 8, Surrey (British Columbia) 3 Game 8: Honolulu 2, Peachtree City (Ga.) 0, 11 inningsAug. 18Game 9: Guayama (Puerto Rico) 6, Gold Coast (Australia) 0 Game 10: Des Moines (Iowa) 9, Coventry (R.I.) 5 Game 11: Surrey (British Columbia) 2, Barcelona (Spain) 1, 10 inningsGame 12: Peachtree City (Ga.) 3, Coeur dAlene (Idaho) 0Aug. 19Game 13: Game 13: Seoul (South Korea) 5, Matamoros (Mexico) 1 Game 14: Staten Island (N.Y.) 2, Houston 1 Game 15: Kawaguchi (Japan) 4, Arraijan (Panama) 2 Game 16: Honolulu 8, Grosse Pointe Woods (Mich.) 3Mondays GamesGame A: Coventry (R.I.) 15, Gold Coast (Australia) 0, 4 innings Game 17: Guayama (Puerto Rico) 3, Arraijan (Panama) 1, Arraijan eliminated Game 18: Grosse Pointe Woods (Mich.) 5, Des Moines (Iowa) 4, Des Moines eliminated Game 19: Surrey (British Columbia) 6, Matamoros (Mexico) 4, Matamoros eliminated Game 20: Peachtree City (Ga.) 7, Houston 6, 9 innings, Houston eliminatedTuesdays GamesGame B: Barcelona (Spain) vs. Coeur dAlene (Idaho), ppd. Game 21: Guayama (Puerto Rico) vs. Surrey (British Columbia), ppd. Game 22: Grosse Pointe Woods (Mich.) vs. Peachtree City (Ga.), ppd.Todays GamesGame 21: Guayama (Puerto Rico) vs. Surrey (British Columbia), 3 p.m. Game 22: Grosse Pointe Woods (Mich.) vs. Peachtree City (Ga.), 3 p.m. Game 23: Seoul (South Korea) vs. Kawaguchi (Japan), 7:30 p.m. Game 24: Staten Island (N.Y.) vs. Honolulu, 7:30 p.m.Thursdays GamesGame B: Barcelona (Spain) vs. Coeur dAlene (Idaho), TBA Game 25: Game 21 winner vs. Game 23 loser, 3 p.m. Game 26: Game 22 winner vs. Game 24 loser, 7 p.m.Saturdays Games 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s Games 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 45

Page 6 SP www.yoursun.com Wednesday, August 22, 2018 / The Sun Riverwood Golf Club Experience Golf & Nature at its Finest...Special 18 Hole & Twilight Rates AvailableBook your Tee Time Online or Call Today (941) 764-66614100 Riverwood Drive | Port Charlotte, FL 33953 | www.riverwoodgc.comSome restrictions and conditions apply. Non-Resident Memberships Available! For More Info Visit Us Online Today at Riverwoodgc.comadno=50538368 By LARRY LAGEAssociated PressDETROIT „ The Chicago Cubs have bolstered their struggling lineup by acquiring second baseman Daniel Murphy in a trade with the Washington Nationals. The Cubs also announced Tuesday that right-hander Yu Darvish will miss the rest of the season after pitching just one inning in a rehab start for Class A South Bend on Sunday. The deal for Murphy comes at an opportune time for NL Centralleading Chicago, which scored just one in each of its previous four games. Third baseman Kris Bryant is on the disabled list with an inflamed left shoulder, and shortstop Addison Russell was scratched from their series opener at Detroit due to right shoulder inflammation. The Cubs brought in Murphy for Class A infielder Andruw Monasterio and a player to be named or cash. The 33-year-old Murphy is batting .340 (35 for 103) since the AllStar break. He has a .413 career batting average at Wrigley Field, according to STATS. MLB: CUBSCubs acquire 2B Murphy in trade with NationalsMurphy Associated PressALLENTOWN, Pa. „ IndyCar driver Robert Wickens had titanium rods and screws placed in his spine to stabilize a fracture associated with a spinal cord injury suffered in a weekend crash at Pocono Raceway. IndyCar said in a statement Tuesday the severity of the spinal cord injury was unknown. Schmidt Peterson Motorsports later said it would not field the No. 6, the car Wickens drives, at this weekends race in St. Louis. James Hinchcliffe, who injured his hands in the wreck in Pocono, has been cleared to compete and will race at Gateway. Wickens is expected to undergo more surgeries to treat fractures in his lower extremities and right forearm. He remains in stable condition. His car sailed into the fence at Pocono when he and Ryan Hunter-Reay made slight contact on Sunday. Hunter-Reays car spun and Wickens car launched over it and into the fence. A large hole was torn into the fence. The race was delayed 2 hours to repair the damage. The 29-year-old Wickens is a rookie in IndyCar but a championship driver in touring cars in Europe. He left that series this year to try IndyCar alongside childhood friend Hinchcliffe. The two Canadians became friends racing against each other in the junior ranks and Hinchcliffe lured Wickens back to North America. Hinchcliffe and Wickens drive for Schmidt Peterson Motorsports, and Wickens had been surprisingly competitive since his series debut. He was on his way to winning the season opener at St. Petersburg, Florida, until he was spun in the closing laps. Wickens has one pole, four podiums, a pair of runner-up finishes and was sixth in the standings before his crash. He finished ninth in the Indianapolis 500. Team owner Sam Schmidt was paralyzed when he crashed during a test at Walt Disney World Speedway in 2000. The accident left Schmidt a quadriplegic. Schmidt has been a longtime favorite in IndyCar and remained involved in the series as a team owner. He started a low-budget team and turned it into a multicar effort that has emerged as a serious contender, and its all-Canadian lineup with Hinchcliffe and Wickens this year was among the most consistent in the paddock. Since getting hurt, Schmidt has played a prominent role in raising money for spinal cord injury research and been a vocal supporter of promoting technological advancements, including self-driving cars. INDYCARWickens has rods, screws placed into spineAP PHOTORobert Wickens prepares to qualify for Sundays IndyCar series auto race, Saturday, Aug. 18, 2018, in Long Pond, Pa. By BARRY WILNERAssociated PressAnyone who pays attention to the NFL knows that Tom Brady is 41 as he heads into the season. Hes hardly the only geezer, in football terms, still on the field or hoping to be when the season kicks off next month. Indeed, Brady isnt even close to the oldest guy suiting up these days. His former teammate in New England, Colts kicker Adam Vinatieri, is 45. There are plenty of players currently on rosters who are older than Rams coach Sean McVay, now 32. Hey, thats in the midst of the prime competing years for most positions. Heres a look at six 30-somethings who could be impactful this season. Were steering away from the kickers, who tend to age a lot more slowly than anyone else. € Drew Brees, Saints quarterback „ There are no signs of Brees slowing down at age 39. Hes in the perfect offense, which he knows so well he could probably run it from a rocking chair. Helping mightily are skill position players such as Alvin Kamara, Mark Ingram when he returns from a four-game suspension for violating the NFL policy on performanceenhancing substances, Michael Thomas, Ted Ginn Jr., and Benjamin Watson (37 himself). Also aiding Brees: A defense cant throw anything at him he hasnt seen „ again and again. I understand that I dont have a whole lot of time left,Ž says Brees, wholl be 40 in January and whose contract expires after the 2019 season. Youve got to work and have high expectations and sacrifice and do maybe even more now than I ever have.Ž € Andrew Whitworth, Rams left tackle „ Whitworth was a stud for Cincinnati for 11 seasons, but the Bengals must have believed he was through in 2016 because they let him walk as a free agent. Now 36, he comes off an All-Pro first year in which the Rams were dominant on offense. Despite all those years in the trenches, Whitworth looks as sharp and powerful as the day he came out of LSU in 2006. He has a shot at his first Super Bowl with a supremely talented roster around him. €Julius Peppers, Panthers defensive end „ Like Brees, Peppers will someday wind up with a bust in Canton, Ohio. At 38, hes no longer an every-down player, but hes an everyday leader. Peppers can provide ample force as a pass rusher if hes mixed in efficiently, something Carolina is quite good at with its D-line. Thats essential in the leagues best division, facing Brees and Matt Ryan twice a season. Peppers was placed on the physically unable to perform list in July, but the Panthers dont seem too concerned about his availability „ or production „ when the games count. € Terence Newman, Vikings cornerback „ Now this is really impressive: a DB who will be 40 before the season kicks off, yet can handle the speedand agility-based duties in an increasingly fast-paced game. Newman enters his 16th pro season „ he was the fifth overall selection by Dallas in 2003 „ and this will be his fourth year in Minnesota. The leagues oldest defensive player likely will see some time at safety on a game-changing defense. To see any time at all in an NFL secondary at such an advanced age is stunning. You have to figure out something else that you want to do, once you get to my age,Ž Newman said when he re-signed in May. I think this will be my last year. No matter what happens, this will be it for me.Ž € Vernon Davis, Redskins tight end „ Once among the elite tight ends of the NFL, Davis remains at 34 enough of a force on the field and a positive influence off it to be a factor for Washington. He averaged 15.1 yards a reception for the Redskins a year ago, third best in his distinguished career. Alex Smith often targets his tight end „ Travis Kelce became a star catching Smiths passes in Kansas City „ and Davis knows just about everything about playing the position. € L.P. Ladouceur, Cowboys long snapper „ At 37, this is his 14th year with the Cowboys; how many fans would recognize the Canadian in Big D without his jersey on? Long snappers always are unsung, fitting the cliche of only getting noticed when they mess up. Ladouceur almost never does, and hes now the longest-tenured Cowboy with Jason Witten retired.NFLPick 6: Some old geezers to watch this seasonAP PHOTOIndianapolis Colts kicker Adam Vinatieri (4) reacts to making a field goal against the Baltimore Ravens in the first half of an NFL preseason football game in Indianapolis. By HOWARD FENDRICHAssociated PressSerena Williams got a bit of a boost in the seedings for the U.S. Open by being placed at No. 17, nine spots above her current ranking. The U.S. Tennis Associations decision, announced Tuesday along with all the other seeds for the main draws of womens and mens singles, means Williams avoids a possible matchup against one of the top eight players in the third round. It also sets up a possible matchup at that stage against her older sister, Venus, who is No. 16, her ranking this week. Indeed, all of the other seeds „ 32 women, 32 men „ were positioned based on the WTA and ATP rankings, as usual. This will be the third Grand Slam tournament of Williams return to competition since her daughter was born during the 2017 U.S. Open last September. Williams dealt with health complications from childbirth, including dangerous blood clots. The USTA already had said in June that it would institute a policy that would take into account if a pregnancy affected a players ranking. The issue arose when Williams „ a 23-time major champion and former No. 1 „ was not seeded when she returned to action at the French Open in May, her first Grand Slam tournament in nearly 1 years. She was, however, seeded at Wimbledon, put at No. 25 while ranked 183rd. TENNIS: US OPENSerena seeded 17 at US Open, 9 spots above ranking SCOTTSDALE, Ariz. „ Former NFL offensive lineman Richie Incognito bonded out of an Arizona jail Tuesday after being arrested on charges he threatened to shoot employees of a funeral home a day earlier, authorities said. Police in the Phoenix suburb of Scottsdale said Incognito had been booked on suspicion of misdemeanor charges of threats and disorderly conduct. Incognito, 35, posted a $20,000 bond. He has an Aug. 27 pretrial conference in Scottsdale Municipal Court. It was unclear Tuesday if Incognito had a lawyer who could speak on his behalf. Police said Incognito was at the Messinger Pinnacle Peak Mortuary on Monday to make arrangements for his father, who died last weekend. Incognito reportedly was upset with staff and began to damage property inside the business and shout at employees,Ž said Sgt. Ben Hoster, a police spokesman. At several points during his contact with staff, Incognito threatened to retrieve guns from his vehicle and return to shoot the employees.Ž A police report showed officers later executed a search warrant on Incognitos pickup truck and seized two Glocks, three rifles and a silencer for a handgun. The report also said Incognitos family had told him he wasnt going to be allowed to attend his fathers funeral and he had been acting erratically. NFLEx-NFLer Incognito accused of threatening funeral home sta Incognito

PAGE 46

Your Weekly Guide to Entertainment, Travel and Arts Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice AUGUST 22, 2018 GO! LetsIts free and lots of fun for people of all ages. The seventh annual Chalkfest, taking place during Englewoods Pioneer Days Festival, will provide an opportunity for individual chalk artists or groups of artists, to show off their artwork and win prizes. This years theme, A Journey in Time, allows artists to reach back in Englewood history for inspiration. Settlers may have arrived in Englewood in the 1880s, but recent archeological discoveries have unearthed Indian artifacts that may be 7,000 years old, according to festival organizers Chris and Erick Phelps. This year, Chalkfest will be taking place from 9 a.m. to 2 p.m. at the Englewood Recreation Center, 101 Orange St., just steps away from Dearborn Street where Chalkfest took place last year. A map of the area may be found at www. EnglewoodPioneerDays.com. Chalk artists are advised to register either online or by 8 a.m. on Saturday, Aug. 25, however, as sidewalk chalking squares are assigned on a “rst come/“rst served basis. Free chalk for the “rst 250 artists will be provided, but participants may bring their own sidewalk chalk as long as it is non-oil-based. They may also want to bring along a pillow or knee pads and a drawing or sketch to be used as a guide. Prizes will be awarded for the Most Creative, Most Colorful, or Funniest ChalkFest 7.0 This years theme, A Journey in Time, allows artists to reach back in Englewood history for inspirationBy CHRIS KOURAPISLETS GO CORRESPONDENTPHOTOS PROVIDEDChalkfest gives artists of all ages the opportunity to express themselves in pastel on downtown sidewalks. Chalkfest 7.0 takes place at its new location at the Englewood Recreation Center, 101 Orange St. IF YOU Chalkfest 7.0 takes place from 9 a.m.-2 p.m. on Saturday, Aug. 25, at the Englewood Recreation Center, 101 Orange St., Englewood. For more information go to www.EnglewoodPioneerDays. com, email them at info@EnglewoodPioneerDays. com or call 941-474-8700. Arts in August at Fishermen's VillageA second Arts in August festival is scheduled to take place on Saturday, Aug. 25, at Fishermens Village in Punta Gorda. According to Stacy Calvino, Business Development Director for the Visual Art Center in Punta Gorda (VAC), dozens of local artists will be displaying original paintings, photographs, pottery, jewelry, and fiber art for sale along the village promenade. This free event is once again being hosted by both Fishermens Village and The Visual Art Center. At our main booth art instructors will offer jewelry/ beading demonstrations throughout the day, and well also provide information about upcoming art center classes and workshops. In the Village Courtyard attendees will be entertained by songwriter/ entertainer, Michael Hirst,Ž she explained. Fishermens Village has become a top-rated destination that includes gift boutiques, upscale clothing stores, candy shops, coffee cafes, four restaurants, a marina, and a military museum. During the Arts in August event local artists will be greeting shoppers in person and offering artwork for sale at their individual booths arranged along the Fishermens Village promenade. Mary Cavanagh, a VAC By CHRIS KOURAPISLET'S GO CORRESPONDENT PHOTO PROVIDEDKeith Johnson, an award-winning watercolor painter, will be oering his art for sale on Saturday, Aug. 25, at Fishermens Village in Punta Gorda. IF YOUArts in August is being sponsored by the Visual Arts Center and Fishermens Village, 1200 W. Retta Esplanade, Punta Gorda, where the event takes place from 10 a.m.-3 p.m. on Aug. 25. Call toll free at 800-6390020 or 941-630-8721. Check out their website at www.fishville. com. For more information contact the Visual Arts Center, 219 Maud St., Punta Gorda, by calling 941-639-8810 or viewing their website at www.visualartcenter.org. Chalkfest 7.0 takes place from 9 a.m. to 2 p.m. on Saturday, Aug. 25, at the Englewood Recreation Center.CHALK | 8 ARTS | 3 2400 Kings Hwy Port Charlotte, FL 33980941-629-9191www.visani.net COMEDY ZONEMUSIC EVENTSCOMING SOONPASTA NIGHTFRIDAY & SATURDAY ONLY.95plus reg. menuDoors Open for Dinner 3:30pm9$Restaurant & Comedy Zone COMEDY ZONETUESDAY NIGHTCOMING SOONadno=50539839 August 24th & 25th TV and Movie StarCHRISTOPHER TITUSSeen on FOX, CBS & TNTAugust 28thWorld Champion Elvis Tribute ArtistDWIGHT ICENHOWERBringing Elvis Drummer Eddie Graham August 29th September 1stBack by Popular DemandMARY ELLEN HOOPERSeen on The Tonight Show & HBO Reservations Required941-240-5100 Golf & Country Club adno=720817Valid Only August 24th & 31stBirthday in Aug. = Complimentary Dinner Birthday Blast and Prime Rib Special $21.95++

PAGE 47

2 Lets Go! E/N/C/V August 22 28, 2018 LIVE LIKE A TOURISTUp until 1921, the only way to access Anna Maria Island was by boat. That is the year that the island was connected to the mainland by a wooden bridge extending from the village of Cortez to what was then called Cortez Beach, making it the center of the island community. Later, in the late 1920s, Cortez Beach became known as Bradenton Beach. Bridge Street on Anna Maria Island was, of course, where the wooden bridge connected and was the center of commerce for the Island. In 1967, a new drawbridge was opened a few blocks north, and the old bridge was cut off, but the Island side remained intact and was made into a “shing pier, which still remains today-along with multiple restaurants, bars, retail establishments and even an 18-hole miniature golf course. That is just within the one block of Bridge Street, which runs from the Gulf of Mexico to the Sarasota Bay, where the pier is. I visited there on a Sunday afternoon, which is probably one of their busier days, so if you plan to go on a weekend, just be prepared to spend a couple of minutes “nding a parking place. The public parking lots are well-signed, though. I started out on the East side of Bridge Street, on the pier. The Anna Maria Oyster Bar is in the middle of it, and on both ends of the pier, there are free “shing and free day docking. All along the waterfront, there are both places to get something to eat and drink, as well as watersport rentals and various types of boat tours. Although there are about a half dozen gift shops, a spa, a couple of hotels, art galleries and even what has to be the best location for a Moose Lodge in the country „ GULF FRONT „ what there is an abundance of are restaurants and bars. When you go to Bridge Street, make sure to go hungry and thirsty. At the opposite end of the street is the beautiful Gulf of Mexico. Even on a summer weekend, it wasnt that crowded, so bring your bathing suit. Every one of the shop owners I spoke to was super-friendly and helpful, offering advice about taking the Monkey Bus,Ž which is an Anna Maria Island shuttle service, and letting me know to make sure to stick around for live music, which happens up and down the street later in the evening. A personal tip I would offer to those making the trek out to Anna Maria Island from points south is that though its easily accessed from I-75 or U.S. 41, on at least one of the directions, you should make the drive from St. Armands Circle straight up Longboat Key to Anna Maria. Theres nothing like a drive alongside the Gulf of Mexico to make you remember why you live here in the “rst place. Debbie Flessner writes the Live Like a Tourist column for the Sun newspapers. You may contact her at dj@”essner.net.Walking along Historic Bridge Street DebbieFLESSNERCOLUMNIST IF YOUHistoric Bridge Street is on Anna Maria Island, which is west of Bradenton. Most shops and restaurants are open every day of the week. For more information, visit the website at www.visitbridgestreet.com. LETS GO PHOTOS BY DEBBIE FLESSNERThe Bradenton Beach Pier is at one end of Bridge Street. Historic Bridge Street runs from the Gulf of Mexico to the Northern end of Sarasota Bay, about one block. There is even an 18-hole miniature golf course on Bridge Street. GROVE CITY EVENT Card Party planned The St. Francis Womens Guilds “rst card party of the season will be held on Wednesday, Sept. 5. Doors open at 11 a.m. with lunch served at 11:30 a.m. Play cards or board games until 2:30 p.m. at the Parish Hall located at 5265 Placida Road, Grove City. Please make your reservations by calling the Parish of“ce at 941-697-4899. Tickets are $7 which includes lunch, play and door prizes. All are welcome to attend. NORTH PORT EVENT Art Center raf”e The North Port Art Center is raf”ing tickets for a suite „ including include 12 tickets, to a 2019 Charlotte Stone Crabs baseball game. Choose the night „ excluding nights with “rework shows „ and bring friends and family to cheer on the Stone Crabs in an air conditioned suite. Food and drink are not included. Raf”e tickets are $5 each or three for $10. The drawing is Oct. 13. The North Port Art Center is at 5950 Sam Shapos Way or call 941-423-6460 to purchase raf”e ticket or for more information. PUNTA GORDA EVENTS Labor Day Bash The Labor Day Bash will be held from 4 p.m. to 9 p.m. on Saturday Sept. 1 on Taylor Street in front of the Old Historic Courthouse. Entertainment will be provided by American Made and the Gotta Luv It bands. Admission is free to this annual street party. Events sponsors with sponsorships are available. For full details of the marketing opportunities, email chamber@ puntagorda-chamber.com. Comedy For A Cause Dont miss the sixth annual Comedy For A Cause on Friday, Sept. 14, at the Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda. Its the funnest, funniest fundraiser around. Enjoy a delicious dinner while local celebs entertain with side-splitting improvisational antics. Tickets for the dinner and show are $85 or $25 for the show only. For more information, call 941-255-1022 or visit www. charlotteplayers.org. Charlotte County Out of the Darkness Walk Hosted by American Foundation for Suicide Prevention „ Southwest Florida Chapter, Sunday, Sept. 16, Laishley Park 8 a.m. to 11 a.m. PORT CHARLOTTE EVENT  Roots Country The Lee Allcorn Band will bring southern country roots and songs of faith, family, love, and more, mixed with blends of country classics to Charlotte County on Saturday, Aug. 25, at The William H. Wakeman III, Cultural Center Theater, 2280 Aaron St., Port Charlotte. The show begins at 7 p.m., doors open at 6 p.m. Tickets are $15 for Cultural Center members and $20 for nonmembers. Tickets may be purchased online at www.sunevents.com or by contacting the box of“ce Monday through Friday, 9 a.m. to 2 p.m. at 941-625-4175. ENGLEWOOD EVENT Last of the Red Hot Lovers Lemon Bay Playhouse, 96 W. Dearborn St., Englewood, will present Last of the Red Hot Lovers,Ž a comedy by Neil Simon from Sept. 5-23. Information and tickets are available online at www.lemonbayplayhouse.com or by visiting or calling the box of“ce at 941-475-6756. VENICE EVENT Peter and the Starcatcher Peter and the Starcatcher,Ž a play based on the novel by Dave Barry and Ridley Pearson. Sept. 7-16. From marauding pirates and jungle tyrants to unwilling comrades and unlikely heroes, Peter and the Starcatcher playfully explores the depths of greed and despair ƒ and the bonds of friendship, duty and love. Tickets are available at VeniceStage. com, 941-488-1115 or at the box of“ce located at 140 W. Tampa Ave., Venice. NICOLAS ITALIAN KITCHEN TRADITIONAL FAMILY RECIPES MADE FROM SCRATCH DAILYRICH SAUCES FRESH INGREDIENTSAN ENGLEWOOD FAMILY TRADITION FOR 27 YEARS! Tuesday Saturday 11am til 9pm 4343 S. Access Rd, Englewood(941) 474-6195WWW.NICOLASITALIANKITCHEN.COM WE ARE OPEN!adno=54540891 Cruise in tropical waters, explore nature, or shop in vibrant marketplaces … Holland America Line offers something for every type of traveler. Plus, learn about exclusive AAA Member Bene“ts that can add value to your trip and you wont “nd or get anywhere else. AAA Travel invites you toSEE THE WORLD EXPECT SOMETHING MORETMTRAVEL BR-0747APleasejoinusforlightrefreshmentsandmeet ourexpertfromHollandAmericaLine! Spaceislimited.PleaseRSVPonlineat AAA.com/LocalEvents Wednesday, August 29 € 2:00PM Charlotte Harbor Conference Center 75 Taylor St € Punta Gorda, FL 33950 RSVP: 941-627-1544 Thursday, August 30 € 2:00PM Venice Community Center 326 Nokomis Ave S € Venice, FL 34285 RSVP: 941-493-2100adno=50539899 1.866.249.1087 MORE THAN JUST CRUISES! AllAboardTravel.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sprechen Deutsch WE GROUPS! Call about our group program today. OR E T Panama CanalDecember 2018Sail from Tampa to Grand Cayman, Ocho Rios, Santa Marta, Cartagena, Panama Canal (partial transit)/Gatun Lake, Puerto Limon, Santo Tomas de Castilla, Harvest Caye & Costa Maya.(rates/availability subject to change at any time without notice due to various promotions by the cruise line)14-Day Cruise... fr. $849Hawaii CruiseSeptember December 2018Sail roundtrip from Honolulu to Kahului (Maui), Hilo & Kona (Hawaii) and Nawiliwili (Kauai). (rates/availability subject to change at any time without notice due to various promotions by the cruise line) 7-Day Cruise... fr. $1,199Taste of IrelandSpring 2019Sail from Ft. Lauderdale to Dublin via Ponta Delgada (overnight), Cork, and Waterford, then begin a 6-day escorted land tour visiting Blarney Castle, Cliffs of Moher, Killarney, Ring of Kerry & More!Bus from select FL cities.20-Day Cruise Tour Package... fr. $2,999Eastern Caribbean DelightFebruary 2019Sail roundtrip from Miami on the new Norwegian Bliss to St. Thomas, Tortola & Nassau.Bus from select FL cities. Plus Pick 2 Perks! 8-Day Cruise Package... fr. $749Easter ~ Caribbean VacationApril 2019Book your Easter plans early! Sail roundtrip from Ft. Lauderdale to Labadee and Falmouth.Bus from select FL cities.6-Day Cruise Package... fr. $559Western CaribbeanSeptember 2018Sail from Tampa to Cozumel, Belize, Mahogany Bay & Grand Cayman. (rates/availability subject to change at any time without notice due to various promotions by the cruise line) 7-Day Cruise... fr. $393adno=50538535 DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50539855

PAGE 48

August 22 28, 2018 E/N/C/V Lets Go! 3 Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: Michael Beatty Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information. UPCOMING EVENTSBroadway Palm proudly presents Circus Transformus playing Saturday-Sunday, Aug. 25-Aug. 26. This visually stunning, contemporary circus performance incorporates dance, acrobatics, aerial arts and other skilled acts. With dozens of talented artists, Circus Transformus aims to entertain and inspire its audience to rise to the challenge of healing our planet Earth. Circus Transformus tells the story of a young girl who awakens to “nd her world on the brink of disaster. She teams up with an unlikely group of allies to combat the forces that threaten her planet. But can they save it before its too late? This original story features a cast of local acrobats, aerialists, contortionists, “re performers and more and is a celebration of the awakening of the human spirit. Producing Circus Transformus is Will Prather, owner of Broadway Palm Dinner Theatre along with Christar Damiano and Carla Hyde, who are also the shows creators and directors. Damiano and Hyde have a combined circus experience of over 50 years and are both passionate about environmental activism. Damiano has performed across the globe in such places as Mexico, South Africa, Zambia, Zimbabwe, India, Thailand and Hawaii. Hyde has delighted audiences since 1987 with her aerial artistry performing with the world renowned Flying Espanas and the Flying Lunas in circuses across the U.S., Canada and Puerto Rico. Join Broadway Palm as they inspire audiences to Be The Change with Circus Transformus. Doors open for the Saturday performance at 6 p.m. with a preshow in the lobby, Hors doeuvres are at 7 p.m., the performance begins at 8 p.m. and there will be an after party with DJ Groove Chemist and a dessert bar until 12 a.m. Doors open for the Sunday performance at 4 p.m. with a preshow in the lobby, Hors doeuvres are at 5 p.m. and the performance is at 6 p.m. This production is intended for mature audiences; parental discretion is advised. Tickets are $50 to $65 and can be reserved by calling 239-278-4422, by visiting BroadwayPalm. com or by stopping by the box of“ce at 1380 Colonial Blvd., Fort Myers.Circus Transformus aims to entertain and inspire its audience to rise to the challenge of healing our planet EarthProvided by MELISSA VOGTBROADWAY PALM IF YOUJoin Broadway Palm as they inspire audiences to Be The Change with Circus Transformus. Performances are Saturday, Aug. 25 and Sunday, Aug. 26. Doors open for the Saturday performance at 6 p.m. with a preshow in the lobby, Hors d oeuvres are at 7 p.m., the performance begins at 8 p.m. and there will be an after party with DJ Groove Chemist and a dessert bar until midnight. Doors open for the Sunday performance at 4 p.m. with a preshow in the lobby, Hors d oeuvres are at 5 p.m. and the performance is at 6 p.m. This production is intended for mature audiences; parental discretion is advised. Tickets are $50 to $65 and can be reserved by calling 239-278-4422, by visiting BroadwayPalm.com or by stopping by the box office at 1380 Colonial Blvd., Fort Myers. PHOTO PROVIDEDGarrett Foster performs in Circus Transformus. board member, will be displaying fused glass creations. I began by fashioning pendants and earrings, but have recently expanded to designing clocks, dishes and table top decorations. For the holidays I produce dancing angels, snowmen, snowflakes, stars, and, of course, fish. I'm working on this year's Christmas ornament to be ready for December,Ž announced Cavanagh. Keith Johnson, a working artist most of his life, is an award-winning watercolor painter who paints mostly on location. He's a member of the Florida Watercolor Society and the Florida Suncoast Watercolor Society, and his paintings are displayed for sale at the Sea Grape Gallery in Punta Gorda, and at Hirdie Girdie Gallery and Suncatcher's Dream on Sanibel Island. View his work at www. keithejohnson.com or meet him in person at the festival. Barbara Burnett, a past president of VAC, specializes in realistic oil paintings, but she occasionally get wild and free with producing abstract art. Shell be offering paintings for sale at Arts in August and at the Visual Arts Center gift shop. Lionel Lewis, who specializes in acrylic and oil paintings, will be featuring his work for sale as well. The Visual Arts Center, a 501(c)(3) nonprofit organization, is dedicated to the creation and enjoyment of the arts in Southwest Florida. Arts in August is being sponsored by the Visual Arts Center and Fishermen's Village, 1200 W. Retta Esplanade, Punta Gorda, where the event takes place from 10 a.m. to 3 p.m. on Aug. 25. Call 800-639-0020 or 941-630-8721. Check out their website at www.fishville.com. For more information contact the Visual Arts Center, 219 Maud St., Punta Gorda by calling 941-639-8810 or viewing their website at www. visualartcenter.org.ARTSFROM PAGE 1 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 8/28/18 SPARKLING 750 MLCHANDON BRUT CLASSIC ................ $14.97 FREIXENET BRUT OR EXTRA DRY ...... $8.47 LAMARCA PROCECCO ..................... $11.95 MOET & CHANDON IMPERIAL BRUT .. $40.97 NICOLAS FEUILLATTE BRUT RES ....... $29.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 ROEDERER ESTATE BRUT .................... $17.95 RUFFINO PROSECCO.......................... $10.95 VEUVE CLICQUOT YELLOW LABEL ...... $43.97 ZONIN POSECCO ................................. $8.95SPIRITS 1.75 LtrAPPLETON GOLD OR SILVER RUM ....... $20.99 BELVEDERE REG. VODKA 750ML ....... $23.99 BENCHMARK B OURBON ............... $16.99 BURNETTS V ODKA ........................ $12.99 BUSHMILLS I RISH WHISKEY .......... $36.99 CABO WABO BLANCO TEQUILA ....... $26.99 CAMARENA S IL/ R EPO TEQUILA ... $34.99 CHIVAS REGAL 12YR 750ML ......... $25.99 CHOPIN VODKA 7 50ML ............... $27.99 CHRISTIAN BROTHERS VS .............. $18.99 E & J V S BRANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA .. $26.99 FINLANDIA V ODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ... $72.99 GLENLIVET 12 YR SCOTCH ............. $69.99 GLENMORANGIE 10 YEAR 750ML ... $31.99 GRAND MARNIER LIQUEUR 750ML $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ..................... $54.99 HENNESSY VS COGNAC 750 ML ........... $32.99 J. WALKER BLACK LABEL SCOTCH .......... $51.99 JAMESON IRISH WHISKEY 750ML .... $21.99 JIM BEAM BLACK BOURBON ......... $33.99 KAHLUA C OFFEE LIQUEUR ............. $31.99 KNOB CREEK B OURBON ................ $61.99 OLD SMUGGLER S COTCH ............... $18.99 PAUL MASSON VS BRANDY ......... $18.99 PATRON SILVER TEQUILA 750ML .. $36.99 REMY MARTIN V SOP 750ML ..... $31.99 RON CARLOS W HITE OR GOLD ...... $14.99 RON RICO SIL VER OR GOLD ........... $14.99 SOUTHERN COMFORT BOURBON .. $20.99 ST. REMY VSOP BRANDY ............. $23.99 SVEDKA REG ................................. $16.99 THREE OLIVES PLAIN VODKA ........ $22.99 U V VODKA ................................ $15.49 WHITE & BLACK S COTCH ............... $24.49 WHITE HORSE S COTCH ................. $22.99 ZAYA 12 YEARS RUM 750ML ........ $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ......................... $15.99 AVALON CAB ..................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY TYPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ....... $10.97 CARNIVOR CAB SAUV ..................... $11.95 CROWDED HOUSE S. BLANC ................$10.97 ESTANCIA ANY TYPE ......................... $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .. $19.95 FREEMARK ABBEY NAPA CAB .......... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY TYPE ............................. $8.99 KRIS PINOT GRIGIO ............................. $8.95 LA CREMA MONTERREY CHARD ...... $15.99 LE GRAND BLACKSHEEP ANY TYPE .... $7.95 LE RIME PINOT GRIGIO ...................... $9.95 MAC MURRAY SONOMA CHARD ..... $15.97 MARIETTA OLD VINE RED ................ $11.95 MASCIARELLI MONTE. OR WHITE .......$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINFANDEL .............. $12.95 RAVENSWOOD ANY TYPE ................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ... $14.97RODNEY STRONG CHALK HILL CHARD $13.97 RODNEY STRONG ALEX. VALLEY CAB ... $20.97RUFFINO LUMINA PINOT GRIGIO ...... $7.45 SONOMA CUTRE CHARDONNAY ...... $20.95 MONKEY BAY SAUV. BLANC .............. $7.95 VILLA MARIA SAUV. BLANC ............. $10.951.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF ........ $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE.......................... $9.95 FOXHORN ANY TYPE..................... $6.95 FRANZIA ANY TYPE ....................... $7.95 GLEN ELLEN ANY TYPE ................... $7.95 JACOB'S CREEK ANY TYPE ............. $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY TYPE .............. $7.45 MONKEY BAY S/BLANC ................. $14.47 REDWOOD CREEK ANY TYPE .......... $9.97 RUFFINO CHIANTI........................ $13.95 YELLOWTAIL ANY TYPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 8/28/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeCHATEAU STE MICHELLE Cab Sauv & Merlot$12.97CHATEAU STE MICHELLE Chard & Riesling$7.97DARK HORSE All Type$7.99 INCLUDING THE NEW DOUBLE DOWN RED BLEND19 CRIMES CAB or RED BLEND $7.97MEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1297750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995APOTHIC BREWINFUSED WITH COLD BREW COFFEE$1297APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LLVOV VODKA1.75LTR POLAND$1999DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1499CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 750ml REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750ml 750ml 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BALLANTINESScotch$2799KENNY CHESNEYBLUE CHAIR RUMRUSSIAN STANDARD GOLDSVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRER Chardonnay$2097FREEMARK ABBEYCab Sauv$3397BUTTERChardonnay$1497SANTA MARGHERITA Pinot Grigio$1787CAVES DESCLANS WHISPERING ANGELCOTES DE PROVENCE ROSE$1697750MLKRIS Pinot Grigio$897750ML 1.5ML 750MLYELLOW TAILANY TYPE$497KENDALL JACKSONVINTNERS CHARD$1097750MLWHISPERING ANGEL ROSE$1697CHATEAU STE MICHELLE ROSE$897 750ML 750ML THE GLENLIVET 12 Year WE HAVE THE LARGEST AND BEST SELECTION OF VALUE WINES Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 8555$1899750ML$24991.75L$1599750ML $2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 8/28/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE750ml 750 ML PROPHECY ANY TYPE $999M CHAPOUTIER ROSE COTES DU RHONE750ML$997 adno=54539279

PAGE 49

4 Lets Go! E/N/C/V August 22 28, 2018 A look back at the Pop/Rock music of the 60s, the 70s and 80s By Tom Lovasko Sun CorrespondentTop of Billboard Charts1963 … Fingertips … Pt. 2Ž by Little Stevie Wonder 1973 … Touch Me In The MorningŽ by Diana Ross 1983 … Every Breath You TakeŽ by the Police Time CapsulesDelfonics … This r & b vocal trio from Philadelphia was popular in the late 60s and had two top ten singles … La-La Means I Love YouŽ and Didnt I (Blow Your Mind This Time).Žƒ.. Oliver … A singer from North Wilkesboro, North Carolina. 1969 was his year with two giant hit songs … Good Morning StarshineŽ (from the Broadway musical HairŽ) and the ballad Jean.Ž Loggins & Messina … Jim Messina came from the group Buffalo Springfield and later joined Poco. In between, he joined Kenny Loggins as a 70s duo whose most popular songs were Your Mama Dont DanceŽ and My Music.Ž Loggins went on to a very successful solo careerƒ.. Melissa Manchester … She was a pop singer/songwriter/pianist from the Bronx, New York, and had success with a few songs in the 70s, including Midnight BlueŽ and Dont Cry Out Loud.Ž The Bangles … An all female pop-rock band from L.A., they were popular in the 80s with their first hit, Manic Monday,Ž and two number one singles … Walk Like An EgyptianŽ and Eternal Flame.Žƒ..Quiet Riot … A hardrocking 80s band from Burbank, California, they are best known for the song Cum On Feel The Noise.Ž READERS ROCK!UPBEATLast week, the trivia question asked: This Memphis pop/rock band had a few popular songs in the 60s, including Cry Like A BabyŽ and Neon Rainbow.Ž Who are they? Bonus: What was their biggest hit, from 1967? Answer: The Box Tops (Bonus … The LetterŽ)Our Weekly Winners Are: Bill Bittay and Julie Worth of Venice. JoAnn Yacura, Dennis Menhart, Darlene Barclay, and Suzi Taylor of Port Charlotte. Ralph Herbert of Deep Creek, Tom Jones of North Port, Tim Bennett of RotondaWest, and Mike Barry of Ocala. Dave Klein and Will Johnson of Punta Gorda. Tom Tissot of Brick, New Jersey, Lee Stein of Arvada, Colorado and Steve Tissot of Cape May, New Jersey.This Weeks Question: A popular 70s band named after a Boris Karloff horror film, they were led by a singer now known as The Godfather of Heavy Metal.Ž Name the group. Bonus: Name the singer.Email responses to upbeat@sun-herald.com by noon this Thursday. MUSICEd Diana wants fans of Doo-Wop to know his quartet, The Goldtones, are coming back strong in the 2018-19 season to bring their classic sounds of the 50s and 60s to audiences all over Southwest Florida and beyond. Well be performing a lot of new/old songs this season,Ž Diana said. We try to evolve every year. We have great harmony, which were known for. And well introduce some vintage songs into our repertoire that we havent performed in the past.Ž The Goldtones have four local concerts planned, he added. The “rst will take place at 8 p.m. on Saturday, Sept. 8, at the Venice Theatre, followed by 7 p.m. on Saturday, Sept. 15, at the Charlotte Cultural Center, 2 p.m. on Saturday, Nov. 3, at the Manatee Performing Arts Center and 7 p.m. on Thursday, Nov. 8, at the Englewood Event Center. Diana said the key to his groups success lies in not reinventing the wheel. We try to duplicate, as close as possible, what the original record sounded like,Ž Diana said. We dont try to put our own spin on a lot of songs.Ž Now living in Punta Gorda, Diana started singing professionally at 18 with a group called The Orkells in New Haven, Conn. He later teamed up with a friend to write and produce music. Later on he owned and operated an advertising and marketing agency for over 25 years. He joined The Goldtones in December 2010, which now includes fellow singers John Gualberto, Gary Blomberg and Mike Nelson. Gualberto has been performing professionally since he was 12. He has worked with members of Steely Dan, The Brooklyn Bridge, the Coasters and the Dovels. Blomberg has appeared on TV, in dinner theatre, cabaret and commercials and hosted his own call-in radio show in Stamford Conn. Nelson, a professional singer from his college days, discovered The Goldtones in 2015 and began following their performances. After “lling in for one of the members during an illness, he eventually joined the group full time. Since they all live in either Punta Gorda or Port Charlotte, Diana said the group enjoys singing at many Southwest Florida venues that include restaurants, clubs, churches, senior centers, block parties, adult communities and more. Audiences just love us,Ž he said. And why not? Weve got the best demographics in the world here in Florida, where the older generation grew up on the oldies and Doo-Wop. In addition to singing, we have a lot of interaction with the audience. A lot of comedy. We even do some skits to break things up. Its a very entertaining show.Ž Diana added The Goldtones will play an eight-day cruise on Feb. 23, on Celebrity Cruise Lines ship Celebrity Equinox, out of the Port of Miami. Ports of call will include Key West, Costa Maya, Cozumel and Grand Cayman. Thats going to be a lot of fun,Ž he said. This will be our “fth year cruise anniversary. We take a lot of fans with us on these, which normally numbers in the hundreds. Were going to have private performances for the fans who come with us, along with public performances on the ship itself. For the last ten years we have been blessed to be able to do this at our age, doing something that we really enjoy that gives pleasure to so many people.Ž For more information on The Goldtones and their gigs, log on to www.the goldtones.com, email thegoldtones@ comcast.net or call 941-629-9276.The Goldtones launch another season of Doo-WopBy STEVEN J. SMITHLETS GO CORRESPONDENT IF YOUThe Goldtones have four local concerts planned, he added. The first will take place at 8 p.m. on Sept. 8, at the Venice Theatre, followed by 7 p.m. on Sept. 15, at the Charlotte Cultural Center, 2 p.m. on Nov. 3, at the Manatee Performing Arts Center and 7 p.m. on Nov. 8, at the Englewood Event Center. The Goldtones will play an eight-day cruise on Feb. 23, on Celebrity Cruise Lines ship Celebrity Equinox, out of the Port of Miami. Ports of call will include Key West, Costa Maya, Cozumel and Grand Cayman. For more information on The Goldtones and their gigs, log on to www.thegoldtones.com, email thegoldtones@comcast.net or call 941-629-9276. Happening at Fishermens Village 1200 W Retta Esplanade, Punta Gorda, FL 33950For more info visit visualartcenter.org or fishville.comLive Demonstrations Fine Art & Crafts Vendors Dining, Shopping & EntertainmentHosted by Fishermens Village & The Visual Arts Center SATURDAY, AUGUST 25 10 AM 3 PM Explore the Arts, Get Inspired, ... to be Creative!€ Wine & Cheese Sept. 6th, from 5 7pm € Demos & More Than 15 Instructors € Fall/Winter Class RegistrationTHURSDAY September 6 SATURDAY September 8 FRIDAY September 7 1pm 7pm 10am 1pm 10am 3pmYoure Invited to theVAC Open House September 6th 8th 210 Maud St, Punta Gorda, FL 33950 Across from Fishermens Village! (941) 639-8810 | www.visualartcenter.orgadno=50539831 The Charlotte County Historical Society Auxiliary Presents the 18th AnnualAuthentic Live Maine Lobster BakeSaturday, September 15, 2018Port Charlotte Beach Complex, 4500 Harbor Blvd., Port CharlotteCocktails at 5 PM & Dinner at 6 PM Purchase a $15 wristband and enjoy the open bar 5…9 PM Get a taste of New England with our 18th Anniversary specials, Twin Lobsters (each 1 1‡ 4 lb.) for only $85, or Steak & Lobster for $75, with all the “ xings! Other entres include One 1 1‡ 4 lb. Maine Lobster for $60, And for $50 Steamer Pot, Sirloin steak, Chicken Breast, or Vegetarian Stuffed Zucchini. With Phil Wilson, Auctioneer Extraordinaire And Trivia by The Golden Hippo Raf” es, Auctions and "Mystery Gift" Proceeds Benefit Charlotte County Historical Center programs.Tickets must be purchased before September 11, 2018 Make your reservation today at charlottecountylobsterbake.com or 941-769-1270.Visa/MC accepted by phone. Tickets will not be available at the door.adno=50540117

PAGE 50

August 22 28, 2018 E/N/C/V Lets Go! 5 EACH BRUSHSTROKE IS A DECISIONby Marty Damon Acclaimed Venice painter Mary Erickson could likely still produce the wedding cake of your dreams, but having just completed her 5,004th painting, shed have trouble “ nding the time. Its been an eclectic journey for Mary, from business school student to pastry chef to learning the ropes behind an art gallery counter, but each step formed the foundation for her successful thirty-year career. Mary made her “ rst sale at the age of 13, but was unable to attend art school, a circumstance she says proved to be, The best thing that never happened to me.Ž Instead, she took business courses and worked as a pastry chef through her twenties. During these years she learned how to manage a business e ectively and to deal with the “ scal responsibilities it entails, skills that proved invaluable as her career took o Mary continued building her knowledge after moving to Venice in 1986, where she was employed in a local gallery, and learned framing, marketing, and built her contacts in the art world. For years she carred her easel to the beach to “ t in a few hours of painting before and after work until one day she brought a watercolor shed just “ nished into the gallery. It sold that day. She brought in another one the next day and it sold as well. Seven years after shed arrived in Venice, she began painting full time and now her work is a “ xture in galleries in Charlotte, NC; Charleston, SC; St. Simons Island, GA; Naples, FL; Sarasota, FL; and Newport, RI. Marys Venice paintings usually get their start on Casperson beach, one of her favorite places to paint because of its unspoiled beauty. Youll “ nd her there at sunrise, catching the cast of the light and the mood of a scene. She may produce a “ nished plein air piece, or carry a study back to her studio for further work. Ultimately, her goal is to bring her viewer into the painting to imagine the wind, the sun, and the sounds of that moment for themselves. Marys reverence for nature is evident in her work, but also the groups to which she belongs. She is a founding member of the Southern Plein Air Artists, a juried member of Artists for Conservation and the Society of Animal Artists, the American Society of Marine Artists, and artists organizations dedicated to recording the southern landscape. In fact, every Mary Erickson print edition includes a special edition of 100 prints used exclusively to raise funds for conservation, preservation, and educational organizations throughout the USA. As a world traveler, mentor, and ardent conservationist, Mary carries her passion for art and nature with her from Maine to Florida. After enjoying the winter at her studio on Venice Island, shes on the road. This spring her “ rst stop will be France, where she will follow in the tradition of earlier plein air painters by gathering “ eld studies to use as the basis of larger works. In the summer shell return to Port Clyde, Maine where she rents a large house and opens it to other artists for days of painting and evenings of art discussions. With fall she plans to return to Europe, this time for the scenery of Italy, and in November shell be back to settle into her studio in Marshville, NC, where her 39 acre home will be one day become an artist retreat and bird sanctuary. Visit www. HighRidgeGardens.org for more information.adno=54536280 BARSTOOL OPEN SATURDAY, AUGUST 25 12-5PM DOWNTOWN VENICE CRAFT FESTIVAL SATURDAY AND SUNDAY SEPT 1 -2, 10-4 PM DOWNTOWN (VENICE AVE, NEAR CITY HALL) POKEMON GO WALK SATURDAY, SEPTEMBER 8 11-8 PM (6 P.M AFTER PARTY AT VENICE AMF LANES) DOWNTOWN / AMF VENICE BOWLING LANES VENICE BEACH PARTY: MUSIC & BEER FESTIVAL SATURDAY, SEPTEMBER 22 2:45 7:45 PM VENICE BEACHUPCOMING EVENTS SINCE 1987 www.visitvenice” .org/calendarPhoto Provided Thanks for Voting us Best BBQ for 17 Years! Dine In € Carry Out € Catering 661 S Tamiami Trail, Venice Island941-483-3137www. g oldrushbb q .com adno=54536275 Try Our New Stevia Sweet BBQ Sauce! www.SteviaSweetBBQ.com ABBYSONMIAMI.COM220 MIAMI AVE. WEST € VENICE, FL € 9414845187 HAPPY HOUR 3-7 OPEN 7 DAYS & NIGHTS A WEEK 7:30AM-8:30PM ABBYSon MiamiCLASSIC & CONTEMPORARY AMERICAN FARE BREAKFAST, LUNCH & DINNER COCKTAILS adno=54533619 1600 Harbor Drive S., Venice € FinsAtSharkys.com € Reservations: 941.999.FINS JOIN US FOR FINS FRENZY €lite bites and drink specials daily from 4:00 6:00pm€adno=54536277 H o s p i t a l V o l u n t e e r s o f V e n i c e The Elephant's Trunk Thrift StoreOpen Mon Fri 10am 4pm. Sat 10am 2pmWEEK D AY SPE C IALSMONDAYShoes and Hand Bags 50% o TUESDAYAll books 50% o WEDNESDAYFramed Artwork 50% o THURSDAYTapes, CDs, DVDs, Records 50% o FRIDAYAll Clothing 50% o SATURDAYManager's Special!FREE PickupDelivery & Home Staging Available 595 Tamiami Trail S. On the Island Next to Publix www.elephantstrunkthrift.com941-483-3056 50% OFFAny One Non-Sale Item over $10O er Excludes Firm Items. Limit 1 coupon per person/per day. Not Valid with any other o er. Good Thru 9/1/18 adno=54536274 Photo Provided Photo Provided Photo Provided

PAGE 51

6 Lets Go! E/N/C/V August 22 28, 2018 OUT AND ABOUT WEDNESDAYSKUNKY RON, RON & WOLFIE, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-4732670. DICK & KAMMY, (live music), 7 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. OPEN MIC WITH BUD BUCKLEY (music and stand-up), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. Common Grounds, 12735 Tamiami Trail, North Port 941-5648739. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-4295403. TONY BOFFA, (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941-627-9463. TORCHED, (live music), 8:30 p.m.-12:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. RONN DANIELS, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941485-7221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. JAZZ JAM QUARTET, (live music) 5:30 p.m.8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.THURSDAYJP SOARS & THE RED HOTS, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. DJ MICHAEL, (live music), 7 p.m.-11 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-4732670. RENEE & TOMMY, (live music), 6:30 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. SKUNKY, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941-629-1645. MICKEY BASIL (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. REMEDY, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. SUM 1S GOT 2, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TRIVIA AT THE ELKS 6 p.m.-8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice 941488-0878. LIVE MUSIC, 11:30 a.m.-2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-485-7221.FRIDAYSWINGING BRIDGE, (live music), 6:45 p.m.9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. ELLIE LEE BAND, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. BOOGIEMEN, (live music), 7 p.m.-11 p.m. Sandbar Tiki & Grille, 1975 Beach Road, Englewood 941-460-8280. J&B ACCOUSTICS, DEL, (live music), 6 p.m.10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. THE SUNSETS, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. ROBIN & THE RETROS, (live music), 7 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941474-1400. TIKI TOM & L.A., (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-6293055. SIMPLY 60S, (live music), 7:30 p.m. Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941-629-1645. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.-1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. DANNY SINOFF JAZZ TRIO (live music), 6:30 p.m.9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. TONY OŽ, (live music), 7 p.m.-10 p.m. DVines Wine & Gift Emporium, 701 JC Center Court # 2, Port Charlotte 941-627-9463. JOHN PATTI, (live music), 5 p.m.-9 p.m., Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CHRIS BRETT (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. DANNY BEACH, (live music), 2:30 p.m.-6:30 p.m., ICONIC, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JOE OBRIAN, (live music), 1 p.m.-5 p.m., TROPICAL AVENUE, 7 p.m.11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice 941-497-7740.SATURDAYTRIO FUSION, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-6813500. TORCHED, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. VITO AMERUOSO, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. LEE JAMES, (live music), 1 p.m.-5 p.m., BEANS & SEEDS, JERSEY BEAT, 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-4732670. MEMORIES, (live music), 6:30 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. LIVE MUSIC 6:30 p.m.9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood 941-473-8466. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-4236223. LEN SELIGMAN, (live music), 7:30 p.m. Common Grounds Meeting Hall, 12735 S. Tamiami Trail, North Port 941-564-8739. RITA BEACH, (live music), 7 p.m.-10 p.m. DVines Wine & Gift Emporium, 701 JC Center Court # 2, Port Charlotte 941-627-9463. TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. MICHAEL HIRST, (live music), noon4 p.m., CHRIS G. 5 p.m.-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda MUSIC OF PEG AND EM, (live music), 6 p.m.9 p.m. Angelas, 258 W. Marion Ave., Punta Gorda. 941-5057897 WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11 a.m.-4 p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. MIKE IMBASCIANI, (live music), 8 p.m.-11 p.m. Leroys Southern Kitchen Bar, 201 W. Marion Ave., Punta Gorda 941-505-2489. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. DANE, (live music), 1 p.m.-5 p.m., GASHOUSE GORILLAS, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JACK MOSLEY, (live music), 1 p.m.-5 p.m., NEON SUMMER, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. THE FLASHBACKS, (live music), 6:30 p.m.9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941-488-0649.SUNDAYBOB TEESDALE, (live music), 7:30 p.m. Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941-629-1645. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-3477208. PAUL ROUSH, (live music), 2 p.m.-6 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda DEVEN STARR, (live music), 1 p.m.-5 p.m., ROBERT & WOLFIE, 6:30 p.m.10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. PEATE & FREDDIE, (live music), 1 p.m.-5 p.m., VINNY CONTREAS, 6 p.m.10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-786-1000.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. WINGS AND SWINGS 5 p.m.-9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-4266865. FUN WITH MUSIC (live music), 1 p.m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941625-4175. OUT OF TUNE & OUT OF TIME, (live music), 7 p.m.-11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. BLACK VELVET, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. JEFF HUGHES, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. KITT MORAN QUARTET, (live music), 5:30 p.m.8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941-484-1889. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.TUESDAYROBERT & WOLFIE, (live music), 6 p.m.-9 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. MILES BOSWORTH, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood TRIVIA 6 p.m. Englewoods on Dearborn, 362 W. Dearborn St., Englewood 941-475-7501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-474-1404. TRIVIA 6:30 p.m. Pops Port-O-Call, 4230 El Jobean Road, Port Charlotte 941391-6751. COUNTRY LINE & COUPLE, (dancing) 9 a.m.11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793. COUNTRYPLUS, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941-629-1645. MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. OPEN MIC NIGHT 8 p.m.-11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte THOMAS, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-6292114. CHRIS G., (live music), 11 a.m.-2 p.m. Fishermens Village, Retta Esplanade, Punta Gorda BLACK VELVET, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. PAUL ROUSH, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-3423253. OPEN MIC NIGHT, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. ROYAL AIRES, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice.KARAOKEKARAOKE WITH BJ OUT AND ABOUT | 7 adno=50540072 adno=720064

PAGE 52

August 22 28, 2018 E/N/C/V Lets Go! 7 DINING OUTIn an unassuming strip of“ce building at the entrance to the corporate headquarters of two of Southwest Floridas captains of industry, is a hidden gem of culinary delight. Chef Charles Amherst and his wife Andrea opened Chaz 51 Bistro on the corner of Knight Trail and Triple Diamond Blvd., in Nokomis, a little more than three years ago. Triple Diamond is the road where both PGT Custom Windows + Doors and Tervis Tumbler have their facilities. It was a new venture for Chef Charles, a Haitian native, but it was most de“nitely familiar territory. I was a chef with Ruths Chris Steak House for 25 years,Ž he said. I started out in Miami, then moved to Kansas City and all over the place „ I was a regional chef, so I traveled a lot. I moved here in March of 2000 to open the local Ruths Chris in Sarasota.Ž After 15 years at the Sarasota restaurant, Chef Charles felt the urge to look for other opportunities for his family. He said that even though Ruths Chris was a wonderful company to work for, and provided excellent training and work experience, he knew he could only go so far professionally while he was working for someone else. In April of 2015, he and Andrea opened Chaz 51 Bistro (a take on his nickname) as a caf/coffee house, serving breakfast and lunch. He said it took no time at all for his new 48-seat eatery to earn a number two ranking on The Venice Foodies website. We did breakfast for two years, and then added dinner and did all three for a while, but we eventually cut out the breakfast,Ž Chef Charles said. I had a lot of people who still wanted to be able to order it, though, so I have kept some of the breakfast items on the menu, at least until this October.Ž He says that is when he will be debuting a brand new menu. Loyal customers can still expect to see some of their favorite dishes when that time comes, though „ especially the aged, 100 percent Black Angus “let mignon, which can be enhanced by adding grilled jumbo shrimp, lobster tails or crab cakes. The Panko Crusted Grouper, locally caught, is also a popular choice, and is served over a bed of rice, with citrus thyme sauce. Ruths Chris is known for their excellent customer service, and so is Chef Charles. He said its important to him that all of his clientele, whether they visit Chaz 51 every day or every once in a while, feel comfortable in his restaurant. I speak with my staff heavily about Southern hospitality and respecting our customers,Ž he said. You need to treat them as if they were a guest in your home.Ž Chaz 51 Bistro is located at 103 Triple Diamond Blvd., in Nokomis, and is open Tuesday through Saturday, from 11 a.m. to 9 p.m. Chef Charles hosts private, catered events in his dining room on Sundays and Mondays. For more information, visit the website at www.chaz51. com, or call 941-484-6200.Chaz 51 Bistro is a hidden gem of culinary delightBY DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOUChaz 51 Bistro is located at 103 Triple Diamond Blvd., in Nokomis, and is open Tuesday through Saturday, from 11 a.m. to 9 p.m. Chef Charles hosts private, catered events in his dining room on Sundays and Mondays. For more information, visit the website at www.chaz51. com or call 941-484-6200. LETS GO PHOTO BY DEBBIE FLESSNERChef Charles Amherst is the owner of Chaz 51 Bistro, in Nokomis.THE DJ 6 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH MARYANNE & GUIDO 6:30 p.m. Sunday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH WAMŽ AL & MARILYN 6 p.m.-9 p.m. Mondays „ Amvets 777, 3386 N. Access Road, Englewood KARAOKE WITH GIL & RHONDA 6 p.m.-9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englewood 941-474-9802. BUZ KARAOKE 5 p.m.9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-4732670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-6978050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ AL & MARILYN 6:30 p.m.-9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-697-3616. KARAOKE WITH MARK 6 p.m.-9 p.m. Tuesday „ The Olde World Restaurant & Lounge, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH RON 6 p.m.-9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-7649003. KARAOKE, 6 p.m.-9 p.m. Friday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-6257571. KARAOKE, 6 p.m.-10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-743-4140. KARAOKE, 7 p.m.-10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. KARAOKE WITH THE CONNECTION 9 p.m.1 a.m. Friday, Saturday „ Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte 941-625-4794.G & J KARAOKE 9:30 p.m.-12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941613-0002. KARAOKE Saturday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. G & J KARAOKE 6 p.m.9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE 6:30 p.m9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. KARAOKE WITH VALLERIE 5:30 p.m.9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941-484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-4882337. KARAOKE WITH BRUCE SHELLY 6 p.m.9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941485-4748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941629-1140. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941-697-2710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941-6396337. BINGO 11:30 a.m.3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-4295403. BINGO 1 p.m.-4 p.m. Saturday „ Port Charlotte Eagles 3296, 23111 Harborview Road, Port Charlotte 941-629-1645. BINGO 10:30 a.m. Wednesday „ American Legion Riders Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BAR BINGO, 6 p.m. Monday „ American Legion Ladies Auxiliary Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BINGO 5:30 p.m. Friday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-6294200. BAR BINGO, 1 p.m.4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941625-7571. BINGO, 2 p.m. Mondays ,Wednesdays, Fridays „ Club Paradise Bingo & Games 2605 Tamiami Trail, Port Charlotte 941-249-9688. BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-484-4470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. BAR BINGO 6 p.m.-8:30 p.m. Wednesday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941485-4748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus Hall, 512 Substation Road, Venice 941-375-8414.OUT AND ABOUTFROM PAGE 6 All sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.adno=720078 Appreciation DinnerThursday, September 6, 2018, 6:00pm ~ 9:00pm Hosted by the Purchase Tickets Online: www.VolunteerCare.NET Email: Nchervinski@volunteercare.org or Call (941) 276-1014 This evening Please Join Us To Honor Dr. Mark Asperilla all important tribute! adno=50539477

PAGE 53

8 Lets Go! E/N/C/V August 22 28, 2018 UPCOMING EVENTSThe Pioneer Days Parade and Festival taking place on Monday, Sept. 3, tops off weeks of historic tours, a photo contest, the selection of a Grand Marshall, a Little Miss/ Mr. Englewood Pageant, a Shipwreck Dance for kids and another for teens, Chalkfest, a Cardboard Boat Race, a Diaper Derby, a Mayor for a Day Contest, and a Sunday, Sept. 2, Festival and All-Car Show. The Englewood Pioneer Days Parade & Festival, Inc., a nonprofit organization headed by Chris Phelps, has met and overcome many challenges leading up to this 62nd Annual Pioneer Days celebration. Our Fish-a-Thon was cancelled due to red tide, and it was necessary to relocate the Cardboard Boat Race to Ann Dever Memorial Park, but all other events will be on schedule. Our celebration has seen numerous changes throughout its history, and this years theme: Englewood Pioneer Days: A Journey in Time gives us the opportunity to utilize Englewoods known history dating back to Indian times and bring it to the present. Its not too late for parade participants to fill out an application online and send a $40 fee at www. englewoodpioneerdays.com, but the official cut-off date is Friday, Aug. 24. Our website contains images of past parades and events on the history link and may offer ideas for float decorations. Ten unique trophies will be presented to individual winners at Pioneer Park following the parade,Ž explained Phelps. Ten sponsors listed on the website donated $100 apiece to provide A Journey in TimeŽ parade trophies being designed by talented Arts Alliance of Lemon Bay artists in the following categories: Best use of Theme, Best use of Laughter (funniest), Best Youth Entry, Best Example of Englewood History, Best example of water activities (boats, beach, wildlife), Most Spirited, Most Musical, Most Patriotic, Best Eco Style (green, recycling, eco assets), and Best of Englewood Arts (most original, not necessarily on theme). Diana Woodruff, who organizes both the All-Car Show on Sunday, Sept. 2, and the All Corvette Show on Saturday, Sept. 3, invites Corvette car clubs and individual Corvette owners to participate in the parade by filling out an online application. Simply click on car showŽ and send in a registration fee. Corvette clubs and individual Corvette owners not wishing to participate in the parade may preregister or register the day of the show without sending a fee. The first 100 registering participants will receive a dash plaque, goodie bags donated by local Englewood merchants, and be eligible to receive an award, a Mayors Choice Award or a Best of Show Trophy. The Englewood Pioneer Days Parade, featuring between 50-55 floats, boats, cars, bicycles, motorcycles, horses, and walkers begins at 9 a.m. on Monday, Sept. 3, at 200 S. Indiana Ave., travels along Dearborn Street and takes approximately 90 minutes to complete. Check the Pioneer Days website to view the exact route. Following the Parade people are invited to relax and visit with friends and family at Pioneer Park, 300 W. Dearborn St., where therell be treated to beard, watermelon, pie-eating contests, live musical entertainment, award presentations, food and vendor booths, games and special attractions for children at the Kid Zone. The Englewood Pioneer Days Parade and Festival committee welcomes new event ideas, volunteers and vendors. For more information, visit www.englewoodpioneerdays. com or call 941-474-3764.Englewood Pioneer Days Parade and Festival: A Journey Back in TimeBy CHRIS KOURAPISLETS GO CORRESPONDENT IF YOU Its not too late for parade participants to fill out an application online and send a $40 fee at www. englewoodpioneerdays.com, but the official cut-off date is Friday, Aug. 24. Corvette car clubs and individual Corvette owners are invited to participate in the parade by filling out an online application at www.englewoodpioneerdays.com. The Englewood Pioneer Days Parade, featuring between 50-55 floats, boats, cars, bicycles, motorcycles, horses, and walkers begins at 9 a.m. on Monday, Sept. 3, at 200 S. Indiana Ave., travels along Dearborn Street. PHOTO PROVIDEDCannons will boom as the Conquistadors sail down Dearborn Street during the Englewood Pioneer Days Parade. sidewalk square, and festival attendees will also have an opportunity to receive a ballot and cast a vote for a Peoples Choice Award. We are always open for new ideas in the spirit of Pioneer Days, and we welcome volunteers,Ž said Erick Phelps who needs people to help install signs and tables, mark out squares, sign in chalkers, and help them “nd their chalking squares. Volunteers are also needed to hand out water and assist chalkers and observers during Chalkfest. It would be great to have a musician play some tunes during Chalk Fest. People may sign up to volunteer on line,Ž he added. For more information go to www. EnglewoodPioneerDays. com, email them at info@ EnglewoodPioneerDays. com or call 941-474-8700.CHALKFROM PAGE 1 The Hermitage Artist Retreat presents Film and Musical Theater in the Making,Ž with “lmmaker Mirella Martinelli, book writer/lyricist Stephen Cole, and musical director/ conductor David Evans. All three will be in residence at the Hermitage. Martinelli, winner of the John Ringling Towers Award, will show clips of her “lm, Frenemies,Ž which revisits the hot topic of the relationship between Cuba and the United States. Cole and Evans will discuss and perform songs from their “ction musicals,Ž Mermans ApprenticeŽ and Lip Service.Ž Both musicals mix reality with “ction to make musical comedy magic. Cole and Evans will also discuss their collaborative process, and Cole will share how his friendship with Ethel Merman led to the writing of Mermans Apprentice.Ž This free community program is Friday, Aug. 24, at 5 p.m., at the Hermitage Palm House, 6630 Manasota Key Road in Englewood. Reservations are required and are through email only to reservations@hermitageartistretreat.org. Mirella Martinelli is a “lmmaker born and raised in Brazil and currently a resident of Sarasota County. A screenwriter, director, editor and producer, shes worked on more than 40 productions, including short “lms and feature “lms. Martinelli received an American Cinema Editors award, a grant from The Rockefeller Foundation, and her screenplay, Goodbye Mom,Ž was selected for the Sundance Screenwriters Lab. In 2017, Martinelli received the Arts & Cultural Alliance of Sarasota Countys John Ringling Towers Award to produce Frenemies.Ž Book writer/lyricist Stephen Cole is an award-winning musical theater writer whose shows have been recorded, published, and produced around the nation and world. His creations include After the Fair,Ž The Night of The HunterŽ (Goodman), Saturday Night at Grossingers,Ž CasperŽ (Chita Rivera), DodsworthŽ (Dee Hoty and Hal Linden) and The Road to Qatar.Ž In 2014, Cole wrote and directed Inventing Mary Martin,Ž which played Off-Broadway. Cole is also the author of four books, including That Book About That Girl;Ž I Could Have Sung All Night,Ž the autobiography of the late Marni Nixon; and Charles Strouses memoir Put on a Happy Face.Ž In addition, Cole has written special material for Marlo Thomas, Phil Donahue, Liz Smith, Liza Minnelli, Michelle Lee, and Bernadette Peters. David Evans received a Drama Desk nomination for his score for Birds of Paradise,Ž which ran Off-Broadway in 1987 and has since had many regional productions. His Drama Desknominated musical, Childrens Letters to GodŽ recently completed an OffBroadway run at the Lambs Theater and has had subsequent productions around the world. Evans has written songs for many Off-Broadway revues, including A ƒ My Name is Alice,Ž and for television shows, including Sesame StreetŽ and Square One TV.Ž Current projects include Super SundayŽ (with Sarah Schlesinger), BedŽ (with Faye Greenberg), and Mermans ApprenticeŽ (with Stephen Cole). A prominent musical director and conductor, Evans is currently associate conductor of WickedŽ on Broadway. He is the artistic director of ASCAPs Marvin Hamlisch Broadway Conductors Program and co-artistic director of Broadway Triple Threat, a musical theater summer program.Film and Musical Theater in the MakingProvided by SU BYRON IF YOU This free community program will be held o Friday, Aug. 24, 5 p.m., at the Hermitage Palm House, 6630 Manasota Key Road in Englewood. Reservations are required and are through email only to reservations@hermitageartistretreat.org. COLE EVANS MARTINELLI Call us for more information 239-745-4700 FGCU COMPLETEINFO SESSION€Completed some college? € Want to finish your degree?EARN YOUR BACHELORS DEGREE WHILE MAINTAINING YOUR LIFESTYLE Wednesday, August 29th Arrive at 5:30 pm *Refreshments Served Please feel free to bring your transcripts. FGCU Charlotte County 117 Herald Court, Suite 211 Punta Gorda, FLadno=50540205 adno=54539025 Summer Water Taxi Special!$3.00 Per Person Round Trip(No Coupon Required!) ~ CALL TODAY ~ 941-697-0566O er Expires September 30, 2018 "The Gift"Now Extended at Both LocationsWhy we give "The Gift" 2 for 1To show a sense of COMMUNITY & GRATITUDE to our LOCAL CUSTOMERS during the summer season. To help keep our LOYAL STAFF employed, feeding their families and Paying their bills. River City GrillServing Lunch Mon-Fri 11AM-2:30PMServing Dinner Sun-Sat 5-9 PM131 West Marion Avenue Punta Gorda, FL 33950941-639-9080Italia at River CityOpen for Dinner Tues-Sun 5-9pm CLOSED MONDAY127 West Marion Avenue Punta Gorda, FL 33950941-639-7655 The GiftBuy One Get One Must mention "The Gift" before ordering or present coupon* Speci“ ed Gift menu items only* Must order a beverage with each dinner In house dining onlyAvailable for Dinner Only € Not available on holidaysCoupon valid through Aug. 31, 2018 € Available at both Restaurants WWW.RIVERCITYGRILLPG.COM WWW.ITALIAPG.COMadno=50540084

PAGE 54

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 335 9.71 +7.9AAR AIR .30 .7 ...cc 49.05 34.25 137 45.99 +17.1ABB Ltd ABB .76e 3.3 ... 28.67 21.22 1171 22.98 -14.3ABM ABM .70 2.1 20 44.83 28.17 574 32.95 -12.6ADT Inc n ADT ... ... ... 9.60 6.93 3549 9.14 +16.9sAES Corp AES .52 3.7 11 14.00 9.86 3670 13.97 +29.0AFLAC s AFL 1.04 2.2 15 47.08 39.58 2961 46.92 AG MtgeIT MITT 2.00f 10.5 9 19.95 16.31 146 19.06 +.3AG Mtg pfA MITTpA 2.06 8.0 ... 25.93 24.88 2 25.78 +1.7AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 12 25.60 +1.1AGCO AGCO .60 1.0 27 75.95 56.36 471 61.62 -13.7AH Belo AHC .32 7.1 ...dd 5.80 4.25 28 4.50 -6.3AK Steel AKS ... ... 20 6.80 4.00 9358 4.47 -21.0sAMC Ent AMC .68m 3.6 ...dd 18.80 10.80 1511 18.85 +24.8AMCON DIT .72 .8 20 100.00 80.95 87.05 -11.0AMN Hlth AMN ... ... 23 68.20 36.90 245 58.30 +18.4ARC Docu ARC ... ... 21 4.84 1.62 409 3.21 +25.9ASA Gold ASA .04e .4 ...q 12.99 8.56 80 8.94 -21.0AT&T Inc T 2.00 6.0 7 39.80 30.13 27526 33.40 -14.1AT&T 66 n TBB ... ... ... 26.72 24.13 181 24.90 -4.6A10 Ntwks ATEN ... ... ...dd 8.25 5.63 165 6.91 -10.5AU Optron AUO .18e ... ... 4.76 3.40 810 4.36 +17.8AVX Cp AVX .46 2.3 ...cc 21.48 14.51 218 20.17 +16.6sAXA EqH n EQH .13p ... ... 22.56 19.90 1096 22.68 +6.0AZZ Inc AZZ .68 1.2 24 56.05 39.50 139 54.75 +7.1Aarons AAN .12 .2 11 50.80 34.29 393 50.17 +25.9AbbottLab ABT 1.12 1.7 27 65.90 48.58 4032 64.75 +13.5AbbVie ABBV 3.84 3.9 18 125.86 69.91 3521 97.74 +1.1AberFitc ANF .80 2.8 20 29.69 9.03 2794 28.35 +62.7AbdAsPac FAX .42 9.9 ...q 5.29 4.18 469 4.24 -13.1AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 21 6.14 -3.6AbdnChile CH .58e 8.5 ...q 9.64 6.52 164 6.82 -23.6AbdGlbInc FCO .84 10.4 ...q 9.48 7.80 41 8.04 -8.8AbdEMSmC ABE .21e 1.4 ...q 15.82 13.73 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.57 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 2 8.24 -8.6AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.42 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.68 32.13 -3.2AcadiaRlt AKR 1.08 3.8 49 30.63 21.34 805 28.58 +4.5Accenture ACN 2.66 1.6 26 168.95 127.26 1282 164.61 +7.5AccoBrds ACCO .24 1.9 21 14.63 10.68 370 12.40 +1.6AcmeU ACU .44 2.1 21 28.01 18.51 2 21.08 -9.9AcornInt rs ATV ... ... ... 38.86 13.21 6 20.34 +15.3ActiniumP ATNM ... ... ...dd .85 .33 434 .64 -3.0Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 3 23.06 +7.9Actuant ATU .04 .1 ...cc 30.05 21.50 410 29.45 +16.4Acuity AYI .52 .4 17 186.99 109.98 516 148.10 -15.9Acushnet n GOLF ... ... ... 27.85 15.95 291 27.51 +30.5sAdaDvsEq ADX 1.32e 1.2 ...q 16.20 14.30 148 16.23 +8.0AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 62 19.44 -2.0AdmRsc AE .88 2.0 ...dd 50.59 32.80 11 44.76 +2.9Adecaogro AGRO ... ... ... 11.15 7.20 239 8.42 -18.6Adient n ADNT 1.10 2.4 ... 86.42 42.04 16656 45.56 -42.1AdtalemGl ATGE .36 .7 19 56.45 30.71 514 48.50 +15.3sAdvAuto AAP .24 .1 28 161.25 78.81 1190 160.15 +60.6sAdvDisp n ADSW ... ... ... 25.80 21.50 337 25.83 +7.9AdvDrainS WMS .32 1.0 27 32.10 17.90 371 31.75 +33.1Advansx n ASIX ... ... ... 46.51 30.36 145 33.36 -20.7AdvOil&Gs AAV ... ... 5 6.70 2.70 57 3.00 -30.2AdvClayCv AVK 1.13 7.3 ...q 16.50 14.62 81 15.54 -2.1AdvCCvII AGC .56 9.9 ...q 6.28 5.40 239 5.63 -6.0AdvClEnh LCM .84 10.9 ...q 8.77 7.65 25 7.73 -7.3AdSDorWr AADR .32e .6 ...q 64.00 47.31 25 51.53 -12.4AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 49 21.39 -.4AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.56 -14.3AdvSmCap SCAP ... ... ... 41.63 31.00 0 40.45 +15.6sAdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 1 48.57 -1.6AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.40 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 5 47.95 -.9AdvSStarG VEGA ... ... ...q 31.97 28.75 0 31.84 +3.3Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 6 70.72 -1.0AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.50 -1.4AdMadIntl FWDI .37e 1.3 ...q 33.10 27.80 28.01 -9.9AdMadDm FWDD .18e .3 ...q 57.19 47.83 3 55.53 +3.8AdvActBear HDGE ... ... ...q 8.91 7.35 93 7.36 -6.1Aecom ACM ... ... 12 39.90 30.15 515 33.52 -9.8AegeanMP ANW .08 4.2 5 5.25 .60 710 1.89 -56.0Aegon AEG .25e 4.1 ... 7.48 5.49 1084 6.08 -3.5Aegon cap AEH 1.59 6.1 ... 26.52 25.40 24 26.09 +1.0Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 8 26.35 +1.5Aegon t AEB .77 3.0 ... 25.35 23.55 7 25.17 +4.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 47.70 1323 57.05 +8.4Aerocntry ACY ... ... 3 17.34 10.10 2 15.78 +3.5AerohiveN HIVE ... ... ...dd 6.50 3.27 300 4.25 -27.1AerojetR AJRD ... ... ...dd 37.70 24.41 516 36.62 +17.4Aetna AET 2.00 1.0 19 199.95 149.69 2006 198.35 +10.0AffilMgrs AMG 1.20 .8 12 216.99 142.79 364 148.87 -27.5Agilent A .60 .9 76 75.00 60.42 2982 64.93 -3.0Agnico g AEM .44 ... 43 51.86 34.49 1092 35.57 -23.0sAgreeRlt ADC 2.16f 3.8 29 56.28 43.74 150 56.30 +9.4Air Inds AIRI .60 40.8 ... 1.95 1.17 17 1.47 -13.0AirLease AL .40 .9 6 50.70 38.46 998 46.28 -3.8AirProd APD 4.40 2.6 25 175.17 143.79 866 166.10 +1.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 7 25.30 18.97 325 21.63 -7.5AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 7 25.28 -4.9AlamoGp ALG .44 .4 27 120.58 87.54 78 99.99 -11.4AlamosGld AGI .02 .4 ... 8.58 4.28 1028 4.48 -31.2AlaskaAir ALK 1.28 1.9 9 82.68 57.53 1155 66.59 -9.4sAlbnyIn AIN .68 .9 34 78.30 50.30 200 78.20 +27.3Albemarle ALB 1.34f 1.4 15 144.99 86.75 1375 94.84 -25.8Alcoa Cp AA ... ... 22 62.35 38.05 3095 43.03 -20.1AlexB Inc ALEX .28 1.2 33 30.35 20.83 394 23.98 -13.6Alexanders ALX 18.00 4.9 ... 436.80 332.98 4 368.65 -6.9AlexREE ARE 3.72f 2.9 32 134.37 114.00 517 127.29 -2.5AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 35.16 -5.0AlexcoR g AXU ... ... ... 1.85 1.00 202 1.12 -29.6AlgonPw n AQN .51f ... ... 11.34 9.45 68 10.22 -8.4Alibaba BABA ... ... 53 211.70 164.25 20091 177.92 +3.2Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 .73 138 .77 -79.1AllegCp Y ... ... ...cc 646.55 521.07 39 640.28 +7.4AllegTch ATI ... ... ...dd 30.25 18.49 1238 26.25 +8.7Allegion ALLE .84 1.0 ... 89.81 73.85 501 87.79 +10.3Allergan AGN 2.88 1.5 12 237.41 142.81 1681 191.11 +16.8Allergn pfA AGNpA 55.00 10.1 ... 840.72 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 170 78.48 +5.5AlliCAMun AKP .70 5.1 ...q 14.02 12.49 41 13.74 +1.1AlliData ADS 2.28 .9 14 278.33 192.02 271 240.88 -5.0AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 62 12.54 -6.4AlliOne rs AOI ... ... ...dd 30.70 9.85 182 18.15 +37.0AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 139 11.65 -8.7AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.6 14 30.80 22.90 252 30.00 +19.8AlliantEg s LNT 1.34 3.1 22 45.52 36.84 938 43.20 +1.4AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 178 7.08 +.7AlliGblCv2 NCZ .69 11.3 ...q 6.38 5.70 161 6.12 -1.4AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 250 13.10 +.4AlliGlEqCv NIE 1.52 6.5 ...q 23.45 19.47 75 23.23 +9.9Allz24Tgt n CBH ... ... ... 10.05 8.75 31 9.22 +1.3sAllnzgDI&Cv ACV 2.00 8.0 ...q 24.98 20.34 19 24.95 +14.2AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 5 25.73 +1.0sAllisonTrn ALSN .60 1.2 17 48.99 32.93 1389 49.17 +14.2Allstate ALL 1.84 1.8 15 105.36 85.59 2725 101.44 -3.1Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 7 25.28 -1.3Allstate 53 ALLpB 1.28 4.9 ... 27.28 25.10 20 25.85 -1.5Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 27 25.49 -2.0 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 9 25.77 -2.3Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 50 25.77 -1.8Allstat pfF ALLpF 1.56 5.9 ... 27.59 25.02 4 26.23 -1.4AllyFincl ALLY .60f 2.2 12 31.29 21.81 3797 27.51 -5.7AlmadM n AAU ... ... ... 1.32 .56 72 .62 -39.5AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.01 2 32.42 +5.6AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.64 3 30.45 -7.9AlpMoIntQ IMOM ... ... ...q 33.00 26.61 2 27.39 -9.8AlpMoUSQ QMOM ... ... ... 33.24 24.94 1 32.36 +13.1AlpArcVl n VMOT ... ... ... 31.39 25.62 4 28.72 -.9AlphaPro APT ... ... 17 4.25 3.15 31 3.45 -13.8AlpGDDiv AGD .78 7.6 ...q 11.55 10.12 10.33 -4.4AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.23 -7.6AlpTotDiv AOD .69 7.8 ...q 10.03 8.59 8.79 -7.2AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 4 44.63 -.6AlpsEqSect EQL 1.83e 2.5 ...q 73.29 63.89 5 72.76 +4.6AlpDisrTc n DTEC ... ... ... 29.82 24.40 25 29.28 +16.1AlpBzSoMed BUZ ... ... ... 38.12 28.31 3 37.29 +16.4AlpsRivFlex RFFC ... ... ... 36.59 30.68 52 35.79 +3.1Alps RivDiv RFDA ... ... ... 33.92 28.25 38 33.64 +6.2AlpRvrCare RFCI ... ... ... 26.24 23.73 57 24.12 -2.4AlpRivUncn RFUN ... ... ... 26.57 24.98 21 25.39 -2.5AlpSprtJG SGDJ ... ... ...q 38.94 23.61 14 24.98 -25.7AlpMedBrk SBIO ... ... ...q 39.50 27.59 139 37.38 +14.0AlpSprotG SGDM .12e .8 ...q 22.94 15.42 45 15.97 -22.9AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 38.21 +5.5AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.65 7 21.52 -15.3AlpAlerEn ENFR 1.35e 5.8 ...q 24.50 19.24 2 23.27 +.8AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.05 26 26.83 -6.4sAlpBarr400 BFOR .25e .5 ...q 45.36 36.66 11 45.73 +10.0AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 32 24.59 -2.2AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 89 46.67 +1.9AlpAlerMLP AMLP 1.35e 12.2 ...q 11.89 9.01 14540 11.09 +2.8Alteryx n AYX ... ... ... 57.43 18.64 704 54.53 +115.8Altice n ATUS ... ... ...dd 28.13 14.60 7813 18.65 -2.2AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 63.76 -21.9AltisResid RESI .60 5.9 ...dd 12.53 9.87 10.22 -13.8Altria MO 2.80f 4.7 19 74.38 53.91 8366 59.93 -16.1AlumChina ACH ... ... ... 23.54 9.20 34 10.40 -42.0ATrFn pfA AFSIpA 1.69 9.0 ... 25.20 13.96 11 18.78 -8.8AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 5 19.77 -9.6AmTrF pfC AFSIpC 1.91 9.2 ... 25.40 14.91 5 20.73 -7.8AmTrF pf F AFSIpF ... ... ... 24.00 13.93 15 19.31 -5.9AmTrF pfE AFSIpE ... ... ... 25.76 14.80 29 22.65 -1.2AmTrFn 7.5 AFST ... ... ... 27.34 23.30 12 24.85 -4.0AmTrFn 55 AFSS 1.81 7.4 ... 26.20 21.41 12 24.60 -1.6AmTrF pfD AFSIpD 1.88 8.6 ... 25.27 14.42 5 21.82 -1.7AmberRd AMBR ... ... ...dd 10.29 6.14 117 8.54 +16.3Ambev ABEV .05e 1.1 8 7.43 4.58 28189 4.72 -26.9AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 23 65.09 51.89 1155 64.21 +8.8Ameresco AMRC ... ... 24 15.35 6.95 48 14.75 +71.5AMovilL AMX .17e 1.0 25 19.91 14.85 2445 17.32 +1.0AmMovl A AMOV ... ... ... 19.87 14.77 4 17.22 +1.3AmAssets AAT 1.08f 2.7 25 41.69 30.62 206 39.62 +3.6AmAxle AXL ... ... 5 20.27 13.38 1963 17.96 +5.5AmCampus ACC 1.84 4.4 51 48.82 34.52 520 41.61 +1.4sAEagleOut AEO .55f 1.9 22 28.96 10.23 3092 28.99 +54.2AEP AEP 2.48 3.5 17 78.07 62.71 3703 71.65 -2.6AEqInvLf AEL .24f .6 16 38.56 25.43 576 37.57 +22.3sAmExp AXP 1.40 1.3 15 104.24 84.02 3214 104.81 +5.5AFnclGrp AFG 1.40 1.2 20 121.69 95.19 177 113.48 +4.6AFnclGp 54 AFGE 1.56 6.0 ... 27.09 25.20 8 25.90 -1.2AFnclGp 55 AFGH 1.50 5.9 ... 27.30 25.00 13 25.62 -2.3AHm4Rent AMH .20 .9 ... 23.12 18.39 1212 22.77 +4.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.60 24.61 11 26.41 -3.5AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 6 25.81 -3.7AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 37 24.40 -3.1AHm4R pfF AMHpF ... ... ... 26.27 22.43 1 24.54 -4.0AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 5861 53.80 -9.7AmLorain ALN ... ... ...dd .43 .14 12 .17 -4.0AMidstrm AMID .41 6.2 ...dd 15.25 5.30 415 6.65 -50.2AmrRlty ARL ... ... ...dd 21.57 8.00 3 17.91 +39.4AmRenAs n ARA ... ... ... 24.07 9.91 124 21.07 +21.1AmShrd AMS ... ... 15 3.28 2.25 1 3.05 +17.4AmStsWtr AWR 1.02 1.7 37 61.66 47.53 167 61.18 +5.6AmTower AMT 3.08f 2.1 43 155.28 130.37 1520 149.28 +4.6ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 106 19.80 +.8AmWtrWks AWK 1.82 2.0 38 92.37 76.04 483 88.97 -2.8AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.4 33 48.37 39.41 339 40.27 -12.9Ameriprise AMP 3.60 2.5 11 183.90 129.87 754 141.88 -16.3AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 769 87.99 -4.2Ametek AME .56f .7 32 79.32 61.77 1387 77.00 +6.3AmiraNatF ANFI ... ... ... 6.30 1.57 111 1.72 -58.8Ampco AP ... ... ...dd 18.60 7.20 23 7.70 -37.9Amphenol APH .92 1.0 36 95.90 78.12 872 94.15 +7.2AmpioPhm AMPE ... ... ... 4.95 .35 5486 .64 -84.3AmpSrLn n YESR ... ... ... 28.57 23.85 2 24.23 -.7AmpDivOpt DIVO ... ... ... 31.01 26.23 6 29.63 +2.2AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .76 38 1.14 +12.9Amrep AXR ... ... 10 7.71 6.44 1 7.35 +4.7Anadarko APC 1.00 1.6 73 76.70 39.96 3826 62.56 +16.6Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 23 152.97 89.58 1998 147.90 +29.4AndeavLog ANDX 4.12 8.3 25 55.21 40.66 516 49.76 +7.7Anf DvAlt n DALT ... ... ... 10.90 9.62 4 10.51 +3.4AnglogldA AU ... ... ... 12.00 7.08 2965 7.54 -26.0ABInBev BUD 3.19e 3.2 25 126.50 91.70 2700 100.22 -10.2Anixter AXE ... ... 16 88.85 56.25 157 73.10 -3.8Annaly NLY 1.20 11.2 12 12.58 9.95 8147 10.68 -10.2Annaly pfC NLYpC 1.91 7.4 ... 26.02 25.00 14 25.78 +1.1Annaly pfD NLYpD 1.88 7.3 ... 25.85 24.06 10 25.63 +1.1Annaly pfG NLYpG 1.63 6.6 ... 24.83 23.35 89 24.67 -.4Annaly pfF NLYpF ... ... ... 26.59 24.54 16 25.90 +.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 1550 19.36 -1.8AnteroMid AM 1.56f 5.1 24 34.18 24.20 703 30.86 +6.3AnteroRes AR 1.00 5.5 38 22.69 16.31 3662 18.10 -4.7Anthem ANTM 3.00 1.1 16 268.04 179.40 725 262.60 +16.7Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.3 10 6.21 4.55 442 4.89 -10.1Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 0 26.58 +.5Anwrth pfB ANHpB 1.56 6.0 ... 30.60 24.60 2 26.00 -5.3Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 6 25.28 +.5Aon plc AON 1.60 1.1 29 152.78 130.87 799 144.36 +7.7Apache APA 1.00 2.3 27 49.59 33.60 1939 42.67 +1.1AptInv AIV 1.52 3.5 25 46.72 37.97 565 43.45 -.6AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 0 26.05 -4.9sApolloCRE ARI 1.84 9.5 12 19.35 17.56 874 19.44 +5.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 7 25.70 -.4ApolloGM APO 1.95e 5.7 12 37.35 28.00 602 34.35 +2.6ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 15 25.75 -2.1ApolG pfB APOpB 1.59 6.3 ... 25.30 24.25 22 25.29 +1.9ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 6 25.19 -3.4ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 50 16.15 -.4ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 55 15.59 -1.0AppHReit n APLE 1.20 6.8 39 20.19 16.72 1120 17.77 -8.9sApldIndlT AIT 1.20 1.5 21 77.53 54.00 244 78.30 +15.0Aptargrp ATR 1.28 1.2 30 104.95 79.97 210 103.29 +19.7Aptiv APTV .22 .2 18 103.23 77.06 840 93.76 +10.5AquaAm WTR .88f 2.3 28 39.55 32.37 545 37.84 -3.5Aquantia n AQ ... ... ... 18.49 9.60 244 12.48 +10.2sAcquavnt n WAAS ... ... ... 17.70 10.87 171 18.28 +17.8Aramark ARMK .90f 2.2 20 46.09 36.29 766 41.00 -4.1ArborRT ABR 1.00 8.5 9 11.81 7.88 1065 11.74 +35.9Arbor prA ABRpA 2.06 7.9 ... 26.32 24.81 2 25.94 +2.4ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.46 -.4ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 3 26.14 -.2ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.20 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 14.00 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 1625 29.69 -8.1ArchCoal ARCH 1.60 1.8 9 102.61 68.95 267 90.94 -2.4ArchDan ADM 1.34 2.6 21 51.06 38.59 2866 50.74 +26.6Archrock AROC .53f 4.2 26 13.75 8.25 898 12.55 +19.5 Arconic ARNC .24 1.1 ...dd 31.17 16.47 2261 21.56 -20.9Arconic pf ARNCp 3.75 4.2 ... 92.00 84.56 2 89.00 +3.7Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.50 958 7.05 -31.9ArcusBio n RCUS ... ... ... 19.67 10.80 57 13.50 -21.5Ardaugh n ARD .56 3.5 ... 22.33 14.77 26 16.04 -24.0ArdmoreSh ASC ... ... ...dd 9.05 6.40 132 6.65 -16.9sAresCmcl ACRE 1.16f 8.1 13 14.25 11.96 134 14.40 +11.6AresDyCr ARDC 1.40 8.7 ...q 16.73 15.74 77 16.12 -1.8AresMgmt ARES 1.05e 5.0 14 25.95 17.55 516 21.05 +5.3AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 12 26.89 +1.5Argan AGX 1.00 2.5 9 69.95 34.90 101 39.95 -11.2ArgoGp42 ARGD 1.63 6.4 ... 25.50 25.00 2 25.42 +.6ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 103 62.65 +16.9AristaNetw ANET ... ... 49 311.67 169.61 560 271.83 +15.4ArkInnova ARKK ... ... ...q 48.57 30.47 359 47.37 +27.8ArkIndInno ARKQ ... ... ...q 37.14 28.35 15 36.23 +10.0ArkGenom ARKG ... ... ...q 31.89 21.72 118 31.69 +29.4ArkWebX.O ARKW .94p .7 ...q 59.32 37.94 94 56.91 +23.5Ark 3dPr n PRNT ... ... ... 27.21 22.65 22 26.11 +7.1Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 21.40 +5.1ArlingAst AI 2.20 21.5 ...dd 13.41 9.88 361 10.24 -13.1ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 1 24.13 -1.2ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 4 24.04 -.8ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 10 24.45 -2.0sArmadaHof AHH .80 5.0 21 16.14 12.73 235 16.10 +3.7ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 5 25.45 ArmrR pfB ARRpB 1.97 7.8 ... 25.29 24.09 2 25.13 +.5ArmourR rs ARR 2.72 11.4 6 27.55 21.40 388 23.82 -7.4sArmsFloor AFI ... ... 52 17.91 12.03 153 18.06 +6.7ArmstrWld AWI ... ... 16 71.35 44.75 478 69.95 +15.5ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 15 17.69 -1.7ArrowEl ARW ... ... 11 87.26 72.31 358 79.12 -1.6ArwQVMEq QVM ... ... ...q 30.15 25.31 0 29.10 +5.0ArtisanPtr APAM 2.40a 7.2 22 41.45 29.10 236 33.25 -15.8AskanoG g AKG ... ... ... 1.38 .43 326 .85 +19.7sAsburyA ABG ... ... 10 76.50 50.25 147 77.40 +20.9AshfordHT AHT .48 7.4 ...dd 8.66 5.42 366 6.53 -3.0sAshfrd pfD AHTpD 2.11 8.0 ... 26.23 25.06 4 26.25 +4.2AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 4 23.95 -5.7AshfrH pfG AHTpG 1.84 7.7 ... 25.44 22.23 7 23.99 -4.5AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 1 24.30 -4.4AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 8 24.17 -3.7Ashford AINC ... ... 24 109.82 53.00 7 92.10 -1.0Ashland ASH 1.00f 1.2 47 86.63 60.28 661 85.46 +20.0AsiaPc APB .61e 2.2 ...q 15.71 12.95 3 13.40 -7.0AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 9 4.81 -1.4AspenIns AHL .96 2.5 ...dd 47.65 34.80 821 37.75 -7.0Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 33 25.71 -5.8AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 14 24.86 -3.6AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 2 25.86 -4.8AsscBc pf D ASBpD ... ... ... 26.23 24.08 14 24.83 -4.4AsscdBanc ASB .60 2.2 17 29.03 20.95 682 27.70 +9.1AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.65 10 37.70 +10.6Assurant AIZ 2.24 2.1 52 111.43 84.34 675 105.44 +4.6AssuredG AGO .64 1.5 8 43.28 32.97 742 42.02 +24.1AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 3 25.98 -.1AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 7 25.55 -2.3AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 3 24.95 -.4AsteriasBio AST ... ... ...dd 3.74 1.20 55 1.65 -26.7AstraZen s AZN 1.37e 3.5 10 39.76 28.78 4979 38.76 +11.7AtHomGr n HOME ... ... 47 40.97 20.07 781 34.69 +14.1Atento SA ATTO .34p ... 11 12.90 5.45 38 6.35 -37.4Athene n ATH ... ... ... 55.22 43.09 733 50.06 -3.2sAtkoreInt n ATRK ... ... ... 27.87 15.66 503 28.20 +31.5AtlPwr g AT .12 ... ...dd 2.60 1.80 325 2.15 -8.5ATMOS ATO 1.94 2.1 17 94.85 76.46 265 92.90 +8.2AurynRs n AUG ... ... ... 2.69 .97 30 1.06 -35.4AutoNatn AN ... ... 12 62.02 41.60 533 47.59 -7.3Autohome ATHM ... ... 13 119.50 52.93 659 77.20 +19.4Autoliv ALV 2.32 2.5 15 115.42 75.32 556 92.90 +1.5AutoZone AZO ... ... 16 797.89 504.96 149 767.00 +7.8Auxilio n AUXO ... ... 32 3.68 3.29 3.47 Avalara n AVLR ... ... ... 59.40 32.10 279 42.35 -4.0AvalonHld AWX ... ... ...dd 20.20 1.83 254 3.97 +98.5AvalonBay AVB 5.88 3.2 24 191.20 152.65 385 181.03 +1.5Avangrid n AGR 1.76f 3.5 39 54.55 45.17 210 50.04 -1.1AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 19 23.76 19.08 693 21.99 +9.9AveICSFd ACP 1.44 10.9 ...q 14.93 13.31 13.24 -5.6AveryD AVY 2.26 2.1 36 123.67 91.98 419 107.23 -6.6tAvianca AVH .18e 3.1 ... 9.76 5.72 317 5.79 -27.9AvinoSG g ASM ... ... ... 1.80 .85 99 .97 -27.4Avista AVA 1.49 2.9 29 52.91 47.50 524 51.36 -.3Avon AVP ... ... 20 2.99 1.38 8323 2.04 -5.1Axalta AXTA ... ... 75 38.20 28.04 1658 30.14 -6.9AXIS Cap AXS 1.56 2.7 ...dd 64.06 47.43 410 56.75 +12.9AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 7 24.96 -1.1AxisCap pfE AXSpE ... ... ... 25.85 23.39 14 24.97 -.8Azul n AZUL ... ... ... 35.05 15.53 922 17.72 -25.6AzurePwr n AZRE ... ... ... 18.10 12.53 2 15.31 +7.8B -B&G Foods BGS 1.90 5.9 9 39.75 22.00 521 31.95 -9.1B2gold g BTG ... ... 29 3.30 2.10 2183 2.32 -25.2BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 2682 52.71 +6.0BB&T pfD BBTpD ... ... ... 26.35 24.87 8 25.73 +1.1BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 15 25.15 -.4BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 6 25.10 +.3BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 17 25.01 -.6BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 17 26.30 -2.6BBVABFrn BFR .25e 2.5 ... 27.45 9.60 527 9.97 -60.4BBX Cap n BBX .03 .4 9 10.17 6.20 253 7.49 -6.0BCE g BCE 3.02 ... ... 49.06 40.19 654 41.41 -13.7BG Staffing BGSF 1.20 4.1 34 29.59 14.26 166 29.06 +82.3BGCPtrs 42 BGCA 2.03 8.0 ... 26.73 25.25 11 25.41 -1.9BHP BillLt BHP 1.66e 3.5 ... 52.62 39.92 2094 47.44 +3.2BHPBil plc BBL 1.66e 4.0 ... 47.92 34.96 1504 41.55 +3.1BP MidPt n BPMP ... ... ... 23.00 16.83 112 20.59 +.1BP PLC BP 2.38 5.6 23 47.83 33.90 3778 42.46 +1.0BP Pru BPT 3.60e 12.2 5 31.80 18.65 147 29.45 +46.5BRF SA BRFS ... ... ... 15.50 4.65 1854 4.90 -56.5BRT BRT .80f 6.1 11 14.20 7.63 21 13.19 +11.9BT Grp s BT .99e 6.7 ... 19.79 13.53 590 14.75 -19.0BWX Tech BWXT .64 1.0 32 72.18 52.94 478 64.46 +6.6B&W Ent n BW ... ... ...dd 7.66 1.30 591 1.38 -75.7BabShDHi BGH 1.84 9.5 ...q 20.83 18.35 76 19.43 +.3sBadgerMtr s BMI .60f 1.1 56 54.30 41.00 122 54.95 +15.0BakHuGE n BHGE .72f 2.2 ...cc 38.10 25.53 2824 32.29 +2.1BallCorp s BLL .40 1.0 21 43.24 34.71 1966 41.07 +8.5Ballanty BTN ... ... ...dd 6.70 3.95 2 4.85 +4.3BanColum CIB 1.27e 2.8 ... 51.38 36.38 514 44.58 +12.4BancCalif BANC .52 2.6 15 23.40 17.10 477 20.00 -3.1BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 25.94 -1.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 26.56 +.5BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 20 26.44 -.4BcBilVArg BBVA .27e 4.3 ... 9.54 6.00 2807 6.31 -25.8BcoBrades s BBDO .02r .4 ... 11.90 5.49 2 6.12 -27.4BcoBrad s BBD .06a .9 ... 11.98 6.53 19248 6.94 -25.5BcoLatin BLX 1.54 7.0 12 30.50 21.75 90 22.15 -17.7BcoMacro BMA ... ... 17 136.10 44.85 510 46.00 -60.3BcoSantSA SAN .21e 4.2 ... 7.57 4.88 6206 5.10 -22.0BcoSBrasil BSBR .29e 3.5 5 12.11 7.20 2297 8.40 -13.1BcSanChile BSAC .85e 2.8 ... 35.09 26.41 175 30.66 -2.0BcoChile BCH 2.12e 2.4 ... 104.17 77.86 31 88.87 -5.9BcpSouth BXS .68f 1.9 ... 35.55 27.20 883 35.05 +11.4Bcp NJ BKJ .24b 1.4 21 17.95 14.43 11 16.90 -2.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 9 22.37 +2.8BkofAm BAC .60f 1.9 16 33.05 22.75 53331 31.02 +5.1BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 4 24.40 +4.4BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25.44 -1.6BkAm pfE BACpE 1.02 5.0 ... 24.99 23.03 13 24.08 +1.1BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 3 1295.99 -1.7BkAm pfW BACpW 1.66 6.4 ... 27.53 25.82 140 25.88 -4.7BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 213 26.12 -3.3BkAm 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 79 25.96 -4.5BkAm pfC BACpC ... ... ... 27.83 25.41 31 26.16 -4.7BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 28 23.80 +1.3BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 5 22.12 +2.4BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 17 22.19 +2.5Bk of But n NTB 1.28 2.4 17 53.63 31.36 125 52.81 +45.5BkHawaii BOH 2.40 2.8 18 89.09 74.72 196 85.31 -.5BkMont g BMO 3.84e ... ... 84.71 71.37 550 81.05 +1.3BkNYMel BK 1.12f 2.1 13 58.99 49.39 4252 52.54 -2.5How 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 1798 Declined 994 New Highs 151 New Lows 18 Vol. (in mil.) 3,094 Pvs. Volume 2,697 1,717 1,651 2007 870 187 29 NYSE NASD Stocks Recap 23,500 24,000 24,500 25,000 25,500 26,000 FA MAMJJ 24,960 25,440 25,920 Dow Jones industrialsClose: 25,822.29 Change: 63.60 (0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,720 7,840 7,960 Nasdaq compositeClose: 7,859.17 Change: 38.17 (0.5%) 10 DAYSDOW 25888.82 25784.90 25822.29 +63.60 +0.25% s s s +4.46% DOW Trans. 11475.40 11360.62 11436.36 +74.50 +0.66% s s s +7.77% DOW Util. 739.85 732.50 734.72 -5.31 -0.72% s s s +1.57% NYSE Comp. 13032.25 12993.96 12996.77 +31.67 +0.24% s s s +1.47% NASDAQ 7897.68 7836.79 7859.17 +38.17 +0.49% t s s +13.85% S&P 500 2873.23 2861.32 2862.96 +5.91 +0.21% s s s +7.08% S&P 400 2039.61 2021.53 2034.67 +16.23 +0.80% s s s +7.06% Wilshire 5000 29976.05 29840.34 29877.11 +69.88 +0.23% s s s +7.49% Russell 2000 1722.29 1698.91 1718.05 +19.36 +1.14% s s s +11.89% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, August 22, 2018

PAGE 55

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 18 25.33 +.7BkNova g BNS 3.28f ... 9 66.78 55.85 615 59.40 -7.9BankUtd BKU .84 2.1 13 44.97 30.37 630 40.89 +.4BarHarbr s BHB .80f 2.7 20 32.48 25.09 10 30.06 +11.3Br iPthCrd OILB ... ... ... 74.18 46.29 1 67.79 +14.6BarFIEur 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 0 169.09 +6.8BarSelMLP ATMP 1.17e 5.3 ...q 22.97 17.78 336 22.17 +6.8BiP Cmdty DJP ... ... ...q 25.80 22.07 422 23.14 -5.2BarcGsci36 GSP ... ... ...q 17.81 12.94 3 16.22 +4.4BrcEnEu n FLEU ... ... ... 180.26 132.92 24 141.85 -10.9BiPNickel JJN ... ... ...q 17.50 12.10 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 6.85 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 53 26.19 +14.7BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 96 26.72 +.2BiPIndMet JJM ... ... ...q 30.93 26.95 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 .34 .23 .23 BiPEngy JJE ... ... ...q 6.92 5.14 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6sBarcCAPE CAPE ... ... ...q 128.24 106.78 1 128.23 +10.1BiPSPMLP IMLP 1.22e 6.3 ...q 19.89 15.44 185 19.46 +8.2Barclay BCS .15e 1.5 ... 12.55 9.25 1280 9.68 -11.2iPthNtGs n GAZB ... ... ... 47.02 36.56 39.88 -2.4BiP SPVix XVZ ... ... ...q 24.00 17.32 18.68 -18.6Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 64 17.53 +.2B iPVxST rs VXX ... ... ...q 56.50 25.59 31118 29.62 +6.1BarcWomLd WIL ... ... ...q 70.29 61.94 68.61 +2.3Barings BBDC 1.20 11.4 ... 12.19 7.57 616 10.50 +30.3Triangle 22 TCCA 1.59 6.3 ... 25.79 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 30 15.38 +.8BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 12 14.72 +4.4BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 9.4 19 9.10 4.99 298 6.35 -22.9BarnesNob BKS .60 10.1 ...dd 8.00 4.10 456 5.95 -11.2Barnes B .64 .9 64 72.87 52.42 203 69.23 +9.4Barnwell BRN ... ... ...dd 2.95 1.62 5 1.94 -6.7BarrickG ABX .12 1.2 57 18.35 9.72 8844 10.18 -29.6BasicEn n BAS ... ... ... 26.75 7.43 252 9.26 -60.5BauschHl BHC ... ... 6 27.79 10.94 2516 22.37 +7.7Baxter s BAX .76 1.1 34 76.51 60.53 5025 71.64 +10.8BaytexE g BTE ... ... 5 4.85 2.30 1796 2.98 -.7BeazerHm BZH ... ... 15 23.24 12.19 910 13.20 -31.3sBectDck BDX 3.00 1.2 ...cc 254.35 191.53 772 251.35 +17.4BectDk pfA BDXA ... ... ... 64.86 54.18 55 63.45 +9.6Belden BDC .20 .3 13 87.15 53.65 469 71.09 -7.9Belden pfB BDCpB ... ... ... 114.45 74.97 23 95.39 -7.4Belltrx g rs BXE ... ... 1 3.10 .84 69 .95 -44.9Belmond BEL ... ... ...cc 16.20 10.30 837 16.15 +31.8Bemis BMS 1.24 2.5 20 53.00 40.60 853 49.11 +2.8BenchElec BHE .60 2.3 38 35.80 23.98 278 26.40 -9.3Berkley WRB 1.52e 1.9 15 79.74 62.00 209 78.10 +9.0Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 3 24.73 -2.0Berkly pfC WRBpC ... ... ... 27.00 24.45 6 25.08 -4.2Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 10 24.75 -4.6BerkHa A BRK/A ... ... 25 326350.03 259040.00 0 313725.00 +5.4BerkH B BRK/B ... ... 28 217.62 172.61 2625 208.49 +5.2BerkHBcp BHLB .88 2.1 19 44.25 32.95 195 42.65 +16.5BerryPlas BERY ... ... 17 61.71 45.24 1589 46.43 -20.9sBestBuy BBY 1.80f 2.2 29 79.90 51.61 4695 81.43 +18.9Best Inc n BSTI ... ... ... 13.54 7.35 868 7.61 -15.3BigLots BIG 1.20 2.5 15 64.42 36.20 687 48.48 -13.7Biglari B BH ... ... 5 269.58 176.19 4 198.87 -21.0Biglari A BH/A ... ... ... 1036.79 935.00 0 963.88 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 25 345.15 210.57 86 318.62 +33.5BioRadB BIO/B ... ... 82 317.00 210.71 317.00 +33.1BiohvnPh n BHVN ... ... ... 44.28 16.50 105 34.72 +28.7BioPhrmX BPMX ... ... ...dd .39 .10 5034 .15 +33.6BioTime BTX ... ... 3 3.16 1.98 229 2.44 +13.5BioTime wt BTX/WS ... ... ... .28 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 13 1.63 +25.4BitautoH BITA ... ... 10 54.42 18.47 748 20.86 -34.4BlkHillsCp BKH 1.90 3.1 18 70.97 50.49 441 61.01 +1.5BlkHCp un BKHU ... ... ... 77.25 56.40 0 65.81 -.5BlKnight n BKI ... ... 49 56.45 42.70 2072 52.55 +19.0BlkStMin n BSM 1.35f 7.3 31 19.29 16.30 126 18.50 +3.1BlackBerry BB ... ... ...dd 14.55 9.07 2314 10.12 -9.4BlackRock BLK 12.52f 2.6 19 594.52 408.62 639 474.93 -7.5tBlrk22Gl n BGIO ... ... ... 10.20 8.85 147 8.87 -9.5BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 87 21.95 -5.3BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 25 14.81 +1.7BlkCAIT BFZ .87 6.8 ...q 14.71 12.67 78 12.72 -7.7BlkCorBd BHK .78 6.1 ...q 14.26 12.63 86 12.89 -8.2BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 245 10.63 -2.8BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 191 12.39 -7.0BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 114 11.30 -3.4BlkEngyRs BGR 1.32 9.1 ...q 15.77 12.32 63 14.50 +2.3sBlkEnhC&I CII 1.20 7.0 ...q 17.19 14.74 81 17.14 +4.6BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 301 9.44 +2.3BlEnhGvIn EGF .66 5.0 ...q 14.14 12.69 14 13.07 -2.5BlkFltRtInc FRA .81 5.8 ...q 14.63 13.69 129 13.95 +1.2BlkFloatR BGT .70 5.3 ...q 14.33 13.02 57 13.21 -5.1BlkFL2020 BFO .37 2.6 ...q 15.15 13.46 21 14.22 -1.4BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.32 180 11.30 -9.7BlkHlthSci BME 2.40 6.0 ...q 41.54 32.81 21 40.14 +10.0BlkIT BKT .37 6.4 ...q 6.40 5.70 53 5.79 -6.2BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 214 5.81 -10.9BlkIQM BKN .74a 5.3 ...q 15.54 13.49 24 14.01 -6.1BlkLtdD BLW .95 6.4 ...q 16.30 14.77 73 14.96 -5.9BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 32 11.40 -5.0BlkMDMB 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 7.9 ...q 18.77 16.56 61 17.62 -2.9BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 37 13.21 -5.1BlkMuNYInt MNE .69 5.4 ...q 14.43 12.51 2 12.71 -6.6BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 130 13.10 -7.7BlkMunHIQ MFL .86 6.8 ...q 15.29 12.64 56 12.70 -13.1BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.30 123 12.36 -7.7tBlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.89 59 12.92 -10.7BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 14 12.02 -10.2BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 43 12.19 -12.4BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 97 13.39 -8.7BlkMunyInv MYF .97 7.0 ...q 16.19 13.58 37 13.92 -6.3BlkMunyIQ MFT .85 6.6 ...q 15.32 12.74 23 12.96 -7.0BlkMYMIQ MIY .83 6.5 ...q 14.35 12.77 18 12.84 -8.3BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 91 11.92 -7.7BlkMunyPaQ MPA .86 6.5 ...q 14.76 13.16 16 13.19 -8.1BlMunyQlty MQY .96 6.9 ...q 16.09 13.66 84 13.84 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 262 12.39 -10.3BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 32 13.32 -11.0Blk2018 BPK .06 .4 ...q 15.05 14.71 34 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 44 14.99 -.1BlkMuBdT BBK .76a 5.3 ...q 16.14 13.95 44 14.30 -5.6BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 17 13.48 -9.0BlkMunIIT BBF .87 6.3 ...q 15.80 12.75 45 13.88 -1.0BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 26 13.09 -7.8BlkMuIT BFK .78 6.0 ...q 14.72 12.64 60 13.06 -7.3BlkMuIT2 BLE .95a 6.8 ...q 15.59 13.31 13.99 -3.0BlkMuTTT BTT .86a 4.0 ...q 23.13 20.98 74 21.32 -4.6BlkMunienh MEN .73a 7.0 ...q 12.27 10.33 29 10.37 -11.1BlkMunihld MHD .89a 5.8 ...q 17.98 14.90 15 15.34 -7.1BlkMunihd2 MUH .81a 5.7 ...q 16.04 13.58 19 14.23 -3.7BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 15.91 13.84 51 13.94 -9.8BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.08 -6.7BlMunyldCA MYC .74a 5.8 ...q 15.65 13.09 60 13.49 -8.8BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 79 13.83 -4.8tBlkMunyNJ MYJ .90 6.7 ...q 17.05 13.44 64 13.49 -14.6BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 25 12.05 -8.0BlkNJMB BLJ .83a 6.1 ...q 15.47 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 3 14.81 +.8BlkNYMB BQH .74 5.7 ...q 15.65 12.94 12 13.00 -11.7BlkNYIQT BSE .69 5.5 ...q 13.69 12.14 14 12.64 -4.0BlkNYIT BNY .83 6.6 ...q 15.44 12.41 12 12.47 -12.8BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.84 -13.3BlkRsCmdy BCX .79 8.9 ...q 10.50 8.22 349 8.84 -9.5BlkSciTch BST 1.20 3.6 ...q 35.83 22.97 97 33.37 +25.0BlkStMT BSD .78a 6.2 ...q 15.61 12.41 18 12.65 -7.5BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 33 20.76 -4.0BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.76 -8.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 35 18.13 +.7BlkstGSOSt BGB 1.26 7.8 ...q 16.21 15.51 82 16.10 +2.5Blackstone BX 2.70e 7.4 13 37.52 29.58 3278 36.49 +14.0sBlkstnMtg BXMT 2.48 7.3 13 33.93 29.51 988 33.97 +5.6BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.60 46 16.88 +6.0BlockHR HRB 1.00f 3.7 9 30.62 22.45 2105 26.73 +1.9BlonderT BDR ... ... ...dd 2.20 .38 26 1.34 +121.1BlueAprn n APRN ... ... ...dd 6.25 1.72 1941 2.27 -43.7BlueCapRe BCRH 1.20 11.9 ...dd 20.05 9.50 15 10.05 -16.6BluegVac n BXG .60 3.1 ... 26.22 13.00 108 19.66 +7.7BlueLinx rs BXC ... ... 11 46.42 7.57 110 36.18 +270.7BluerkRsd BRG 1.16 11.8 ...dd 11.81 7.02 166 9.82 -2.9BluerkRs pf BRGpA 2.06 7.9 ... 27.00 24.53 2 25.95 -1.6BluerkR pfD BRGpD 1.78 7.4 ... 25.92 20.84 3 23.99 -4.8BluerkR pfC BRGpC 1.91 7.5 ... 26.50 22.48 4 25.30 -.6Boeing BA 6.84 1.9 33 374.48 234.29 2931 353.77 +20.0BoiseCasc BCC .28 .6 17 49.30 28.00 343 46.55 +16.7BonanzaCE BCEI ... ... ...dd 40.38 23.33 358 32.05 +16.2BootBarn BOOT ... ... 14 28.30 7.37 393 27.69 +66.7sBoozAllnH BAH .76 1.5 24 49.91 33.44 971 50.30 +31.9BorgWarn BWA .68 1.5 13 58.22 42.06 3001 45.95 -10.1BostBeer SAM ... ... 36 329.95 144.60 87 296.55 +55.2BostProp BXP 3.20 2.5 31 132.82 111.57 653 129.80 -.2BosProp pfB BXPpB 1.31 5.3 ... 26.36 22.69 4 24.58 -2.7BostonSci BSX ... ... 27 37.30 24.54 6859 34.49 +39.1BldrG&IFd BIF .11a 1.0 ...q 11.84 9.72 127 11.19 +.9BovieMed BVX ... ... ...dd 5.49 2.20 133 4.87 +87.3BowlA BWL/A .68 4.7 40 16.64 13.61 1 14.55 -3.0Box Inc n BOX ... ... ...dd 29.79 17.25 1652 25.38 +20.2BoydGm BYD .20 ... 24 40.44 24.53 912 36.56 +4.3BradyCp BRC .83 2.1 25 40.90 32.45 206 39.05 +3.0BraemHot BHR .64 6.0 8 12.10 8.44 231 10.65 +9.5AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 612 16.76 -7.9BrasilAgro LND ... ... ... 4.55 3.21 36 3.50 -.1Braskem BAK .78e 2.8 ... 33.73 21.32 283 27.49 +4.7sBridgptEd BPI ... ... 20 13.53 5.31 298 13.04 +57.1BrigStrat BGG .56 2.6 13 27.34 16.26 497 21.31 -16.0sBrightHrz BFAM ... ... 54 117.09 77.69 149 117.19 +24.7BrghtSch n BEDU ... ... ...cc 28.18 10.80 139 13.05 -30.1BrghtSph BSIG ... ... ...cc 16.31 11.89 464 12.71 -21.5Brinker EAT 1.52 3.4 14 54.14 29.50 780 45.08 +16.1 Brinks BCO .60 .8 ...dd 88.10 67.58 156 78.90 +.3BrMySq BMY 1.60 2.7 59 70.05 49.96 5078 60.08 -2.0BristowGp BRS .28 2.6 ...dd 18.91 7.48 552 10.80 -19.8BritATob s BTI 2.24e 4.2 ... 71.45 48.00 1113 53.33 -20.4BrixmorP BRX 1.10 6.0 15 19.81 13.74 2234 18.27 -2.1sBroadrdgF BR 1.94f 1.5 39 134.48 76.06 562 132.85 +46.7Brookdale BKD ... ... ...dd 12.19 6.28 5167 8.46 -12.8BrkfdAs g s BAM .60 1.4 15 44.33 37.22 1352 42.59 -2.2sBrookBus n BBU .25 .6 ... 41.50 29.00 9 41.25 +19.5BrkfDtla pf DTLAp 1.91 8.4 ... 31.31 22.08 13 22.72 -21.1BrkGblInf INF 1.40 10.9 ...q 13.87 11.02 48 12.87 -.5BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 155 40.06 -10.6BrkRlAs n RA .20p ... ... 24.36 21.06 151 23.39 +.1BrkfReEn BEP 1.96 6.2 ... 36.00 29.57 126 31.63 -9.4HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 28 30.04 21.71 988 30.30 BrownFA s BF/A .79 1.5 31 57.70 38.86 7 53.35 +6.7BrownFB s BF/B ... ... 30 59.58 39.82 616 53.23 Brunswick BC .76 1.1 18 69.60 48.04 486 66.10 +19.7Buckeye BPL 5.05 13.6 11 59.67 32.03 836 37.01 -25.3Buckle BKE 1.00e 3.7 14 28.80 13.60 628 26.95 +13.5Buenavent BVN ... ... ...dd 16.80 11.67 1073 12.62 -10.4BldBear BBW ... ... 20 10.45 7.25 187 8.65 -6.0BungeLt BG 2.00 3.1 28 83.20 61.28 1358 63.88 -4.8sBurlStrs BURL ... ... 36 167.54 83.90 967 166.89 +35.6BylineBc n BY ... ... ... 24.80 19.02 56 23.81 +3.7C -C&J Eng n CJ ... ... ... 36.57 21.22 577 23.64 -29.4CTrkMH23 MLPC .89e 5.7 ...q 16.87 12.85 0 15.62 +2.6CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 199 20.00 +7.8CAI Intl CAI ... ... 7 40.11 19.35 147 24.68 -12.9CBIZ Inc CBZ ... ... 27 24.00 14.35 159 23.45 +51.8CBL Asc CBL .80 17.2 2 9.10 3.80 1578 4.65 -17.8CBL pfD CBLpD 1.84 10.0 ... 24.96 16.30 17 18.38 -15.9CBL pfE CBLpE 1.66 10.1 ... 25.08 15.06 22 16.38 -25.7CBRE GRE IGR .60 8.0 ...q 8.05 7.17 231 7.52 -5.1CBRE Grp CBRE .20 .4 19 50.43 35.00 1306 48.08 +11.0CBS A CBS/A .72f 1.3 16 66.61 47.98 2 54.29 -9.2CBS B CBS .72 1.3 12 65.94 47.54 2038 53.97 -8.5CCA Inds CAW ... ... 13 3.75 2.44 1 2.80 -11.1CF Inds s CF 1.20 2.5 ...dd 50.54 28.47 2689 48.22 +13.4CGG rs CGG ... ... 2 7.50 1.88 12 2.92 -34.7CGI g GIB ... ... ... 66.31 49.41 87 65.11 +19.8CIT Grp CIT .64 1.2 22 56.14 43.25 776 55.11 +11.9CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.00 9.60 10.25 +.7CMS Eng CMS 1.43 2.9 30 50.83 40.48 2253 49.48 +4.6CNA Fn CNA 1.40f 3.1 13 55.62 44.27 96 45.68 -13.9CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1205 11.81 -11.9CNO Fincl CNO .40 1.8 14 26.47 18.65 582 22.11 -10.4CNOOC CEO 4.92e 3.1 ... 185.72 114.30 76 160.62 +11.9CNX Midst CNXM 1.34 6.6 12 21.05 15.25 141 20.35 +21.3CNX Resc CNX .04 .3 ...dd 18.37 11.69 1611 15.58 +6.5ConslCoal n CCR 2.05f 11.7 ... 18.40 13.15 26 17.50 +11.8CONSOL n CEIX ... ... 11 48.12 19.51 204 42.50 +7.6tCPFL Eng CPL .12e 1.1 ... 17.69 10.63 18 10.60 -7.8CPI Aero CVU ... ... 13 11.75 7.60 12 8.65 -3.4sCRH Med CRHM ... ... ...cc 4.20 1.46 158 4.13 +55.8CRH CRH .72e 2.2 ... 39.32 31.38 437 33.16 -8.1CsopChiA50 AFTY 1.17e 7.9 ...q 20.51 13.83 7 14.74 -16.3Csop ChInt CNHX ... ... ...q 31.99 24.65 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 34 14.98 -46.2CTS CTS .16 .5 29 39.20 21.55 134 35.35 +37.3sCURO Gp n CURO ... ... 61 29.15 13.50 197 29.70 +110.9CVR Engy CVI 3.00f 8.1 ...cc 47.67 17.60 917 37.01 -.6CVR Ptrs UAN .71e 19.6 ...dd 4.20 2.58 115 3.63 +10.7CVR Rfng CVRR 2.95e ... 19 26.00 7.05 500 21.00 +26.9CVS Health CVS 2.00 2.7 13 84.00 60.14 5057 73.69 +1.6CWA 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 ... 23.49 21.60 3 22.33 -2.9CabcoJCP97 PFH 1.91 20.7 ... 17.65 8.74 31 9.22 -37.5CabAT&T34 GYC .83 3.6 ... 24.00 21.30 1 22.75 +.8sCableOne n CABO 8.00f 1.0 41 805.06 597.40 37 810.71 +15.3Cabot CBT 1.32 2.0 16 68.63 51.37 400 65.56 +6.4CabotO&G COG .24 1.0 46 29.57 21.71 5940 24.50 -14.3sCACI CACI ... ... 17 191.73 121.60 182 193.60 +46.3Cactus n WHD ... ... ... 37.50 19.18 359 33.07 +63.3CadencB n CADE .60f 2.1 28 31.44 20.00 1142 28.71 +5.9CaledoMn n CMCL .28 3.8 ... 9.94 5.17 19 7.29 -1.4sCaleres CAL .28 .7 18 37.23 22.39 306 37.92 +13.3CalifRes rs CRC ... ... ...dd 48.85 6.47 2192 32.70 +68.2CalifWtr CWT .75 1.8 30 46.15 35.25 199 41.45 -8.6Calix CALX ... ... ...dd 8.00 4.65 410 7.35 +23.5CallGolf ELY .04 .2 49 23.60 12.91 1642 22.93 +64.6CallonPet CPE ... ... 22 14.65 9.34 3417 11.01 -9.4Callon pfA CPEpA 5.00 9.6 ... 53.15 47.11 3 52.20 +1.8Calpine CPN ... ... ...dd 15.25 14.37 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 67.75 42.55 358 64.00 +33.3CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 7 40.56 +5.7CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 1 25.21 -4.4CambGblV GVAL .54e 2.3 ...q 28.50 22.85 32 23.36 -8.8CamGblMo GMOM .56e 2.1 ...q 29.42 25.60 5 26.69 -2.6CambGlAss GAA .55e 2.1 ... 28.60 26.41 10 26.81 -2.5CambrEmS EYLD ... ... ... 38.25 31.10 4 32.33 -6.8CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 8 25.41 -1.6CambTail n TAIL ... ... ... 24.66 20.34 7 20.52 -9.2CamValMom VAMO ... ... ...q 28.07 23.10 3 26.50 +6.2CamdenPT CPT 3.08 3.3 25 96.39 78.19 315 93.66 +1.7Cameco g CCJ .40 ... ... 12.19 7.68 1571 10.15 +10.0CampSp CPB 1.40 3.3 13 54.37 32.63 1859 41.87 -13.0CampWrl n CWH .54 2.6 ... 47.62 18.16 1304 20.61 -53.9Can-Fite CANF ... ... 12 2.75 1.12 28 1.22 -17.6CdaGoose n GOOS ... ... ... 68.75 16.96 910 54.03 +71.2CIBC g CM 5.32 ... 9 100.01 83.02 382 93.20 -4.3CdnNR gs CNI 1.82f ... ... 90.57 70.59 942 88.60 +7.4CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 1625 34.60 -3.1CP Rwy g CP 2.60f ... ... 205.57 150.91 309 203.98 +11.6CannaeHl n CNNE ... ... ...dd 21.34 16.16 280 19.29 +13.3Canon CAJ ... ... ... 40.67 31.23 280 31.55 -15.6CantelMed CMD .17e .2 41 130.92 74.78 159 95.53 -7.1CapOne COF 1.60 1.6 16 106.50 76.98 2106 100.49 +.9CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 14 25.94 -.9CapOne pfD COFpD 1.68 6.4 ... 27.43 25.82 132 26.07 -2.8CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 8 26.21 -3.0CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 15 25.45 +.6CpOne pf H COFpH ... ... ... 27.19 25.12 32 25.87 -3.9CapOne pfG COFpG ... ... ... 25.55 23.25 40 24.82 -.8CapSenL CSU ... ... ...dd 16.72 7.18 430 7.69 -43.0CapInv n CIC ... ... ... 10.10 9.60 9.85 +1.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.6 13 9.98 8.01 385 8.43 -2.5Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 20 25.34 CarboCer CRR ... ... ...dd 12.69 6.10 276 8.15 -19.9CardnlHlth CAH 1.90 3.7 ...dd 75.75 48.14 2607 51.66 -15.7Care.com CRCM ... ... ...cc 22.95 13.15 214 19.19 +6.4Carlisle CSL 1.48 1.2 21 127.06 92.39 175 126.82 +11.6CarMax KMX ... ... 20 81.67 57.05 876 75.82 +18.2Carnival CCL 2.00 3.3 14 72.70 56.45 3208 61.45 -7.4CarnUK CUK 1.80f 3.0 ... 72.29 56.76 260 60.90 -8.1CarpTech CRS .80f 1.4 45 61.49 37.89 107 57.72 +13.2CarrSrv CSV .30 1.3 17 28.96 22.16 78 23.97 -6.8Cars.cm CARS ... ... ... 32.94 20.94 355 26.81 -7.0Carters CRI 1.80 1.7 17 129.00 83.84 456 108.50 -7.7sCarvana A n CVNA ... ... ... 58.73 12.17 1208 58.38 +205.3CastleBr ROX ... ... ...dd 1.60 .98 142 1.14 -6.6CastlightH CSLT ... ... ...dd 5.95 2.65 444 2.95 -21.3Catalent CTLT ... ... 72 47.87 34.54 737 41.57 +1.2CatchMTim CTT .54 4.4 ...dd 13.73 11.10 152 12.34 -6.0Caterpillar CAT 3.44f 2.5 17 173.19 113.27 2996 139.99 -11.2CatoCp CATO 1.32 5.5 23 26.88 10.76 248 23.88 +50.0CedarF FUN 3.56 6.8 14 70.82 50.10 465 52.10 -19.8CedarRlty CDR .20 4.3 11 6.29 3.54 246 4.62 -24.0CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 4 24.93 -1.4CedrRT pfC CDRpC 1.63 7.2 ... 25.39 18.82 4 22.77 -9.1CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.66 .82 2420 1.62 -14.3Celanese CE 2.16f 1.8 12 118.51 94.38 695 116.84 +9.1Celestic g CLS ... ... 10 12.76 9.79 267 12.45 +18.8Cellcom CEL ... ... 7 10.62 5.43 10 6.11 -40.1Cementos CPAC .50e 4.5 ... 14.11 10.90 1 11.01 -11.2Cemex CX .29t ... ... 9.54 5.72 11513 6.96 -7.2Cemig pf CIG .08e 4.3 ... 2.93 1.66 2733 1.86 -9.7Cemig CIG/C .08e 4.6 ... 3.16 1.58 1 1.75 -5.5CenovusE CVE .20 ... 7 11.52 7.09 1652 9.33 +2.2Centene s CNC ... ... 22 145.38 83.43 1132 143.80 +42.5CC MLPInf CEN 1.25 12.6 ...q 11.48 8.12 362 9.96 CenterPnt CNP 1.11 4.0 20 30.45 24.81 1981 28.06 -1.1CentElBr B EBR/B ... ... ... 9.06 3.43 155 4.33 -36.2CentElecBr EBR ... ... ... 7.86 3.14 666 3.75 -34.2CnEurRusT CEE .56e 2.5 ...q 28.32 22.29 15 22.73 -6.8CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 2.9 18 33.15 27.19 142 29.25 -1.9CentSecur CET 1.78e .7 ...q 29.00 24.46 15 28.85 +5.3CentrusEn LEU ... ... ...dd 5.14 2.58 6 2.65 -33.9CentCmtys CCS ... ... 15 36.00 21.90 409 30.00 -3.5sCntryLink CTL 2.16 9.0 11 23.90 13.16 10944 23.98 +43.8CerdHCM n CDAY ... ... ...dd 42.46 29.68 242 34.74 +13.8Cervecer CCU .35e 1.3 ... 30.35 24.37 697 27.19 -8.1ChannAdv ECOM ... ... ...dd 15.63 8.30 70 13.15 +46.1CharahSol n CHRA ... ... ... 12.00 6.28 51 7.60 -36.7ChRvLab CRL ... ... 24 130.66 96.70 389 120.17 +9.8ChaseCorp CCF .80f .6 38 131.35 91.60 40 127.00 +5.4ChathLTr CLDT 1.32 6.1 30 23.91 17.90 380 21.74 -4.5CheetahM CMCM ... ... ... 18.18 7.38 1904 11.01 -8.9sChegg CHGG ... ... ...dd 31.02 13.52 662 30.97 +89.8Chemed CHE 1.12 .3 28 335.99 186.09 59 320.02 +31.7Chemours n CC 1.00f 2.3 11 58.08 42.00 1001 43.73 -12.6CheniereEn LNG .56p ... ...dd 69.50 40.36 950 62.51 +16.1ChenEnLP CQP 2.24 5.9 ...dd 39.97 26.41 273 38.09 +28.5ChenEnHld CQH 2.04f 6.9 29 33.59 24.03 90 29.55 +6.7CherHMtg CHMI 1.96 10.6 4 19.20 16.01 85 18.45 +2.6ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 12 25.46 -1.3ChesEng CHK ... ... 8 5.60 2.53 17162 4.56 +15.2ChesEn pfD CHKpD 4.50 8.0 ... 57.99 45.99 9 56.50 +13.7ChesGranW CHKR .32e 18.5 1 2.35 1.20 58 1.70 -8.1sChespkLdg CHSP 1.60 4.9 34 32.95 24.44 249 32.79 +21.0ChespkUtil CPK 1.48f 1.7 24 87.25 66.35 27 85.00 +8.2Chevron CVX 4.48 3.8 52 133.88 105.30 4812 117.94 -5.8ChiRivet CVR .84 2.6 ... 34.51 26.50 1 32.19 +1.2Chicos CHS .34 3.4 13 10.90 6.96 2611 10.05 +13.9Chimera rs CIM 2.00 10.6 8 19.77 15.77 622 18.95 +2.5Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 9 26.13 +1.2Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 30 26.02 +.9ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 10 10.71 6.61 19 8.33 -10.1ChinaEAir CEA ... ... ... 45.33 24.44 41 31.39 -13.1ChinaFd CHN .55e 2.8 ...q 24.76 19.16 7 20.00 -7.6ChinaGreen CGA .10e 9.3 2 2.11 .95 42 1.08 -12.9ChinaLife s LFC .14e 1.2 ... 17.85 11.52 431 12.04 -22.9ChinaMble CHL 3.50e 7.4 ... 56.65 43.25 851 47.08 -6.8ChiNBorun BORN ... ... 2 1.57 1.07 22 1.09 -13.2ChOnlEd n COE ... ... ... 16.96 8.77 2 9.77 -21.8ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 96 94.71 +29.1 ChinaPhH CPHI ... ... ...dd 1.45 .15 98 .23 +33.0ChinRap n XRF ... ... ... 12.86 1.60 123 2.72 -52.4ChinaSoAir ZNH .64e 1.9 ... 70.52 29.63 75 34.04 -34.3ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 36 48.02 +1.2ChinaUni CHU ... ... ... 16.55 11.25 167 11.96 -11.6ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 17.09 55 19.69 -18.0ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 450 518.90 +79.5ChoiceHtls CHH .86 1.1 38 85.35 59.90 311 77.40 -.3ChrisBnk CBK ... ... ...dd 1.54 .75 127 .94 -26.0ChubbLtd CB 2.92e 2.2 17 157.50 123.96 1208 135.03 -7.6ChungTel CHT 1.29e 3.7 ... 39.33 33.54 97 35.13 -.9ChurchDwt s CHD .87f 1.5 ... 58.03 43.21 1403 56.79 +13.2CienaCorp CIEN ... ... 6 27.73 19.40 1931 27.27 +30.3Cigna CI .04 ... 18 227.13 163.02 2357 186.05 -8.4Cimarex XEC .64 .8 12 130.16 80.53 825 83.72 -31.4CincB pfB CBBpB 3.38 6.9 ... 52.37 48.00 3 49.25 -3.4CinciBell rs CBB ... ... 57 22.20 9.90 310 13.00 -37.6Cinemark CNK 1.28f 3.4 17 44.00 32.03 615 37.67 +8.2CinerRes CINR 2.27 8.4 11 29.36 23.38 7 27.13 +8.0Circor CIR .15 .3 27 56.37 35.16 170 44.99 -7.6Cision CISN ... ... 44 17.28 11.11 250 16.71 +40.8CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 1 20.46 -22.7CitCHF Dl n UCHF ... ... ... 32.08 22.48 22.48 -15.3Citi GBP n DGBP ... ... ... 30.45 18.65 1 28.17 +32.1CitEUR Dl n UEUR ... ... ... 31.62 19.65 0 21.46 -22.2Citi EUR n DEUR ... ... ... 30.00 18.78 12 27.28 +18.9Citi AUD n DAUD ... ... ... 28.90 18.62 0 26.66 +33.3CitAUD Dl n UAUD ... ... ... 32.65 21.25 22.38 -16.2Citi JPY n DJPY ... ... ... 25.15 18.17 22.93 +.5CitJPY Dl n UJPY ... ... ... 39.22 23.90 25.86 -11.5Citi CHF n DCHF ... ... ... 26.77 19.08 26.13 +10.8CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.80 26.03 85 27.09 -1.4CgpVelLCrd UWT ... ... ... 45.10 12.13 1736 32.09 +30.9CgpVelICrd DWT ... ... ... 32.84 5.81 4058 7.56 -46.2Citigroup C 1.80f 2.5 12 80.70 64.38 12224 71.24 -4.3Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 9 25.38 -.3Citigp pfJ CpJ 1.78 6.3 ... 29.75 27.59 27 28.19 -2.3Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 57 27.75 -2.7Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 43 26.29 -2.4Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 26 25.75 -3.0CitizFincl CFG .52 1.3 11 48.23 31.51 3257 41.27 -1.7CitizInc CIA ... ... ...cc 8.70 6.67 48 7.88 +7.2CityOffce g CIO .94 ... 10 13.93 10.03 328 12.96 -.4CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 1 24.75 -1.7Civeo CVEO ... ... ...dd 4.64 1.61 276 3.92 +43.6CivitasSolu CIVI ... ... 27 19.90 11.15 93 15.90 -7.0ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 1 15.71 -5.7sCleanHarb CLH ... ... ...cc 64.71 44.75 334 65.00 +19.9ClearChan CCO ... ... ...dd 5.35 3.60 168 4.65 +1.1ClrBrEnTR CTR 1.35e 11.4 ...q 13.18 9.50 111 11.87 +2.2ClrLgCap n LRGE ... ... ... 33.55 26.78 1 33.19 +12.9ClrbrgMLP CBA .80m 9.7 ...q 9.58 6.53 220 8.24 -.5ClearEnFd CEM 1.76f 11.6 ...q 17.36 12.10 161 15.17 -.7ClrbEOpFd EMO 1.47e 12.3 ...q 13.36 9.56 139 11.95 +1.3ClearwPpr CLW ... ... 16 50.60 21.55 213 29.35 -35.4ClevCliffs CLF ... ... 7 11.44 5.60 6606 9.80 +35.9ClipRlty n CLPR .38 ... ...dd 12.64 7.62 54 11.91 +19.2Clorox CLX 3.84 2.6 24 150.40 113.57 1206 146.55 -1.5CloudPeak CLD ... ... ...dd 5.70 2.22 438 2.49 -44.0Cloudera n CLDR ... ... ... 22.43 12.57 914 13.70 -17.1CloughGA GLV 1.44 11.3 ...q 14.39 12.25 49 12.73 -4.6CloughGEq GLQ 1.38 9.3 ...q 15.09 12.71 32 14.83 +10.9ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 176 11.29 +3.8CCFemsa KOF 1.75e 2.8 ... 86.51 54.53 51 62.31 -10.5CocaCola KO 1.56 3.4 87 48.62 41.45 13619 46.22 +.7CocaCEur n CCE 1.04 2.5 ... 44.14 36.17 885 41.95 +5.3Coeur CDE ... ... 51 9.87 5.45 2308 5.60 -25.3Cohen n COHN .80 8.1 ...dd 12.00 7.50 5 9.82 +22.4CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 56 13.15 -1.2CohStGlbI INB 1.12 11.7 ...q 10.44 9.05 93 9.54 -3.4Cohen&Str CNS 1.32 3.1 19 47.83 36.29 49 42.35 -10.4CohStInfra UTF 1.60 6.8 ...q 24.61 20.88 140 23.45 -2.3C&SLtDP&I LDP 1.87 7.6 ...q 27.25 24.72 55 24.78 -4.9C&SIncEgy MIE 1.32 12.2 ...q 11.40 8.86 64 10.81 +5.5CohStQIR RQI .96 7.6 ...q 12.93 10.55 304 12.55 -.8CohStRE RNP 1.48 7.4 ...q 21.98 17.91 150 19.89 -6.5CohStSelPf PSF 2.06 7.3 ...q 29.03 25.16 19 28.04 -.7CohenStTR RFI .96 7.4 ...q 12.99 11.50 51 12.97 +1.6Colfax CFX ... ... 24 43.29 28.80 679 33.74 -14.8ColgPalm CL 1.68 2.5 23 77.91 61.28 2319 67.40 -10.7ColonCap CLNS ... ... ... 13.30 5.28 1253 6.10 -46.5ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 2 25.49 +.3ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 4 25.94 -2.4ColCap pfG CLNSpG 1.88 7.7 ... 26.68 22.49 4 24.30 -3.4ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 25 23.59 -3.9ColCap pfI CLNSpI 1.79 7.6 ... 25.75 21.81 13 23.57 -6.4ColCap pfH CLNSpH 1.78 7.5 ... 25.89 21.61 1 23.79 -4.9ColNthSC n CLNC ... ... ...cc 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 28.18 -7.8Col SusUS n ESGS ... ... ... 32.51 28.62 30.47 +3.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 0 17.86 -3.1ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.25 -8.7ColQualDv HILO .32e 2.2 ...q 17.10 13.72 14.49 -8.8Col EMCns ECON .10e .4 ...q 29.87 22.59 147 23.27 -17.3Col IndiaC INCO .03e .1 ...q 51.06 41.41 8 47.86 -3.5Col IndiaInf INXX .10e .8 ...q 16.79 11.99 6 13.10 -17.4Col IndSC SCIN .17e .9 ...q 25.98 16.18 7 18.00 -23.2ColumbPT CXP .80 3.5 14 23.55 19.55 345 23.09 +.6ColSelTec STK .92a 4.3 ...q 24.58 20.09 125 21.64 -2.7Comcst29 CCZ 1.58e 3.0 ... 64.00 50.30 52.50 -16.5Comerica CMA 2.40f 2.4 17 102.66 64.04 1565 99.43 +14.5Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 36 59.05 32.65 502 57.25 +31.2ComndSec MOC ... ... ...dd 3.55 1.20 15 1.75 -43.0CmclMtls CMC .48 2.2 45 26.72 17.05 722 22.26 +4.4sCmtyBkSy CBU 1.52f 2.3 18 66.11 48.89 215 66.49 +23.7CmtyHlt CYH ... ... ...dd 7.93 2.66 2662 3.47 -18.5CmtyHcT n CHCT 1.61f 5.1 85 32.81 22.41 210 31.52 +12.2CBD-Pao CBD .08e .4 ... 25.90 18.36 367 19.96 -15.3CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 61 17.65 +4.1ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 8 22.78 -7.6CompssMn CMP 2.88 4.6 22 76.65 56.50 302 63.10 -12.7Compx CIX .20 1.5 12 16.50 11.95 2 13.10 -1.5ComstkM rs LODE ... ... ... 1.02 .15 654 .17 -56.9ComstkRs rs CRK ... ... ...dd 12.32 4.01 330 8.81 +4.1ConAgra CAG .85 2.3 18 39.43 32.16 6258 37.52 -.4ConchoRes CXO ... ... 20 163.11 106.73 1307 135.03 -10.1ConcdMed CCM ... ... ...dd 4.23 2.46 4 3.31 -.6CondHos rs CDOR .78e 7.5 21 10.99 8.13 7 10.46 +5.1Conduent n CNDT ... ... ... 21.61 14.95 812 21.49 +33.0ConocoPhil COP 1.14f 1.6 57 73.76 42.27 3629 70.89 +29.1ConEd ED 2.86 3.6 16 89.70 71.12 1477 79.62 -6.3CnsTom CTO .28f .4 7 67.97 53.25 15 64.01 +.8ConstellA STZ 2.96f 1.5 16 236.62 195.96 2942 200.49 -12.3ConstellB STZ/B 2.68f 1.3 20 234.00 191.29 1 201.00 -11.6Constellm CSTM ... ... ... 14.10 9.08 442 11.60 +4.0CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 103.00 -.9ContainStr TCS ... ... 23 12.42 3.53 227 11.33 +139.0Contango MCF ... ... ...dd 6.92 2.22 347 5.77 +22.5sContlBldg CBPX ... ... 23 39.15 21.40 394 39.30 +39.6ContMatls CUO ... ... ...dd 21.00 15.50 1 16.15 -15.0ContlRescs CLR ... ... 54 69.91 32.08 1229 63.69 +20.2Cnvrgys CVG .44f 1.8 21 26.72 21.13 906 24.61 +4.7CooperCo COO .06 ... 97 261.71 216.47 272 256.76 +17.8CooperTire CTB .42 1.4 37 40.78 22.58 530 30.40 -14.0CooperStd CPS ... ... 15 146.78 98.15 92 142.17 +16.1CopaHold CPA 3.48 4.1 10 141.34 81.51 454 84.17 -37.2Copel ELP .26e 5.1 ... 9.69 4.86 450 5.05 -33.8CoreLabs CLB 2.20 1.9 63 130.34 86.55 437 114.10 +4.2CoreMold CMT .05 ... ... 23.85 9.02 26 9.73 -55.2CorePtLd n CPLG ... ... ... 28.30 21.19 490 21.90 -21.5Corecivic CXW 1.72 6.7 15 27.50 18.61 485 25.53 +13.5CoreLogic CLGX ... ... 22 55.79 42.00 276 50.20 +8.6CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 11 25.12 -2.4CorEnInf rs CORR 3.00 7.9 16q 39.46 31.50 49 38.18 -.1CoreSite COR 4.12f 3.6 43 120.85 89.76 424 116.03 +1.9Corindus n CVRS ... ... ...dd 1.97 .66 732 .97 -4.1CorMedix CRMD ... ... ...dd .80 .17 3136 .39 -21.7CrnstTotR CRF 3.35 23.7 ...q 16.22 13.42 158 14.15 -7.4CrnrstnStr CLM 3.40 24.0 ...q 16.24 13.10 281 14.16 -8.5Corning GLW .72 2.2 ...dd 35.10 26.11 3156 32.88 +2.8tCpBT JCP JBN 1.75 18.0 ... 16.49 9.75 15 9.73 -22.6CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 263 16.54 +3.5CorpOffP OFC 1.10 3.6 16 33.81 24.55 412 30.34 +3.9Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 1 30.64 -6.4CortsJCP97 KTP 1.91 18.7 ... 17.27 9.80 93 10.19 -28.6tCortsJCP JBR 1.75 17.9 ... 16.24 9.82 4 9.77 -21.8CortsPE KTH 2.00 6.3 ... 35.00 30.26 31.96 -1.2tCosan Ltd CZZ .26e 3.8 ... 11.89 6.89 805 6.89 -29.0Costamre CMRE .40 5.6 ... 8.39 5.45 191 7.13 +23.6Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 1 24.39 -2.5Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 7 25.26 -.7Costam pfD CMREpD 2.19 8.3 ... 26.89 24.96 2 26.27 +1.7Cotiviti n COTV ... ... ... 44.76 30.84 154 44.69 +38.7Cott Cp COT .24 1.5 ...cc 17.78 14.06 822 16.10 -3.4Coty COTY .50 4.3 ... 21.68 10.73 32242 11.52 -42.1Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 2677 9.36 +1.2CovantaH CVA 1.00 5.7 ...dd 18.05 13.50 683 17.65 +4.4CovrAll n COVR ... ... ... Crane CR 1.40 1.5 29 102.65 71.33 249 91.32 +2.4CrwfdA CRD/A .28 3.3 61 9.95 6.78 11 8.54 +.5CrwfdB CRD/B .20 2.3 62 12.40 7.54 25 8.63 -10.3Credicp BAP 8.57e 3.9 ... 239.54 189.69 159 219.84 +6.0CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 123.75 -9.8sCS FILgCG FLGE ... ... ...q 283.51 181.57 2 282.72 +24.0CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 89 3.15 -4.8CS 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 8 27.95 -8.7CS 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 13.92 200 14.09 -1.3CredSuiss CS 1.22e 8.1 ... 19.98 14.37 1993 15.06 -15.6CrSuiHiY DHY .29 11.1 ...q 2.89 2.56 171 2.61 -8.3CrescPtE g CPG .12 1.9 35 9.25 6.01 1093 6.38 -16.3sCrestEq rs CEQP 2.40 6.1 ...dd 39.45 22.15 512 39.25 +52.1InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.3 49 28.10 15.50 116 18.60 -21.7CrosTim CRT 1.29e 8.3 15 15.72 12.99 16 15.48 +5.4CrwnCstle CCI 4.20 3.7 ...cc 114.97 98.85 3459 112.85 +1.7CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 13 1088.52 -3.9CrownHold CCK ... ... 18 62.27 40.09 1783 42.23 -24.9Cryolife CRY .12 .4 ...cc 34.15 16.80 177 32.70 +70.8CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.8 29 33.18 23.46 1382 31.32 +8.3 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 2 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 56

Cubic CUB .27 .4 ...dd 77.35 41.25 142 73.45 +24.6CullenFr CFR 2.68 2.4 21 121.66 81.09 250 113.98 +20.4CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 1 25.15 +.1Culp Inc CULP .36 1.4 15 34.05 23.80 20 25.25 -24.6Cummins CMI 4.56f 3.1 40 194.18 129.90 1601 145.29 -17.7CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 124.41 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 73.41 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 71.76 73.59 +.4CurtisWrt CW .60 .4 28 143.38 93.23 216 134.47 +10.4Cush Jn37 n PPLN ... ... ... 24.42 16.55 2 19.76 -1.0CushTRet rs SRV 1.08 8.8 ...q 13.05 10.00 27 12.25 +2.6CushngRen SZC 1.64 8.6 ...q 21.30 15.35 27 18.98 -6.5CushRoy rs SRF .48 5.2 ...q 10.10 7.81 25 9.22 -1.5CustomBcp CUBI ... ... 9 33.85 24.30 364 25.48 -2.0CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 3 26.31 -.9CustBc pfD CUBIpD ... ... ... 27.45 24.60 1 26.30 -1.4CustBc pfE CUBIpE ... ... ... 27.15 23.75 6 26.20 -1.3CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.97 -.9CynergT n CTEK ... ... ... 5.45 2.70 19 3.67 -9.4CypressEn CELP .84 10.5 14 8.50 5.50 20 8.00 +33.3D -DCP Mid DCP 3.12 7.4 59 46.67 29.95 1058 42.06 +15.8DCT IndlTr DCT 1.44 2.2 32 69.51 52.58 30218 66.28 +12.8DDR Corp rs DDR ... ... 9 33.79 12.50 1044 14.46 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 2 24.94 -.7DDR pfK DDRpK 1.56 6.3 ... 25.98 21.04 8 24.63 -4.1DDR Cp pfA DDRpA ... ... ... 26.89 22.40 2 25.46 -3.3DGSE DGSE ... ... ...dd 1.45 .63 23 .68 -27.0DHI Grp DHX ... ... 6 3.25 1.25 349 2.00 +5.3DHT Hldgs DHT .20e 4.6 34 4.99 3.27 1348 4.37 +21.7DNP Selct DNP .78 7.0 ...q 11.57 9.71 237 11.09 +2.7DR Horton DHI .50 1.1 18 53.32 34.95 7279 46.47 -9.0Drdgold DRD .03e 1.5 ... 4.11 2.02 74 2.05 -37.1DSW Inc DSW 1.00 3.6 28 29.27 15.14 1680 27.61 +29.0DTE DTE 3.53 3.1 20 116.74 94.25 1367 112.72 +3.0DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 7 24.76 -1.4DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 20 24.55 -3.6DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 19 24.53 -4.6DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 7 26.48 -1.1DTE En un DTV ... ... ... 58.42 48.68 6 53.65 -.6DTF TxF DTF .84 6.4 ...q 14.67 13.01 6 13.18 -6.2DXC Tch n DXC .76f .9 ... 93.28 71.66 1918 88.20 +7.5DanaInc DAN .24 1.2 16 35.27 18.08 1400 20.25 -36.7Danaher DHR .64 .6 26 106.08 80.80 1829 100.61 +8.4Danaos DAC ... ... 2 2.50 1.05 56 1.55 +6.9DaqoNEn DQ ... ... 4 72.50 23.67 426 34.33 -42.2sDarden DRI 3.00f 2.6 24 114.51 76.27 612 114.00 +18.7DarlingIng DAR ... ... 26 20.96 15.56 961 20.21 +11.5DaVita Inc DVA ... ... 18 80.71 52.51 1192 72.30 +.1Daxor DXR .15 3.1 ... 21.66 3.40 36 4.90 +7.2DeanFoods DF .36 4.6 10 12.09 7.69 3235 7.81 -32.4DeckrsOut DECK ... ... ...cc 122.98 61.37 468 118.75 +48.0Deere DE 2.76f 1.9 25 175.26 114.53 1906 143.83 -8.1DE EnhGlb DEX .90 8.0 ...q 12.70 11.14 47 11.24 -7.3DelaCO VCF .72 5.0 ...q 16.29 14.00 7 14.32 -7.7DelaDvInc DDF .62 5.0 ...q 12.69 10.18 18 12.54 +16.9DelaNatl VFL .72 5.7 ...q 13.94 12.25 9 12.60 -5.0DelaMN2 VMM .63 5.1 ...q 14.81 12.25 9 12.37 -8.1DelekLogis DKL 3.08f 9.4 16 34.00 26.50 36 32.80 +3.5Delek DK 1.00 2.0 37 61.57 20.65 1065 51.03 +46.1DellTch n DVMT ... ... ...dd 96.15 64.96 1383 95.10 +17.0DelphiTc n DLPH .68 1.7 23 60.39 38.96 1018 39.38 -24.9DeltaAir DAL 1.40f 2.4 12 60.50 44.59 4730 57.60 +2.9DeltaAprl DLA ... ... ...cc 22.50 16.30 10 18.30 -9.4Dltsh SPX n DMRL ... ... ... 59.02 49.16 3 56.96 +4.9sDlt SP400 n DMRM ... ... ... 56.45 50.42 1 56.55 +4.6Dlt SP600 n DMRS ... ... ... 62.05 47.73 1 61.10 +12.5DltshInt n DMRI ... ... ... 56.65 49.63 1 50.73 -4.3Deluxe DLX 1.20 2.0 12 78.87 57.06 421 60.14 -21.7DenburyR DNR ... ... ...dd 5.56 .92 14226 4.94 +123.5DenisnM g DNN ... ... ...dd .64 .38 183 .50 -9.5Despg.cm n DESP ... ... ... 36.56 16.42 661 17.60 -36.0DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 4690 11.54 -39.4DBDogs22 DOD ... ... ... 30.43 19.31 6 23.62 -7.5DBWMTR WMW ... ... ... 33.17 26.75 0 32.83 +9.4DB Cap pf DTK 1.90 7.6 ... 26.24 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 66 25.53 +.3DeutBCT5 pf DKT 2.01 7.8 ... 27.18 25.05 61 25.81 -1.2DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.69 -29.2DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.05 -10.0DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.18 2.15 0 2.30 -19.6DB AgDS AGA ... ... ...q 32.50 22.52 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 0 15.25 +12.0DBGoldDL DGP ... ... ...q 29.42 19.71 7 20.41 -18.3DBGoldDS DZZ ... ... ...q 6.76 4.88 57 6.54 +22.0DBGlbHY23 FIEG ... ... ...q 184.00 106.78 1 150.00 -12.3Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.61 17 8.96 +1.2Deut Muni KTF .84 7.7 ...q 13.09 10.93 10.92 -8.2Deut StInc KST .66a 5.3 ...q 12.66 12.11 5 12.48 +.3Deut StMu KSM .84 7.8 ...q 12.43 10.67 10.78 -8.5DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.37 14 23.14 -3.9DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 467 31.78 DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.10 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.11 -4.7Deu HYBd n HYLB ... ... ... 51.36 48.68 441 49.71 -1.4Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.12 +.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.19 +.7sDbXR1KECo DEUS ... ... ...q 33.87 28.87 20 33.84 +5.5DeutEmCo DEMG ... ... ... 30.95 24.78 25.18 -12.7DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 45 41.19 -6.6DbXDvxEU DEEF ... ... ...q 31.76 27.82 23 28.72 -4.3Deut 300Ch ASHX .74p ... ...q 24.14 16.99 1 17.55 -20.5DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.05 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 1 25.19 -5.8DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.76 60 23.56 -4.7DbxNikk400 JPN ... ... ...q 31.67 26.55 20 28.06 -4.3Deut 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 5 26.26 -3.3DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.09 -4.0DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.79 -2.6DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 3 22.92 -.4DBXChiSC ASHS ... ... ...q 37.50 25.39 59 26.15 -24.9DBXHrvChi CN .30e .9 ...q 42.41 31.00 5 32.77 -12.2DBXMexHd DBMX 4.12e 15.7 ...q 21.50 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 1 28.07 -10.6DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 12 27.52 -1.0DBXAsiaPH DBAP .74e 2.6 ...q 31.53 27.23 8 28.28 -.5DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 328 28.61 +.7DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 23.67 3134 24.93 -19.7DevonE DVN .32f .8 27 46.54 29.83 4872 41.85 +1.1ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 299 142.11 -2.7DiamOffsh DO .50 2.9 28 21.92 10.31 1104 17.16 -7.7DiamRk DRH .50 4.2 16 12.99 9.87 2839 11.89 +5.3DianaShip DSX ... ... ...dd 5.16 3.07 177 4.16 +2.2DianaS pfB DSXpB 2.22 9.0 ... 25.80 21.30 2 24.67 -.6DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 1 25.40 -1.1DicksSptg DKS .90 2.4 13 38.99 23.88 1882 38.05 +32.4Diebold DBD .40 8.8 5 23.50 3.55 2574 4.55 -72.2DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 59 127.23 96.56 646 122.85 +7.9DigitlR pfG DLRpG 1.47 5.8 ... 25.78 24.27 3 25.34 -.6DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 17 25.90 -2.9DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 12 24.38 -2.9DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 5 26.18 -4.8Dillards DDS .40 .5 9 98.75 49.91 785 77.17 +28.5Dillard38 DDT 1.88 6.7 ... 29.08 25.13 10 28.19 +9.0DineEquity DIN 2.52m 3.2 6 82.62 37.11 210 79.48 +56.7DiploPhm DPLO ... ... 81 28.74 14.50 841 19.51 -2.8Dir SilMBl n SHNY ... ... ... 12.28 4.77 15 5.26 -44.8DirBrCm n COM ... ... ... 26.10 23.31 2 24.78 +.9DirChInt n CWEB ... ... ... 69.08 30.30 85 35.57 -30.4Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.74 0 21.20 -19.2DirxAero n DFEN ... ... ... 58.00 30.56 49 55.58 +24.9DrxTrnBl n TPOR ... ... ... 43.11 23.47 14 39.82 +15.4DxEmMkt n EMBU ... ... ... 26.61 19.37 20.47 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 12 28.31 +2.8DirxInds n DUSL ... ... ... 44.53 25.95 14 36.41 -.9DirxMex n MEXX ... ... ... 33.27 13.05 17 20.40 -.9DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 0 21.77 -28.9DxRsaBr rs RUSS ... ... ...q 31.69 14.43 76 21.56 -6.3DxSOXBr rs SOXS ... ... ...q 29.38 8.83 2487 10.35 -37.3DxGBull rs NUGT ... ... ...q 44.03 12.59 8123 14.14 -55.4DrGMBll rs JNUG .09e 1.1 ...q 25.76 7.22 12845 8.24 -53.6tDirSPX Br SPDN ... ... ... 33.98 28.29 6 28.24 -7.7DxGlMBr rs JDST ... ... ...q 88.73 40.90 500 77.00 +50.1tDirSPBear s SPXS ... ... ...q 41.27 22.65 2137 22.61 -24.5Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.76 +1.8DrxDlySpxB LLSP .10p ... ...q 40.65 31.99 1 39.43 +9.5DxChiABear CHAD ... ... ...q 38.85 27.67 26 36.79 +18.1DrxNGBear rs GASX ... ... ...q 47.19 14.90 44 19.08 -18.7DxSPOGBr rs DRIP ... ... ...q 28.72 4.97 4323 6.63 -44.1DrxRBkBull DPST ... ... ...q 95.94 43.51 22 86.60 +19.1DirDGlBr rs DUST ... ... ...q 43.18 19.01 2203 37.89 +59.9DxSPXBll s SPUU ... ... ...q 57.21 40.77 3 56.50 +14.0DxEuFnBl EUFL ... ... ... 65.95 32.62 5 34.41 -27.6DirGlMin n MELT ... ... ... 25.93 23.20 24.48 sDirSCBll s SMLL .27e .4 ...q 61.72 39.80 2 62.30 +21.7Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.49 -1.6DrNsd100 rs QQQE ... ... ...q 47.46 39.20 17 46.80 +8.4sDrxDlySCB LLSC .10p ... ...q 42.60 31.24 0 43.30 +21.9Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.68 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 31.59 267 34.41 -31.8DiEurBll3x EURL .14e .4 ...q 47.12 29.13 11 32.44 -14.8DrxEMBll rs EDC ... ... ...q 168.70 76.05 157 86.29 -31.4Dir MLPHi ZMLP 1.60m 9.8 ...q 17.94 13.61 11 16.39 +2.5DxLatBll s LBJ ... ... ...q 49.13 17.74 14 19.56 -39.4DirTotBBr SAGG ... ... ...q 32.31 30.87 31.81 +2.2DxBrzBull s BRZU ... ... ...q 65.25 15.82 4529 16.89 -58.1DxBiotBll rs LABU ... ... ...q 116.54 55.19 863 92.27 +18.5DxIndiBll rs INDL ... ... ...q 120.64 67.97 20 89.48 -12.4DxNGBll rs GASL ... ... ...q 31.99 14.60 113 20.71 -18.4DrDevMBr DPK ... ... ...q 15.21 10.08 16 12.92 +4.9 DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1160 33.80 +11.4DxREBear DRV ... ... ...q 15.62 8.50 39 8.78 -16.1Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.48 +2.8DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 2 63.98 -17.1DxEnBear rs ERY ... ... ...q 77.55 34.86 54.00 DxEMBear EDZ ... ... ...q 12.15 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 60.74 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 38 36.38 -41.6tDxSCBear rs TZA ... ... ...q 18.56 8.31 14579 8.15 -33.6tDxFnBr rs FAZ ... ... ...q 17.36 9.39 1440 9.39 -19.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 79 57.30 -37.9Dx30TBear TMV ... ... ...q 22.45 17.07 418 19.01 +7.8DxFnBull s FAS ... ... ...q 82.80 47.17 755 73.62 +7.7DxBiotBea rs LABD ... ... ...q 74.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 51.40 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 9 43.16 +4.0tDxMCBr rs MIDZ ... ... ...q 19.71 10.55 8 10.28 -23.6DxChiBr rs YANG ... ... ...q 86.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.80 249 18.57 -37.5DxHcrBll s CURE ... ... ...q 63.45 38.85 66 58.95 +26.5DxTcBull s TECL ... ... ...q 161.70 78.86 113 153.49 +36.8sDxRetlBll s RETL ... ... ...q 50.62 21.33 56 51.60 +43.2DxSOXBll s SOXL .12e .1 ...q 209.00 85.35 681 150.12 +8.9Dir30TrBul s TMF ... ... ...q 23.46 16.93 601 19.31 -12.7Dir10TrBear TYO ... ... ...q 16.00 13.12 15 14.75 +4.9Dx10yTBull TYD ... ... ...q 47.36 38.20 0 41.00 -6.6sDxMCBull s MIDU ... ... ...q 53.91 33.43 61 54.29 +16.9DrxREBull s DRN ... ... ...q 24.73 14.68 47 23.57 +3.2DirxChiBull YINN .38e 1.6 ...q 53.89 19.96 1771 23.77 -30.1DirxDMBull DZK ... ... ...q 100.54 65.00 3 71.00 -13.9sDrxSCBull s TNA .41e .4 ...q 92.67 48.20 3813 92.97 +32.3DrxSPBull s SPXL ... ... ...q 54.49 33.86 2405 51.66 +16.5DirxEnBull ERX ... ... ...q 44.29 21.37 1761 33.81 -3.2Discover DFS 1.60f 2.0 15 81.93 57.50 2239 79.24 +3.0Disney DIS 1.68 1.5 16 117.90 96.20 4725 112.39 +4.5Div&Inco DNI 1.63 13.1 ...q 14.25 12.08 64 12.45 -7.3DrReddy RDY .29e .8 ... 39.96 28.13 209 34.50 -8.1DocuSec rs DSS ... ... ...dd 3.16 .56 8 1.24 -31.1DolbyLab DLB .64 .9 72 74.29 48.00 378 68.68 +10.8sDollarGen DG 1.16f 1.1 18 108.16 70.30 1713 107.60 +15.7DomMidst DM 1.34f 8.4 12 34.85 12.55 655 16.00 -47.5DomEngy D 3.34 4.7 15 85.30 61.53 1856 71.62 -11.6DomRes un DCUD ... ... ... 53.58 42.50 25 47.44 -8.2DomRs76 n DRUA ... ... ... 25.85 23.04 44 24.65 -3.6Dominos DPZ 2.20f .8 45 295.24 166.74 275 287.37 +52.1Domtar g UFS 1.74 3.4 19 52.58 38.92 552 51.03 +3.0Donaldson DCI .76f 1.5 26 52.20 42.59 287 49.32 +.8DonlleyRR rs RRD .12m 2.3 6 10.68 4.48 914 5.14 -44.7DonnlyFn n DFIN ... ... ... 22.50 15.22 273 19.48 -.1DorianLPG LPG ... ... ...dd 8.80 6.37 79 7.55 -8.2DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 229 20.13 -.3DblLOppCr DBL 2.00a 9.5 ...q 24.75 20.48 45 21.13 -4.8DougDyn PLOW 1.06f 2.4 27 49.50 33.15 66 44.95 +18.9DEmmett DEI 1.00 2.6 25 41.59 34.72 1109 38.80 -5.5Dover DOV 1.88 2.2 17 109.06 71.71 1870 84.67 -16.2DoverDG DDE ... ... ...dd 3.49 .92 409 3.15 +208.8DoverMot DVD .08f 3.7 10 2.35 1.80 9 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 8250 68.83 -3.4Dry Gl24 n DCF .22f 2.4 ... 10.05 8.98 17 9.12 -3.0DryHYSt DHF .35 11.1 ...q 3.57 3.08 98 3.14 -6.0DrMuBdInf DMB .75 5.9 ...q 13.53 12.10 33 12.71 -2.2DryfMu DMF .54 6.7 ...q 10.00 7.93 18 8.09 -9.0DryStrt LEO .52 6.7 ...q 8.99 7.53 86 7.72 -10.6DrySM DSM .50 6.6 ...q 8.71 7.42 51 7.57 -11.5Dril-Quip DRQ ... ... ...dd 58.95 35.85 305 51.70 +8.4DriveShack DS .48 8.4 15 8.06 2.41 230 5.71 +3.3DriveS pfB DSpB 2.44 9.5 ... 26.49 25.01 2 25.71 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.52 0 25.00 -.5DriveS pfD DSpD 2.09 8.3 ... 25.84 24.41 25.15 -1.2DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 86.70 -6.2DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.26 -5.6Ducomun DCO ... ... 26 40.68 25.06 38 40.08 +40.9Df&PGblUt DPG 1.40 9.0 ...q 16.75 13.50 65 15.59 +.5DufPUC DUC .60 7.0 ...q 9.31 8.40 10 8.52 -3.7DukeEngy DUK 3.71f 4.6 18 91.78 71.96 2565 81.28 -3.4DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 19 25.16 -.7DukeRlty DRE .80 2.8 22 30.14 24.30 4940 28.22 +3.7DunBrad DNB 2.09 1.5 21 144.00 105.42 1140 142.46 +20.3Dycom DY ... ... 18 123.99 67.15 742 77.02 -30.9Dynagas DLNG 1.00 11.2 ... 14.45 7.51 37 8.91 -18.0Dynags pfA DLNGpA 2.25 8.8 ... 26.97 25.09 4 25.65 -1.4Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.54 77.13 -2.6DynexCap DX .72 11.2 15 7.41 6.02 166 6.45 -8.0Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 1 25.81 +1.2Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 3 24.74 -.1E -ETracBDC BDCS 1.84e 8.8 ...q 22.24 18.72 5 20.84 +.4ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.3 ...q 26.25 19.00 0 25.39 +5.4E-TrAlerInf MLPI 1.88e 7.5 ...q 26.53 20.31 293 25.20 +4.2ETBbgCmd DJCI ... ... ...q 17.00 13.42 4 15.28 -4.7ETrAlerian AMU 1.45e 7.9 ...q 19.18 14.59 18 18.41 +6.3E-TrFood FUD ... ... ...q 19.41 15.98 16.48 -8.4E-TrcEngy UBN ... ... ...q 10.00 6.43 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 15.50 17.54 +2.8tE-TracAg UAG ... ... ...q 20.00 16.11 1 16.15 -9.3ETr2xBDC BDCL 3.52e 21.7 ...q 18.58 13.13 71 16.23 -1.3E-TrcCmci UCI ... ... ...q 16.37 12.85 6 14.77 -4.0E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6tE-TrcGld UBG ... ... ...q 35.00 29.92 2 30.00 -9.1E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .26e 13.5 5 2.50 1.45 18 1.95 -9.5EG 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 ... ... ... 23.85 9.30 824 12.53 -43.8EMCOR EME .32 .4 24 85.08 62.15 330 80.67 -1.3EMX Roy g EMX ... ... ... 1.47 .67 42 1.13 +36.0ENI E 1.29e 3.5 ...dd 40.15 30.81 134 37.31 +12.4EOG Rescs EOG .88f .8 ...dd 131.60 81.99 2492 115.49 +7.0EP Energy EPE ... ... ...dd 3.54 1.27 1838 1.58 -33.1sEPAM Sys EPAM ... ... 70 137.73 77.96 355 137.42 +27.9EPR Prop EPR 3.84 5.5 18 72.32 51.87 308 69.89 +6.8EPR pfC EPRpC 1.44 5.0 ... 28.96 23.38 28.61 +6.3EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 0 35.87 -2.7EPR Pr pfG EPRpG 1.44 6.0 ... 25.23 21.60 11 23.94 -4.4EQT Corp EQT .12 .2 ...dd 66.03 43.70 3834 51.22 -10.0EQT GP n EQGP 1.03e 4.7 11 30.74 21.05 123 22.17 -17.6EQT Mid EQM 4.36f 7.8 11 77.97 48.91 760 55.83 -23.6ETF SITRis RISE ... ... ...q 25.18 22.59 3 24.59 +3.5ETF JrSil SILJ ... ... ...q 13.81 8.64 46 9.11 -19.7ETF Cyber HACK ... ... ...q 39.67 28.50 165 38.51 +21.7ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 41.68 31.10 154 41.03 +17.6ETF M AlH MJ ... ... ... 39.72 25.10 590 29.82 +2.0ETF M Vid GAMR ... ... ... 55.00 42.84 25 46.38 -3.2ETF Drone IFLY ... ... ... 38.00 33.54 6 36.84 -1.4sETF AIPw n AIEQ ... ... ... 29.31 24.03 67 29.36 +13.4ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 8 35.63 +12.7sETF Clim ETHO ... ... ...q 37.32 30.39 1 37.34 +9.9sETFAlpAlt ALFA ... ... ...q 49.87 40.12 1 49.99 +16.8ChngFnDvr CHGX ... ... ... 20.37 18.02 20.04 +7.0ETF EmM n EEMD ... ... ... 28.41 22.73 3 23.20 -11.3ETF spx H n SPDV ... ... ... 28.19 25.00 9 27.95 +6.9ETF AptF n FTVA ... ... ... 30.36 24.74 7 29.43 +8.4ETF GOP n MAGA ... ... ... 29.82 24.92 2 28.46 +2.0NtDUSEq ef MXDU ... ... ... 29.55 25.93 29.17 +2.8NtRkBsInt ef RBIN ... ... ... 27.90 25.38 0 25.94 -5.5RsBsUSE ef RBUS ... ... ... 27.38 24.83 27.38 +.7sETF RvCp n RVRS ... ... ... 16.81 14.84 4 16.87 +6.1ETF BrVl n BVAL ... ... ... 16.70 14.46 16.11 +1.4ETFDeepV DVP .66e 1.8 ...q 37.26 27.75 8 36.30 +10.7GlGoGld n GOAU ... ... ... 14.13 10.41 23 10.86 -16.5ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.85 +.3sETF Seren ICAN ... ... ... 29.52 25.49 0 29.59 +9.0PremisCap TCTL ... ... ... 31.57 27.98 3 31.18 +4.0AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 11 34.37 +13.3EtfAlphacln ALFI ... ... ...q 26.95 23.49 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 19 32.25 -1.0ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3sEtfDiaHVal DHVW .99e 2.9 ...q 33.91 30.05 3 33.92 +1.6EtfInfcMLP AMZA 2.08 26.1 ...q 9.44 6.55 1147 7.96 -7.5ETF BioPr n BBP ... ... ... 46.80 37.33 1 43.78 +7.9ETF ClinT n BBC ... ... ... 36.25 25.88 36 32.88 +15.7InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.86 -.7EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 9 24.24 -3.9EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 1 22.67 -13.5Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.85 -2.5ETF PrMtl GLTR ... ... ...q 68.06 56.32 27 57.90 -10.9ETFS Com BCI ... ... ... 25.95 18.58 18 23.35 -4.6ETFS Comd BCD ... ... ... 28.39 24.35 0 25.30 -1.7ETFS EnCm BEF ... ... ... 29.22 23.77 0 28.00 +10.3ETFSGold SGOL ... ... ...q 132.10 113.30 29 115.25 -8.6ETF Pall PALL ... ... ...q 107.47 79.61 9 86.82 -14.5ETF Plat PPLT ... ... ...q 97.94 71.92 36 75.45 -14.7EagleCGr GRF .50e 2.3 ...q 8.59 7.16 15 7.96 +.2EagleGrInc EGIF 1.31 8.3 ...q 17.05 14.83 70 15.71 -5.3EagleMat EXP .40 .4 23 122.49 86.51 455 95.64 -15.6EaglePtCr ECC .80 4.4 ... 21.60 17.28 99 18.25 -3.0EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 6 25.40 -1.7EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 6 26.55 +1.0EagleP27 n ECCY ... ... ... 26.75 24.80 4 25.95 +2.1Earthstone ESTE ... ... 65 12.16 7.45 204 8.49 -20.1EastGvP n DEA 1.04 5.2 30 22.32 18.73 668 20.07 -6.0EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.6 42 99.39 77.74 193 97.05 +9.8EastChem EMN 2.24 2.3 13 112.45 82.58 1136 99.19 +7.1EastCh 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 2.75 315 3.05 -1.6Eaton ETN 2.64 3.2 19 89.85 69.82 2877 82.03 +3.8EatVn 22 n EFL ... ... ... 10.09 9.08 212 9.29 +.5EatV HiIn21 EHT .60 6.2 ... 10.44 9.34 40 9.65 -3.5EV CAMu EVM .68 6.6 ...q 12.50 10.15 40 10.33 -10.2EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 5 10.81 -6.0EVCAMu CEV .71 6.1 ...q 12.87 11.23 14 11.50 -5.4EatnVan EV 1.24f 2.3 20 60.95 45.06 524 53.48 -5.2EV EnEq EOI 1.04 6.4 ...q 16.46 13.18 76 16.07 +10.8EV EEq2 EOS 1.05 6.0 ...q 17.78 14.42 177 17.54 +15.2 EV FltRt EFT .91 6.1 ...q 15.29 14.03 94 14.83 +3.5EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.93 16 16.13 -1.1EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 493 12.76 -6.5EV MAMu MAB .65 5.1 ...q 15.50 12.35 2 12.74 -3.6EVMAMu MMV .69 5.4 ...q 14.04 12.26 9 12.69 -3.2EV MIMu MIW .71 5.4 ...q 14.39 12.52 0 13.12 -2.6EVMIMu EMI .71 5.5 ...q 13.50 12.04 1 12.89 +.5EVMuniBd EIM .77 6.5 ...q 12.98 11.60 97 11.80 -5.7EVMuni2 EIV .70 5.8 ...q 12.95 11.47 4 11.92 -3.2EVMunTT ETX .85 4.3 ...q 21.20 18.81 18 19.90 -3.9EV MuIT EVN .85 7.1 ...q 13.09 11.39 35 11.89 -4.1EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 39 22.11 -1.9EV NJMu EMJ .75 6.2 ...q 13.49 11.51 3 12.18 -2.0EVNJMu EVJ .73 6.2 ...q 12.95 10.99 15 11.77 +.3EVNYMu2 NYH .69 6.5 ...q 13.64 10.48 6 10.64 -8.0EV NYMu ENX .72 6.4 ...q 13.34 11.01 36 11.28 -8.5EVNYMu EVY .74 6.2 ...q 13.56 11.84 22 12.02 -5.4EV OHMu EIO .70 6.0 ...q 13.97 11.35 3 11.62 -8.5EVOHMu EVO .73 5.7 ...q 13.85 12.10 1 12.81 -1.7EV PAMu EIP .77 6.4 ...q 14.70 11.62 3 12.15 -2.3EVPAMu EVP .73 6.2 ...q 12.66 11.20 6 11.67 -4.3sEVRiskMgd ETJ 1.12 11.3 ...q 9.93 8.74 166 9.90 +2.8EV SrFlt EFR .95 6.7 ...q 14.97 14.01 137 14.27 -1.2EV SrInc EVF .42 6.5 ...q 6.87 6.30 168 6.50 -.3EVShDur EVG 1.08 8.3 ...q 14.57 12.80 94 12.98 -9.5EVTxABdO EXD 1.16 12.8 ...q 11.98 8.94 95 9.05 -11.7EV TxAd EVT 1.74 7.1 ...q 24.62 21.36 85 24.42 +4.9EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 59 17.80 +2.7EV TxAOp ETO 2.16 8.4 ...q 26.83 23.01 31 25.67 +1.1EV TxDiver ETY 1.01 8.0 ...q 12.89 10.17 263 12.68 +4.0EVTxMGlo EXG .98 10.1 ...q 9.84 8.02 718 9.64 +2.8EVTxBWIn ETB 1.30 7.7 ...q 17.27 15.28 52 16.78 +.3EVTxGBW ETW 1.17 9.6 ...q 12.74 11.15 268 12.23 +2.6sEVTxBWOp ETV 1.33 8.2 ...q 16.39 14.19 238 16.20 +5.4EclipseRs ECR ... ... 24 2.79 1.23 1005 1.70 -29.2Ecolab ECL 1.64 1.1 32 150.46 125.74 517 148.07 +10.4Ecopetrol EC .16e .8 ... 23.34 9.00 1088 21.07 +44.0Edenor EDN ... ... ... 63.29 24.96 36 28.16 -43.3Edgewell EPC ... ... 15 76.76 39.50 428 58.17 -2.1EdisonInt EIX 2.42 3.5 16 83.38 57.63 1623 68.93 +9.0EducRltTr EDR 1.56 3.8 33 43.30 30.07 711 41.39 +18.5EdwLfSci s EW ... ... 47 156.87 100.20 848 140.40 +24.6eHiCarSvc EHIC ... ... ... 14.65 8.89 81 12.79 +10.58x8 Inc EGHT ... ... ...dd 23.10 12.00 644 22.45 +59.2ElPasoEl EE 1.44 2.3 27 64.35 48.05 143 63.60 +14.9ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 1 46.75 -4.1EldorGld g EGO .02e ... 10 2.44 .80 2788 1.00 -30.1Electrmed ELMD ... ... 20 7.96 4.60 3 5.27 -13.2ElevCr n ELVT ... ... ... 11.27 5.90 362 10.11 +34.3EliLilly LLY 2.25 2.1 ...dd 106.38 73.69 2772 105.07 +24.4Elk 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 25.54 28.34 +.9EllieMae ELLI ... ... 71 116.90 79.71 467 101.21 +13.2sEllingtnF EFC 1.76 10.6 10 16.55 14.12 67 16.61 +14.5EllingtRM EARN 1.48 12.5 15 14.95 10.23 91 11.86 -1.5Ellomay ELLO ... ... ... 11.09 7.50 0 8.83 -1.9EllswthFd ECF .80e 8.0 ...q 10.18 8.81 19 9.97 +6.0Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 11 24.50 -2.5eMagin EMAN ... ... ...dd 2.30 1.23 18 1.55 -6.1EAndinA AKO/A .68e 3.4 ... 28.25 19.23 2 20.10 -24.2EAndinB AKO/B .74e 3.1 ... 31.80 21.64 6 23.60 -19.4Embraer ERJ .13e .7 ... 28.55 18.29 964 19.45 -18.7EmerExp n EEX .29 1.8 ... 24.56 15.29 109 15.85 -22.1EmergeES EMES 2.68m ... ...dd 10.45 5.30 286 5.53 -23.1sEmergBio EBS ... ... 34 60.00 34.56 264 60.27 +29.7EmrgBio wi EBS.WI ... ... ... sEmersonEl EMR 1.94 2.5 29 75.68 57.47 2478 76.60 +9.9EmerR hs MSN ... ... ...dd 1.89 1.07 9 1.44 -1.4EmpOPES ESBA .34 2.0 ... 21.00 15.17 5 17.37 -16.0EmpOP60 OGCP .34 2.0 ... 20.90 15.28 3 17.29 -15.2EmpOP250 FISK .34 2.0 ... 20.93 15.88 6 17.33 -15.0EmpStRTr ESRT .34 1.9 45 21.09 15.94 944 17.46 -15.0EmployH EIG .80 1.8 15 50.45 38.35 188 43.80 -1.4EElChile EOCC 1.07e 5.3 ... 29.41 19.32 56 20.26 -24.7EnLinkLP ENLK 1.56 8.6 ... 18.58 12.75 593 18.20 +18.4EnableMid ENBL 1.27 7.6 18 19.27 12.89 285 16.75 +17.8EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 319 10.82 -19.2EnbrdgEPt EEP 1.40 12.3 13 16.34 8.89 766 11.39 -17.5Enbridge ENB 2.68 ... ... 42.10 29.00 1798 35.89 -8.2EnCana g ECA .06 .5 21 14.31 8.79 5037 12.67 -5.0sEncompHlth EHC 1.08 1.3 30 81.68 43.32 379 81.26 +64.5HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 676 2.27 -5.0EnduroRT NDRO 1.45e 42.0 9 4.41 2.33 139 3.45 +9.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 28 78.48 47.81 1984 77.94 +35.4Energizer n ENR 1.16 1.8 22 65.57 40.64 455 63.38 +32.1Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 461 3.25 +81.6EgyTrEq s ETE 1.22 6.7 22 19.34 12.80 5208 18.11 +4.9EngyTrfPt ETP 2.26 9.8 22 24.38 15.06 3857 23.03 +28.5EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.87 8.23 626 12.55 +28.2EnersisAm ENIA .21e 2.7 ... 12.11 7.73 1203 7.92 -29.1EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.5 ... 6.57 4.72 306 4.89 -13.9EnerSys ENS .70 .9 29 83.00 61.33 153 80.41 +15.5Engility EGL ... ... ...cc 36.51 21.19 140 35.20 +24.1EnLinkLLC ENLC 1.07 6.2 15 20.00 13.80 164 17.25 -2.0Ennis Inc EBF .90f 4.1 17 22.98 17.65 71 21.95 +5.8EnovaIntl ENVA ... ... 20 39.00 11.15 328 35.95 +136.5EnPro NPO .96 1.3 43 94.79 63.73 103 76.18 -18.5ENSCO ESV .04 .6 ...dd 8.00 4.10 14874 6.41 +8.5Enservco ENSV ... ... ... 1.50 .31 212 .69 +7.1EnSync ESNC ... ... ... .65 .32 277 .33 -16.9Entercom ETM .36 4.7 10 12.43 6.30 933 7.60 -29.6EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 9 24.67 -1.8EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 2 23.84 -4.4EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 3 24.60 -2.5Entergy ETR 3.56 4.2 37 87.85 71.95 1389 84.89 +4.3EntLA 66 ELC 1.22 4.9 ... 25.17 23.08 14 24.65 -.7EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 4 25.11 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 7 23.75 -4.3EntMS FtM EMP ... ... ... 25.49 23.18 5 24.49 -2.6EntgyNO n ENO ... ... ... 28.45 24.25 6 25.52 -.4EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 6 24.53 -1.8EntgyTx64 EZT 1.41 5.4 ... 27.24 25.02 3 26.06 -1.7EntProdPt EPD 1.72f 5.9 21 30.05 23.10 2382 29.00 +9.4Entravisn EVC .20 3.7 54 7.90 3.90 434 5.35 -25.2EntrResc EGI ... ... ... .69 .34 54 .39 -36.0Envestnet ENV ... ... 48 62.95 38.00 201 59.10 +18.6sEnviroStr EVI .20e ... 95 47.15 21.30 32 46.50 +16.3EnvisnHl n EVHC ... ... ...dd 52.72 23.79 1735 45.20 +30.8Enviva n EVA 2.52f 7.9 ...cc 32.28 25.01 33 32.00 +15.7EnzoBio ENZ ... ... ...dd 11.50 3.95 60 4.19 -48.6Equifax EFX 1.56 1.2 23 143.37 89.59 776 134.28 +13.9EquityCmw EQC ... ... 32 32.36 27.96 659 32.02 +4.9EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 3 26.07 -1.0EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 28 96.01 79.78 283 94.76 +6.4EqtyRsd EQR 2.16 3.2 42 70.46 54.97 1107 66.98 +5.0EquusTR EQS ... ... 26q 2.54 1.95 50 2.09 -12.9EraGroup ERA ... ... 11 14.23 8.13 60 11.93 +11.0Eros Intl EROS ... ... ...dd 16.90 6.85 222 12.30 +27.5sEscoTech ESE .32 .5 23 68.95 51.55 153 69.75 +15.8Espey ESP 1.00 3.9 53 29.97 21.07 2 25.97 +8.4Essent ESNT ... ... 9 50.08 32.73 715 42.40 -2.3EssentPr n EPRT ... ... ... 14.29 13.27 400 14.24 +4.1EssexPT ESS 7.44f 3.1 28 270.04 214.03 277 241.23 -.1EsteeLdr EL 1.52 1.1 45 158.80 104.01 5280 136.63 +7.4Esterline ESL ... ... 20 96.95 67.15 92 87.65 +17.3EtfSilver SIVR ... ... ...q 17.70 13.99 46 14.36 -13.1EthanAl ETH .76 3.2 16 32.90 21.50 227 23.45 -18.0Etrac2xMtg MORL 3.31e 20.3 ...q 19.30 12.50 270 16.33 -7.5Et2xDJDiv DVYL 3.55e 4.7 ...q 77.86 60.01 3 75.53 +3.2Etr2xHomb HOML ... ... ...q 70.00 34.00 1 45.01 -25.2EtrCrdOil n OILX ... ... ... 43.69 27.58 38.76 +18.9EtHiDLwV HDLV 2.57e 9.3 ... 33.35 23.58 4 27.75 -13.8Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.1 ...q 18.96 15.30 84 15.87 -12.4EtrcDvsHi DVHL 2.85e 14.0 ...q 21.75 17.57 14 20.38 +.8EtrWFxEn LMLP 1.90e 11.1 ... 19.00 14.10 3 17.12 +8.7EtracReit LRET 2.00e 7.6 ...q 27.57 19.32 26.29 UBS 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 ... ... ... 191.45 149.20 10 172.25 +.1FI EnhEu n FIEE ... ... ... 202.02 151.30 6 162.04 -8.7Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 46.01 +7.3Etr MLP In MLPQ .08p ... ... 44.40 25.63 14 38.84 +3.1EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 0 18.61 +7.6EtrAlerInf 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 17.8 ...q 18.82 13.65 0 16.28 -.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 11 16.31 -7.9EtrSCHiDv SMHD 3.06e 15.6 ...q 21.47 14.27 25 19.60 -.2Euronav n EURN 2.41e ... ...dd 10.10 6.95 985 8.40 -9.2EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 6 9.30 -5.8EvansBc EVBN .92f 2.0 19 49.23 37.80 2 47.00 +12.2Evercore EVR 2.00f 1.8 25 117.49 69.55 287 109.55 +21.7EverestRe RE 5.20f 2.4 24 265.73 208.81 209 220.28 -.4Evergy EVRG 1.60 2.8 25 58.24 47.06 1720 57.41 +8.7EveriHldgs EVRI ... ... ...dd 8.99 6.08 683 8.42 +11.7EversrceE ES 2.02 3.2 20 66.15 52.76 955 62.81 -.6Evertec EVTC .40 1.6 20 25.10 12.60 340 24.70 +81.0EvolentH n EVH ... ... ...dd 24.30 10.30 530 23.95 +94.7EvolPetrol EPM .40 4.0 21 12.00 6.35 102 9.95 +45.3EvoquaWt n AQUA ... ... ...cc 25.36 17.58 681 19.21 -19.0sExantasCap XAN .20 1.7 ...dd 12.05 8.51 230 12.05 +28.6ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.08 64 18.52 -5.0ExTrRobo ROBO .07e .2 ...q 46.20 37.98 229 41.17 -.4Ber 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 18 27.57 +1.6ETF IndExp TETF ... ... ... 21.64 16.10 2 19.42 +2.0RxVlmxInF VMIN ... ... ... 46.55 2.37 12 3.33 -90.3ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.95 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.06 93 33.10 -13.0Exelon EXC 1.38f 3.1 12 45.05 35.57 4348 44.09 +11.9Express EXPR ... ... 34 11.34 5.28 1214 10.61 +4.5Exterran n EXTN ... ... ...dd 33.69 23.42 103 27.93 -11.2ExtraSpce EXR 3.44f 3.7 23 101.96 74.44 993 93.65 +7.1ExxonMbl XOM 3.28 4.2 17 89.30 72.16 9152 78.83 -5.8F -FB Finl n FBK .24 .5 16 45.43 33.65 79 44.02 +4.8FBL Fn FFG 1.84 2.2 19 85.70 64.00 13 82.95 +19.1FCB Fin FCB ... ... 19 62.95 39.90 316 53.10 +4.5FGL Hldg n FG ... ... ... 11.94 8.14 930 9.11 -9.5FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 734 85.59 -9.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 57

FNBCp PA FNB .48 3.5 14 14.92 12.02 2576 13.62 -1.4FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.78 -1.6FTFQAntiB BTAL ... ... ...q 20.69 18.31 3 20.24 +5.0FTFQMom MOM ... ... ...q 26.26 22.85 0 24.83 +3.3FTFQuSize SIZ ... ... ...q 21.94 19.25 0 20.18 +1.0FTFQValu 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 10.1 9 8.75 6.95 1297 7.55 +2.7FTE Net n FTNW ... ... ... 26.25 13.51 22 14.15 -14.2FTI Cnslt FCN ... ... 34 81.91 31.77 485 77.49 +80.4FTS Intl n FTSI ... ... ... 22.60 10.34 740 11.53 -41.2sFabrinet FN ... ... 19 44.33 24.02 1969 46.75 +62.9sFactsetR FDS 2.56 1.2 27 222.97 155.09 144 222.41 +15.4sFairIsaac FICO .08 ... 56 218.67 131.52 130 218.60 +42.7FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 6.7 1 5.69 2.65 633 2.97 -46.8FarPtAc un FPAC/U ... ... ... 10.45 10.13 57 10.18 +.2Farmland FPI .20m 3.0 61 9.68 5.15 159 6.75 -22.2Farmln pfB FPIpB 1.50 6.3 ... 27.96 17.30 14 23.75 -7.8FedExCp FDX 2.60 1.0 11 274.66 204.87 1112 251.11 +.6FedAgric AGM 2.32 3.0 ... 99.11 62.72 45 76.74 -1.9FdAgricA AGM/A 2.32 3.2 22 87.76 62.47 1 72.15 -.8FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 1 25.52 +1.6FAgMt pfB AGMpB 1.72 6.7 ... 27.49 25.52 0 25.81 -2.0FAgMt pfC AGMpC 1.50 5.8 ... 28.75 25.68 26.00 -6.5FedRlty FRT 4.08f 3.2 22 134.52 106.41 345 128.95 -2.9FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 8 24.36 -3.2FedSignl FSS .28 1.1 32 28.32 17.95 358 26.30 +30.9FedInvst FII 1.08 4.6 8 36.76 22.06 1060 23.55 -34.7FedPMu FMN .88 6.5 ...q 14.96 13.18 9 13.49 -3.9Ferrari n RACE ... ... ... 149.85 103.65 889 126.33 +20.5Ferrellgs FGP .40 11.7 ...dd 5.75 2.87 138 3.43 -19.9Ferro FOE ... ... 17 25.50 18.58 260 21.60 -8.4FiatChrys FCAU ... ... ... 24.95 13.11 5214 16.56 -7.2FibriaCelu FBR .09e .5 ... 22.05 12.12 549 19.31 +31.4FidCorpBd FCOR 1.58 3.2 ...q 51.30 46.30 4 48.78 -4.2FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 26 49.68 -.9FidTotBd FBND 1.20e 2.4 ...q 50.80 48.42 28 49.06 -2.4sFidCnsDis FDIS .40e .9 ...q 44.43 34.66 122 44.53 +13.8FidCnsStpl FSTA .87e 2.6 ... 35.47 29.50 200 32.97 -3.9FidEnergy FENY .53e 2.6 ...q 22.21 17.01 148 20.57 +2.6FidFinan FNCL .60e 1.4 ...q 43.90 34.85 132 41.73 +2.4sFidHlthCre FHLC .70e 1.6 ...q 45.05 37.13 193 45.04 +12.6FidIndls FIDU .56e 1.4 ...q 41.28 34.09 76 39.88 +3.0Fid Val n FVAL ... ... ... 35.18 29.09 26 34.79 +5.9sFid Qual n FQAL ... ... ... 34.23 28.61 56 34.23 +7.7FidInfoTch FTEC .42e .7 ...q 59.28 44.02 261 58.26 +16.6sFid Moment FDMO ... ... ... 34.43 27.86 22 34.43 +10.1sFid LowVol FDLO ... ... ... 33.28 27.84 34 33.25 +8.7Fid RisR n FDRR ... ... ... 32.71 27.94 34 32.17 +5.0sFid CoreD n FDVV ... ... ... 30.98 26.24 49 30.93 +7.8FidMsciRE FREL .86e 3.4 ...q 25.45 21.73 171 25.20 +2.0FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 84 35.57 +3.1FidTelecm FCOM .76e 2.4 ...q 33.40 27.59 37 31.57 +2.1FidelMatls FMAT .53e 1.5 ...q 37.11 30.94 74 34.25 -2.2FidlNatFn FNF 1.28f 3.1 16 42.52 32.67 971 40.74 +3.8FidNatInfo FIS 1.28 1.2 20 109.95 89.31 1352 107.58 +14.3FidClayOp FMO 1.72f 13.8 ...q 15.43 10.27 120 12.51 -4.9Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 85 89.90 56.60 2047 72.57 +1.4FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 793 57.24 +2.1FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 30 8.92 4.48 1542 8.89 +74.3FstCash FCFS .88 1.1 31 95.40 57.75 210 81.50 +20.8FstCwlth FCF .36 2.1 21 17.91 12.07 531 17.27 +20.6sFstData n FDC ... ... 13 25.38 14.73 9675 25.08 +50.1FstHorizon FHN .48 2.5 17 20.86 15.84 2500 18.85 -5.7FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 3 25.38 +.7FstInRT FR .87 2.7 22 34.04 27.61 1652 32.46 +3.1FMajSilv g AG ... ... ...dd 8.48 4.93 2294 5.51 -18.2sFstRepBk FRC .72 .7 22 105.52 84.56 871 106.20 +22.6FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 2 25.40 -.5FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 12 25.63 -1.9FstRep pfF FRCpF 1.43 5.6 ... 26.90 24.65 10 25.50 -1.1FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 16 24.91 -1.9FtRpBk pfG FRCpG ... ... ... 26.96 24.09 6 25.02 -3.2FtTr 22 n FIV ... ... ... 9.84 9.02 148 9.31 +2.0FtTrGlob FAM .90 9.2 ...q 11.97 9.60 83 9.76 -15.7sFT MCGr FNY .15e .3 ...q 45.36 34.01 29 45.64 +16.5sFT MCVal FNK .40e 1.1 ...q 37.68 32.24 1 37.84 +4.3FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 0 32.76 -3.6sFT SCGr FYC .04e .1 ...q 51.16 37.09 75 51.17 +20.4sFT SCVal FYT .26e .6 ...q 39.88 32.07 4 40.19 +9.0FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 1 36.25 +8.2FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.78 178 13.22 -3.7sFTDJMic FDM .49e .9 ...q 52.62 41.93 26 52.94 +11.6FT DynEq FDEU 1.45 9.2 ...q 20.20 15.30 67 15.85 -15.3FtTEqCom ERM ... ... ... 23.64 20.17 10 23.19 +3.7FtT EqTact TERM ... ... ... 23.62 19.41 4 23.19 +3.8FT PfdSec FPE 1.02e 5.3 ...q 20.21 18.97 528 19.19 -4.1FT HeitGl PRME ... ... ... 20.81 17.96 1 20.59 +3.2FT EM Sl n RNEM ... ... ... 59.26 47.26 0 50.33 -7.7FT LgShEq FTLS .16e .4 ...q 41.72 35.71 22 40.37 +2.7FT PfInc n FPEI ... ... ... 21.03 18.88 49 19.12 -5.1FT VolIn n HDMV ... ... ... 36.34 32.51 4 33.31 -2.9FT VolD n HUSV ... ... ... 23.96 21.53 20 23.87 +3.9FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 136 22.77 -14.1FTEnInfra FIF 1.32a 8.0 ...q 19.19 14.57 93 16.50 -7.4FtTrEnEq FFA .96 5.8 ...q 16.73 14.32 33 16.48 +1.8FTArcaBio FBT ... ... ...q 153.31 111.23 65 151.62 +21.7FTDJInet FDN ... ... ...q 147.73 96.24 575 139.54 +27.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 122 22.32 -2.0FT ConDis FXD .30e .7 ...q 45.57 35.88 54 43.94 +4.4FT ConStap FXG .75e 1.5 ...q 51.57 44.32 89 48.41 -.5FT Engy FXN .33e 2.0 ...q 17.75 12.28 566 16.65 +7.6FT Fincl FXO .65e 2.0 ...q 32.92 28.10 82 32.78 +4.7sFT HlthCr FXH ... ... ...q 79.66 64.71 72 80.27 +15.0FT IndPrd FXR .16e .4 ...q 42.74 34.52 76 42.48 +4.7FT Matls FXZ .37e .9 ...q 46.43 37.64 44 42.56 -2.9FT Tech FXL .13e .2 ...q 60.18 44.31 125 59.75 +16.4FT Utils FXU .67e 2.4 ...q 28.28 23.46 83 28.01 +7.6FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 31 25.50 -3.2FT GlbRE FFR .75e 1.6 ... 47.43 41.42 1 46.06 +1.3FT NAEngy EMLP .93e 3.8 ...q 25.36 21.43 383 24.41 -.6FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 132 14.89 -9.4FT USIPO FPX .32e .4 ...q 74.54 59.35 32 73.62 +7.9FTChnd FNI .19e .5 ...q 43.90 34.66 11 36.30 -8.3FT Dow30 n EDOW ... ... ... 23.50 19.61 3 23.25 +5.1FT EngCn FLM .58e 1.1 ...q 63.91 52.97 1 55.05 -7.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2sFT Wtr FIW .21e .4 ...q 51.10 41.77 24 51.25 +5.2FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.9 ...q 25.10 21.40 166 21.83 -10.4FT LCCore FEX .58e .9 ...q 62.82 52.42 127 61.89 +5.7FT LCGr FTC .24e .4 ...q 69.06 54.43 50 68.22 +11.5FT LCVal FTA .82e 1.5 ...q 57.69 49.07 66 54.99 +.7FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 756 12.87 -17.1sFT MCCore FNX .51e .7 ...q 71.57 57.71 22 72.16 +9.8FTMstrDv FDL .79e 2.6 ...q 31.14 27.37 96 29.84 -.8FTFutStrt FMF ... ... ... 51.53 37.80 5 48.91 +2.7FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 4 13.38 -6.0sFT MultCG FAD .20e .3 ...q 75.09 57.62 7 75.13 +14.4FT MultCV FAB .45e .8 ...q 59.34 50.59 16 58.73 +3.1FT MLPEn FPL 1.26 12.6 ...q 13.49 9.57 895 10.00 -15.7FT REIT FRI .39e 1.6 ...q 24.38 20.20 7 24.11 +3.6sFT SCCore FYX .38e .5 ...q 68.73 53.12 35 69.43 +13.5FTSpecFin FGB .70 10.6 ...q 7.29 5.65 108 6.62 +7.8FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.83 1 24.08 +3.0FTrVLDv FVD .57e 1.8 ...q 32.00 28.89 406 31.93 +3.5FT EmOp FEO 1.40 10.4 ...q 17.42 13.21 13 13.47 -17.5FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 53 12.77 -.5FirstEngy FE 1.44 3.9 8 37.52 29.34 1651 36.79 +20.2Fitbit n FIT ... ... ...dd 7.79 4.51 6363 6.08 +6.5500.com WBAI ... ... 59 23.22 9.05 120 13.49 +33.4FvPntHld n FPH ... ... ... 15.04 10.25 104 11.17 -20.8FlagstarB FBC ... ... 25 40.06 30.89 182 33.87 -9.5F&C DynPf DFP 1.92 7.8 ...q 28.36 22.78 24 24.59 -7.8FlrtyPfdInc PFD 1.08 7.6 ...q 16.34 13.19 18 14.14 -5.6FlrtyPfdOp PFO .88 7.3 ...q 12.32 10.60 27 11.99 +1.5FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 52 19.31 -5.6FlrtyTotR FLC 1.63 8.2 ...q 22.00 19.07 58 19.87 -8.1Flanign BDL .25f .9 15 29.00 20.20 0 27.85 +18.0Fleetcor FLT ... ... 27 225.92 139.47 351 216.01 +12.3sFlexUSTilt TILT 1.74e 1.5 ...q 118.94 100.11 9 119.60 +6.9FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 51.40 98 53.22 -10.9FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.79 344 32.72 -1.7Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 277 24.09 -1.1Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 235 24.50 -1.8FlxCoreSl n BNDC ... ... ... 28.51 23.99 3 24.16 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.12 1 28.79 -6.7FlxDMTilt TLDH ... ... ...q 30.34 27.01 1 28.09 -3.7FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 13 62.69 -.1FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 88 47.31 -3.0FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 58 64.71 -6.5FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.48 6 23.02 -9.8FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 25.35 26 25.73 -10.0FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.55 276 24.23 -9.6sFlxQDvDef QDEF 1.19e 2.5 ...q 46.96 40.14 31 46.99 +6.5FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 1 45.39 +2.7FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 63 47.51 +5.5FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 2 75.53 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 26 1.65 -9.3Flor&Dec n FND ... ... 39 58.28 32.72 1145 37.63 -22.7Flotek FTK ... ... ...dd 6.77 1.94 799 2.12 -54.5FlowrsFds FLO .72 3.5 22 22.82 17.21 912 20.51 +6.2Flowserve FLS .76 1.5 ...cc 52.13 37.51 1132 51.95 +23.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 42 62.09 37.04 1222 57.62 +11.6FlyLeasing FLY 1.00 7.2 12 14.97 11.54 79 13.80 +6.9FEMSA FMX .74e .8 ... 102.36 80.86 299 97.47 +3.8FootLockr FL 1.38 2.6 21 59.40 28.42 3078 52.33 +11.6FordM F .60a 6.1 5 13.48 9.35 46301 9.86 -21.1ForestCA FCE/A .72 2.9 20 26.30 19.24 5506 25.03 +3.9Forestar FOR ... ... 16 26.39 15.35 36 25.50 +15.9ForsightEn FELP .13 ... ...dd 4.73 3.28 5 3.83 -12.4Fortis n FTS 1.70 5.2 ... 38.24 30.88 167 32.72 -10.8Fortive n FTV .28 .3 ... 82.63 63.97 1590 80.39 +11.1FortTrInf n FTAI 1.32 7.2 ...dd 20.13 15.45 109 18.39 -7.7FortunaSlv FSM ... ... 19 6.08 4.03 715 4.63 -11.3FBHmSec FBHS .80 1.4 19 73.62 52.63 2178 55.93 -18.3ForumEn FET ... ... ...dd 17.95 10.05 465 11.90 -23.5FoundBld n FBM ... ... ... 16.40 11.03 80 14.01 -5.3FourCorP s FCPT 1.10 4.1 21 27.48 21.28 444 27.03 +5.2FourSeEd n FEDU 3.32 70.9 5 10.45 4.35 4.68 -48.0FrancoN g FNV .96 1.4 64 86.06 64.50 389 66.98 -16.2FrankCov FC ... ... ...dd 31.20 17.75 34 25.60 +23.4FrankFn n FSB .40p ... 19 40.30 30.30 152 38.85 +13.9FrankLibInt FLQH ... ... ... 28.16 23.58 0 25.39 +.2FrankLibEm FLQE ... ... ... 35.59 29.24 4 30.12 -8.8FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.39 -2.4 FrankLbGlE FLQG ... ... ... 32.51 28.30 0 31.00 +1.4sFrnL LoV n FLLV ... ... ... 32.50 28.32 1 32.54 +7.4FrnkLInvGr FLCO ... ... ... 24.89 23.48 2 23.86 -3.7FrnL IntO n FLIO ... ... ... 31.52 27.73 27.73 -5.7sFrkL US Eq FLQL ... ... ... 31.01 25.65 502 31.05 +7.4FrankL Mun FLMB ... ... ... 25.38 24.31 24.32 -3.0FrnkL MunO FLMI ... ... ... 25.04 24.36 24.51 -1.8FrkL US Sm FLQS ... ... ... 30.29 24.17 30.29 +15.7FrkL USMid FLQM ... ... ... 29.28 24.89 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 31.28 1778 33.17 -23.4FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 11 11.00 7.08 419 8.67 -19.3FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 81 11.32 -4.3FrkUnv FT .47 7.0 ...q 7.36 6.55 93 6.82 -4.9FranksIntl FI .30 3.4 ... 9.75 4.93 1089 8.79 +32.2FrptMcM FCX .20 1.4 9 20.25 13.22 15242 14.32 -24.5FresenMd FMS .51e 1.0 ... 57.94 46.12 146 49.40 -6.0FDelMnt FDP .60 1.6 16 52.43 34.29 106 38.01 -20.3FriedmInd FRD .12f 1.2 ...dd 11.47 5.15 108 10.20 +79.6Frontlne rs FRO .60e ... ...dd 6.43 3.79 549 5.18 +12.9sFullerHB FUL .62f 1.1 25 58.74 46.62 224 58.32 +8.3FutureFuel FF .24a 1.6 18 16.22 11.32 93 14.74 +4.6G -GAMCO s GBL .08 .3 ... 30.94 23.42 15 25.98 -12.4GATX GATX 1.76f 2.1 17 91.12 56.00 413 85.83 +38.1GATX 66 GMTA ... ... ... 27.00 22.81 15 25.20 -4.1GCP ApT n GCP ... ... 24 34.79 23.85 696 26.25 -17.7GDL Fund GDL .64 6.9 ...q 10.31 9.02 25 9.22 -5.2GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.1 32 24.23 18.83 13033 21.63 -7.5GGP Inc pfA GGPpA 1.59 6.6 ... 25.69 23.55 6 24.09 -4.6GMAC CpT ALLYpA 2.03 7.6 ... 26.87 25.46 41 26.58 +2.4GMS Inc n GMS ... ... 15 39.98 23.50 269 25.78 -31.5GNC GNC .80 25.2 3 10.44 2.78 992 3.17 -14.1GP Strat GPX ... ... 25 31.25 17.15 37 18.80 -19.0GTT Comm GTT ... ... ...dd 62.32 28.30 1442 40.05 -14.7sGabCvInc GCV .48 7.1 ...q 6.68 5.09 19 6.75 +14.4GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 1 25.96 -2.0GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 82 24.07 +2.8GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.71 -1.6GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 0 25.67 -2.5GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.18 -.7GabelliET GAB .60 9.2 ...q 6.65 5.87 282 6.55 +5.8GabllE pfD GABpD 1.47 5.7 ... 26.75 25.32 0 25.78 -1.2GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 2 24.29 -1.6Gabeli pfJ GABpJ ... ... ... 26.72 24.42 4 25.47 -.3GabEq pfH GABpH 1.25 5.1 ... 25.30 22.50 1 24.66 -1.9GabGSmM GGZ ... ... ... 13.61 11.73 9 12.30 -3.5GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 0 25.24 -1.0GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 4 18.96 -11.0GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 44.26 -11.9GabGoAn n GGO ... ... ... 24.74 16.18 21.00 +16.4GabGo pfA GGOpA ... ... ... 45.00 42.00 42.25 -1.8GabHlthW GRX .52 4.8 ...q 10.95 9.12 45 10.73 +4.0GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.52 25.02 0 25.50 -1.2GabHlt pfB GRXpB 1.47 5.7 ... 27.22 25.49 25.81 -2.0GabMultT GGT .88e 9.8 ...q 10.09 8.42 45 8.99 -2.3GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.83 -1.7GabMul pfE GGTpE ... ... ... 25.30 22.97 24.35 -3.0GabUtil GUT .60 10.2 ...q 7.20 5.68 187 5.87 -17.3GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.54 -.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 25.24 -.8Gasa rs GFA ... ... ... 12.99 5.12 2 6.10 -51.7Gain Cap GCAP .24 3.3 12 13.26 6.04 288 7.22 -27.8Gallaghr AJG 1.64 2.3 27 73.11 57.19 553 72.36 +14.3GamGldNR GGN .84 17.3 ...q 5.77 4.80 813 4.86 -6.7GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 0 23.31 -6.1GamNRG&I GNT .84 14.2 ...q 7.21 5.80 75 5.90 -12.1GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 5 23.93 -4.3GameStop GME 1.52 9.2 ...dd 22.12 12.20 5171 16.49 -8.1Gannett n GCI .64 6.0 ...cc 12.38 7.94 1234 10.67 -7.9Gap GPS .97 3.0 16 35.68 21.84 3545 32.31 -4.5GardDnv n GDI ... ... ... 38.00 22.14 452 28.22 -16.8sGartner IT ... ... 44 145.35 111.57 377 144.13 +17.0GasLogPt GLOP 2.09f 8.4 12 25.60 21.85 91 25.00 +1.0GasLPt pfA GLOPpA ... ... ... 27.24 25.30 12 26.43 +1.3GasLog GLOG .56 3.3 31 22.55 15.60 337 16.80 -24.5GasLog pfA GLOGpA 2.19 8.4 ... 27.63 25.20 4 25.93 -2.5GastarExp GST ... ... ...dd 1.39 .08 4591 .10 -91.0Gastar pfA GSTpA 2.16 84.4 ... 19.10 2.35 20 2.56 -85.7Gastar pfB GSTpB 2.69 100.2 ... 21.88 2.34 6 2.69 -85.8GatesInd n GTES ... ... 33 18.72 14.60 273 18.09 +.1GazitGlobe GZT .37e 4.0 ... 11.00 8.78 7 9.30 -11.7GeeGroup JOB ... ... ...dd 4.68 2.00 4 2.50 -10.1GencoSh rs GNK ... ... ...dd 20.07 9.75 215 13.90 +4.4Generac GNRC ... ... 20 56.64 36.14 787 55.74 +12.6GAInv GAM 1.15e .9 ...q 36.59 32.20 52 36.34 +5.6GAInv pfB GAMpB 1.49 5.6 ... 27.09 25.55 1 26.50 -.3GenDynam GD 3.72 1.9 21 230.00 184.21 960 194.96 -4.2GenElec GE .48 3.8 ...dd 25.30 11.94 57857 12.63 -27.7GECap5-53 GEK 1.18 4.8 ... 25.57 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.2 10 60.69 41.01 3772 46.13 -22.2GenMoly GMO ... ... ...dd .51 .28 120 .38 +15.5GenMotors GM 1.52 4.1 ...dd 46.76 34.50 10015 36.91 -10.0GMot wtB GM/WSB ... ... ... 28.76 16.75 25.44 +8.7sGensco GCO ... ... ...dd 45.90 20.90 325 46.20 +42.2GenesWyo GWR ... ... 30 89.71 64.31 570 88.23 +12.1GenesisEn GEL 2.88f 12.0 59 27.84 18.42 335 24.02 +7.5GenesisHlt GEN .24 15.5 ...dd 2.86 .60 266 1.55 +103.1GenieEn n GNE .30 5.2 ... 7.17 3.82 39 5.73 +31.4GenieE pfA GNEpA .64 8.4 ... 7.86 6.85 8 7.63 +3.9Genpact G .30 ... 20 34.79 27.83 355 30.57 -3.7GenuPrt GPC 2.88 2.9 22 107.75 81.35 419 99.78 +5.0Genworth GNW ... ... 3 4.92 2.66 1869 4.57 +46.9GeoGrp s GEO 1.88 7.4 15 28.06 19.05 749 25.25 +7.0GeoPark GPRK ... ... ... 21.88 7.45 374 16.89 +70.4GaPw 77 n GPJA ... ... ... 26.14 23.01 20 23.90 -6.7Gerdau GGB .02e .5 ... 5.32 2.89 9174 3.92 +5.4GerNew GF 1.23e .4 ...q 21.49 17.24 12 18.64 -4.1GettyRlty GTY 1.28 4.4 16 29.89 22.68 108 29.11 +7.2GigCapit n GIG ... ... ... 10.22 9.60 9.91 +2.8GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 705 29.93 -7.3Glatfelter GLT .52 3.1 13 23.85 15.30 206 16.66 -21.8Glaukos n GKOS ... ... ... 46.50 23.08 197 40.20 +56.7GlaxoSKln GSK 2.89e 7.0 ... 42.36 34.52 2218 41.50 +17.0sGblBrCopp BRSS .36f 1.0 18 37.35 27.50 174 37.65 +13.7GlbMed n GMRE .20p ... ...cc 9.83 6.34 157 9.50 +15.9GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 4 25.01 -1.2GlobNetL n GNL .94 4.4 35 22.53 15.55 618 21.53 +4.6GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 14 25.11 -2.2sGlobPtrs GLP 1.90f 9.2 ...dd 21.00 15.17 65 20.65 +23.7GlobPay s GPN .04 ... 40 121.00 92.90 622 119.03 +18.7GlbShipLs GSL .40 33.9 ...dd 1.94 .98 9 1.18 +1.7GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.66 1 24.80 +3.7GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 2 22.42 -1.2GbXSpDvE SDEM .63e ... ...q 17.90 13.45 18 13.80 -15.2GbXUSRota SCTO .12p ... ...q 28.03 24.71 0 27.43 +4.3GblXEffic EFFE .16p ... ...q 27.69 25.00 26.95 +1.2GblXPortgl PGAL .36e 2.9 ...q 13.33 11.54 50 12.55 +5.6GblXColum GXG .41e 4.1 ...q 11.51 9.33 115 10.08 +.6GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.66 1 21.27 -11.3GbXMLP&E MLPX .60 4.3 ...q 14.60 11.36 153 13.98 +2.9GblXChMat CHIM .24e 1.4 ...q 24.12 17.11 17.28 -17.2GblXArg ARGT .09e .3 ...q 38.46 26.06 49 26.55 -24.8GblXSDvUS DIV 1.93 7.5 ...q 25.98 23.43 29 25.57 -.1GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 47 11.98 -1.5GblXGuru GURU .28e .9 ...q 32.53 26.99 4 32.24 +8.6GbXGreece GREK .13e 1.5 ...q 11.56 8.31 489 8.50 -17.3GblXChCon CHIQ .12e .8 ...q 19.98 15.05 50 15.90 -14.8GblX MLP MLPA .90e 9.0 ...q 10.88 8.14 574 9.98 +1.2GblXFertil SOIL .25e 2.4 ...q 11.01 9.33 2 10.54 +.1GblXChiEn CHIE .41e 3.3 ...q 13.77 10.88 12.34 +8.7GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 138 20.98 -3.7GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.14 14 16.89 -6.2GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 3 16.19 -4.8GblXPakist PAK ... ... ...q 15.14 10.21 59 11.08 -10.5GblXChiInd CHII .35e 2.6 ...q 16.58 13.22 0 13.53 -11.4GblXNorway NORW .83e 5.8 ...q 14.95 12.61 68 14.21 +8.2sGblXScUS n SCIU ... ... ...q 32.87 28.52 3 32.94 +6.5GblXScEu n SCID ... ... ...q 29.75 26.35 0 26.95 -2.8GblXScAs n SCIX ... ... ...q 27.08 24.48 0 25.27 -2.4GblXScJp n SCIJ ... ... ... 33.72 28.93 0 29.09 -8.2GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 44 24.47 -1.6tGbXNigeria NGE .31e 1.6 ...q 27.10 18.99 12 18.90 -12.9GbX US Inf PAVE ... ... ... 17.80 13.80 91 17.28 +3.0GblFound n BOSS ... ... ... 20.72 15.50 1 20.33 +17.4GlbXCop rs COPX .43e 2.0 ...q 29.34 20.41 27 21.40 -21.8GlbXSilv rs SIL ... ... ...q 36.36 23.84 57 25.04 -23.3GlbXLith rs LIT ... ... ...q 41.21 30.79 194 31.93 -17.6GbX Gold rs GOEX ... ... ...q 25.21 18.62 3 19.43 -16.6GbXUran rs URA ... ... ...q 16.36 11.81 449 12.48 -17.1GlblScape GSB .06 1.5 22 4.35 3.20 337 3.96 +11.5Globalstar GSAT ... ... ...dd 2.05 .40 2514 .52 -60.5GlobantSA GLOB ... ... 59 59.97 34.82 306 56.86 +22.4GlobusMed GMED ... ... 43 57.55 27.79 467 51.58 +25.5Glowpoint GLOW ... ... ...dd .65 .15 170 .17 -53.3GoDaddy n GDDY ... ... ...cc 80.42 41.26 2204 73.98 +47.1GolLinhs s GOL ... ... ... 14.48 5.06 1660 5.60 -36.1GoldFLtd GFI .02e .8 ... 4.70 2.36 4255 2.54 -40.9GoldResrc GORO .02 .4 65 7.33 3.52 361 5.22 +18.6GoldStdV g GSV ... ... ... 2.01 1.15 169 1.51 -13.7Goldcrp g GG .24 2.2 15 15.55 10.38 5751 10.87 -14.9GoldenMin AUMN ... ... ... .65 .21 205 .25 -43.3GoldStr g GSS ... ... 6 .92 .56 949 .69 -23.0GldFld GV ... ... 12 6.38 3.60 48 4.70 -4.1GoldS pfJ GSpJ 1.38 5.3 ... 27.74 25.36 177 26.14 -1.4GS BDC n GSBD 1.80 8.1 12 23.10 18.78 52 22.23 +.2GS ActbtInt GSIE ... ... ...q 32.48 28.16 137 29.33 -2.2GS ActEM GEM ... ... ...q 39.44 31.33 85 32.63 -8.9GS ActEur GSEU .60e ... ... 33.94 29.73 4 30.77 -2.9GS ActJpn GSIY ... ... ... 36.02 30.58 2 32.42 -3.6GS US LgC GSEW ... ... ... 46.27 40.58 6 45.93 +5.6GS HYBd n GHYB ... ... ... 50.32 48.01 0 48.75 -1.6GS CpBd n GIGB ... ... ... 50.44 47.71 8 48.40 -3.6sGS ActLgC GSLC ... ... ...q 57.89 48.05 181 57.95 +8.6GS 0-1Yr n GBIL ... ... ... 105.09 99.91 57 100.11 +.1GS Indus n GVIP ... ... ... 57.99 49.18 8 57.04 +7.7sGS SCap n GSSC ... ... ... 48.61 39.39 7 48.95 +13.0GSCI37 GSC ... ... ...q 28.00 17.55 25.50 +6.4GoldmanS GS 3.20f 1.3 19 275.31 214.64 2431 238.65 -6.3GoldS pfK GSpK 1.59 5.9 ... 29.55 26.63 36 27.03 -5.4GoldS pfN GSpN ... ... ... 28.34 25.95 17 26.38 -5.2GoldS pfB GSpB 1.55 5.9 ... 26.91 25.20 5 26.47 +2.3GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 13 24.12 +6.0GoldS pfA GSpA .96 4.1 ... 23.97 21.25 25 23.43 +3.9GoldS pfD GSpD 1.02 4.4 ... 23.52 21.46 87 23.02 +1.9GS MLPEn GER .64 9.5 ...q 7.29 5.25 196 6.75 +9.8GS MLPInc GMZ 1.38 14.2 ... 10.33 7.55 170 9.70 +8.5GoodrPet n GDP ... ... ... 15.75 8.20 53 12.82 +17.5GormanR GRC .50 1.3 33 38.07 26.53 28 37.77 +21.0vjGrace GRA .96 1.4 21 77.37 58.48 441 70.05 -.1Graco s GGG .53 1.1 15 49.69 37.33 539 46.94 +3.8GrahamCp GHM .40f 1.4 20 28.98 17.97 17 28.29 +35.2GrahamH s GHC 5.32f .9 22 625.45 536.90 11 575.80 +3.1 sGraingr GWW 5.44 1.5 26 367.60 155.00 523 369.15 +56.3Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.41 -5.6GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1196 27.37 +2.7GranTrra g GTE ... ... ...dd 3.61 1.93 1506 3.21 +18.9GranaMon GRAM .25e 7.4 ... 5.15 2.25 56 3.38 +18.6GraniteC GVA .52 1.2 22 68.58 40.76 363 44.42 -30.0GranitPnt n GPMT 1.60f 8.4 58 19.30 16.15 669 19.01 +7.2GraniteRE GRP/U 2.30 ... ... 42.53 36.24 4 42.25 +8.1Gran Gld n BAR ... ... ... 142.87 117.15 13 119.14 -8.6GranCom n COMB ... ... ... 27.39 24.54 11 25.01 -4.4GranSP n COMG ... ... ... 32.29 24.96 10 28.73 +3.8GrphTInt n EAF ... ... ... 24.36 14.44 1041 17.96 +15.9GraphPkg GPK .30 2.1 15 16.74 12.65 3249 14.34 -7.2GrayTelev GTN ... ... 9 17.80 10.70 1195 16.95 +1.2GrayTvA GTN/A ... ... 23 15.75 9.50 1 15.30 +6.6GrtAjax n AJX 1.20 8.7 9 14.69 12.27 49 13.75 -.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 13 25.50 +.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 .78 469 .86 -33.2GrtWstBcp GWB 1.00 2.3 17 46.03 33.27 247 44.22 +11.1GreenDot GDOT ... ... 44 85.93 46.12 240 85.01 +41.1GreenTrH n GHG ... ... 88 25.10 10.75 68 14.12 +9.0GreenbCos GBX .92f 1.6 13 60.15 41.95 336 59.10 +10.9Greenhill GHL .20 .7 ...dd 33.45 13.80 266 29.75 +52.6Greif A GEF 1.68 3.1 17 65.60 47.97 70 53.43 -11.8Greif B GEF/B 2.51e 4.4 13 71.95 52.50 8 57.60 -16.9Griffon GFF .28f 1.5 19 24.50 16.80 182 18.55 -8.8Group1 GPI 1.00 1.2 11 84.47 53.04 291 80.08 +12.8GrubHub GRUB ... ... ...cc 141.06 49.60 1131 133.11 +85.4GAeroPac PAC 3.21e 2.3 ... 112.28 82.19 40 92.93 -9.6GpoASur ASR 3.31e ... ... 208.09 152.41 31 178.00 -2.5GpoAvalAc AVAL .40 5.0 ... 9.51 7.53 294 8.02 -5.6GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.73 8.26 12 9.27 -.9GpSuprvi n SUPV ... ... ... 33.85 8.75 699 8.93 -69.5GpTelevisa TV ... ... ... 26.43 14.20 1774 18.40 -1.4GuangRy GSH .63e 2.7 ... 37.43 22.43 14 23.17 -30.6Guess GES .90 3.9 ...cc 26.15 11.98 554 23.31 +38.1GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 34 21.67 -4.7Gug 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 9.7 ...q 23.88 21.08 9 22.40 +2.1GuggChina YAO .54e 1.5 ...q 39.91 32.15 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 60.17 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 57.09 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 60.28 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 97.83 105.06 -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 48.60 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 10.7 ...q 9.42 7.72 103 8.96 +.7GugChinTc CQQQ .60e 1.0 ...q 67.24 53.01 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 16.51 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.25 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.19 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 26.71 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 34.81 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 30.64 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 56.34 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 29.80 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 47.77 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.15 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 60.59 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 85 21.83 +1.2Guidewire GWRE ... ... ...dd 97.39 70.06 432 95.76 +29.0GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 11 37.20 +30.6H -HCA Hldg HCA .35p ... 20 132.40 71.18 2209 130.61 +48.7HCI Grp HCI 1.50 3.7 ...dd 44.25 27.11 38 41.01 +37.2HCP Inc HCP 1.48 5.5 15 30.59 21.48 2137 26.93 +3.3HDFC Bk HDB .37e .4 ... 112.10 89.07 531 100.96 -.7HECO pfU HEpU 1.62 6.2 ... 28.05 25.05 26.26 -.8HFF Inc HF 1.80e ... 20 51.74 32.99 216 45.99 -5.4HMG HMG ... ... ...dd 16.33 8.94 14.35 +14.9HNI Corp HNI 1.18 2.7 21 45.40 31.16 121 43.97 +14.0HP Inc HPQ .56f 2.3 9 24.80 18.41 8165 24.49 +16.6HSBC HSBC 1.50e 3.3 ... 55.89 44.58 1080 45.09 -12.7HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 15 26.22 +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 ... ... 97 108.37 41.10 447 104.90 +80.6HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 3654 4.14 -45.3Hallibrtn HAL .72 1.8 ...cc 57.86 38.28 5341 40.91 -16.3HamBchBr HBB .34 1.3 ... 41.00 20.97 21 25.40 -1.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 43 39.16 -.4HanJS JHS .87e 6.4 ...q 15.12 12.97 63 13.52 -9.0HanJI JHI 1.45e 8.8 ...q 18.85 15.85 10 16.44 -6.1HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 63 16.18 -5.5HanPfEq HPI 1.68 7.6 ...q 22.25 19.73 54 22.16 +3.5HanPfd2 HPF 1.68 7.9 ...q 21.94 19.39 27 21.40 -.4HanPfd3 HPS 1.47 7.9 ...q 18.95 16.80 48 18.66 -.5HanTxAdv HTD 1.45 6.1 ...q 26.23 21.00 59 23.75 -3.7Hanesbds s HBI .60 3.1 10 25.73 16.38 4074 19.12 -8.6HannArms HASI 1.32 6.2 33 25.28 17.33 369 21.35 -11.3HanoverIns THG 2.16 1.7 71 131.44 87.91 205 130.49 +20.7HanovIns53 THGA 1.59 6.2 ... 25.90 25.02 13 25.46 +.5HarleyD HOG 1.48 3.4 15 56.50 39.34 1324 43.28 -14.9HarmonyG HMY .05 ... ... 2.53 1.43 4313 1.57 -16.0HarrisCorp HRS 2.28 1.4 29 170.54 117.46 708 166.15 +17.3sHarsco HSC .20m .8 68 26.75 15.55 556 26.55 +42.4tHarteHk rs HHS ... ... ... 12.16 6.89 23 6.83 Hrt TotR n HTRB ... ... ... 40.25 38.76 39.17 -2.2HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.66 -1.3HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 26 28.72 -1.8HartfdFn HIG 1.20f 2.3 18 59.20 49.67 1328 52.34 -7.0HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.2 23 27.23 17.70 55 22.35 -1.3HavertyA HVT/A .38a 1.8 16 27.10 18.00 21.58 -7.6HawaiiEl HE 1.24 3.5 24 38.72 31.72 488 35.66 -1.4Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 223 6.50 +9.2HlthcrRlty HR 1.20 3.9 49 34.26 26.09 504 30.85 -4.0HlthcreTr HTA 1.22 4.2 55 31.87 24.06 1042 28.79 -4.2HeclaM HL .01e .4 ...dd 5.54 2.62 3246 2.80 -29.5HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 0 54.50 +2.8Heico s HEI .13 ... ... 97.32 64.53 218 80.24 Heico A s HEI/A ... ... 52 79.00 55.80 114 67.85 HelixEn HLX ... ... 5 10.42 5.44 1321 9.06 +20.2HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 1131 64.35 -.4Hemisphrx rs HEB ... ... ... .65 .15 105 .26 -23.4HennCap n HCAC ... ... ... 11.00 8.97 0 10.10 +3.1HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.07 11.25 +8.5Herbalif s HLF ... ... 25 60.41 32.13 1066 56.82 HercHld n HRI ... ... ... 72.99 36.28 134 52.91 -15.5HercTGC HTGC 1.24 9.1 11q 13.97 11.55 441 13.63 +3.9HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 3 25.19 -1.7HeritageIns HRTG .24 1.6 ...cc 19.15 8.85 175 15.03 -16.6Hersha pfC HTpC 1.72 6.9 ... 25.79 23.82 0 24.82 -1.3Hersha rs HT 1.12 5.0 29 22.57 16.60 365 22.38 +28.6Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 12 23.27 -5.6Hersha pfE HTpE ... ... ... 26.30 22.66 3 23.24 -6.1Hershey HSY 2.89f 2.9 22 115.82 89.10 971 101.09 -10.9HertzGl HTZ ... ... ... 27.27 13.40 3886 21.67 -1.9Hess HES 1.00 1.6 ...dd 71.14 37.25 2008 63.40 +33.6Hess pfA HESpA ... ... ... 79.62 48.24 37 70.58 +21.9HessMidP n HESM 1.38f 5.8 23 24.51 18.32 54 23.76 +19.9HP Ent n HPE .45e 2.9 13 19.48 12.82 16613 15.78 +9.9Hexcel HXL .60f .9 24 73.42 52.19 432 69.00 +11.6Hi-Crush HCLP 1.67e 13.7 14 16.65 7.40 1371 12.25 +14.5HighPtRs HPR ... ... ...dd 7.60 2.66 1437 5.01 -2.3HighlFlR n HFRO ... ... ... 16.60 15.00 231 15.63 +.8HighwdPrp HIW 1.85 3.7 26 53.34 41.34 440 49.79 -2.2sHill-Rom HRC .80 .8 25 96.47 71.91 328 96.85 +14.9sHillenInc HI .83 1.6 25 52.80 34.65 383 52.70 +17.9HillmCT pf HLMp 2.90 9.5 ... 36.78 26.41 8 30.38 -11.5HilltopH HTH .28 1.3 11 28.32 20.46 284 21.21 -16.3HilGrVa n HGV ... ... ... 47.75 30.94 1881 33.31 -20.6Hilton HLT .60 .8 39 88.11 61.10 2318 76.73 -3.9HoeghLP HMLP 1.76f 9.8 11 19.85 15.33 124 18.00 -3.5Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 9 25.56 -5.0HollyEngy HEP 2.64f 8.4 15 36.02 26.09 128 31.40 -3.4HollyFront HFC 1.32 1.9 18 83.28 27.04 1494 71.26 +39.1HomeDp HD 4.12 2.1 26 207.61 146.89 4118 200.23 +5.6Honda HMC .84e 2.8 ... 37.29 27.41 331 30.33 -11.0HonwllIntl HON 2.98 1.9 73 165.13 134.50 2466 156.98 +2.4Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 28 47.65 33.85 171 46.50 +5.4HorizGbl n HZN ... ... 36 18.24 5.13 245 7.50 -46.5HorizFn22 n HTFA ... ... ... 26.00 25.26 2 25.60 +.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 58

HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.6 ... 53.15 46.37 17 52.39 +4.1HorGKWld KLDW ... ... ...q 35.73 30.72 4 34.15 +2.0HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 6 20.04 -6.4JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.26 1 23.47 +5.3sHormel s HRL .75 2.0 23 39.13 29.75 3530 38.46 +5.7Hornbeck HOS ... ... ...dd 5.35 2.51 102 4.14 +33.1HostHotls HST 1.00a 4.7 18 22.47 17.26 8211 21.06 +6.1HoulihnL n HLI 1.08 2.3 19 53.20 35.13 278 47.78 +5.2HstnAEn HUSA ... ... ... .60 .21 213 .21 -35.5HovnanE HOV ... ... ...dd 3.41 1.51 920 1.61 -51.9HHughes HHC ... ... 33 142.36 114.28 136 129.19 -1.6HuanPwr HNP 2.45e 9.2 ... 31.03 23.64 24 26.66 +6.6Hubbell HUBB 3.08 2.5 22 149.03 100.55 398 125.21 -7.5HubSpot HUBS ... ... ...dd 143.00 67.20 648 131.85 +49.2HudBayM g HBM .02 ... 7 10.25 4.35 473 4.75 -46.0HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 1141 33.27 -2.9HugotnR HGT .09e 21.8 1 1.90 .33 79 .41 -70.6Humana HUM 2.00 .6 27 331.09 231.90 314 325.97 +31.4HuntCoFn HCFT .40m 10.8 5 4.70 2.55 52 3.66 -8.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 35 40.33 +5.2HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 43.76 +5.0HuntgtnIng HII 2.88 1.1 24 276.69 201.91 345 253.48 +7.5Huntsmn HUN .65 2.0 11 36.09 25.34 1540 31.96 -4.0Huya n HUYA ... ... ... 50.82 15.25 2836 26.31 +63.8Hyatt H .60 .8 37 84.89 55.87 748 78.84 +7.2HysterYale HY 1.24f 2.0 16 93.90 56.40 75 61.54 -27.7I -IAMGld g IAG 1.52f 36.7 69 7.25 4.01 3334 4.14 -29.0ICICI Bk IBN .16e 1.7 ... 11.26 7.61 7013 9.62 -1.1IDT Cp IDT 1.00f 18.3 ...dd 16.48 4.82 113 5.46 -48.5IEC Elec IEC ... ... ...cc 6.80 3.42 25 5.60 +35.9ING ING .14e 1.0 ... 20.58 13.18 24485 13.79 -25.3ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 53 25.59 +.2ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 32 25.93 +.9ION Geo rs IO ... ... ...dd 32.45 5.25 101 16.75 -15.2iPInvVix 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 0 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.42 83 30.64 +.7IQ Hedge MCRO ... ... ...q 27.20 25.64 26.06 -1.8IQ HdgLgS QLS ... ... ...q 24.53 21.02 1 22.22 +1.5IQ Ch SC n CSML ... ... ... 29.96 23.93 19 29.56 +5.4IQ HdgEv QED ... ... ...q 22.00 20.76 21.43 +2.5IQ HiYlVl n HYLV ... ... ... 25.58 23.73 9 24.32 -3.3IQ CorePl n AGGP ... ... ... 20.27 18.45 21 19.17 -3.9IQ CoreBd n AGGE ... ... ... 19.86 18.22 0 18.64 -4.8IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 6 24.11 -1.2IQ 50HJpn HFXJ ... ... ...q 23.96 19.96 1 21.13 -6.4IQ 50HgEur HFXE ... ... ...q 21.45 19.16 2 19.65 -3.4IQ 50HIntl HFXI ... ... ...q 22.80 20.19 13 20.89 -3.5IQ RealRtn CPI ... ... ...q 28.21 27.17 27.85 +1.6IQUSReSC ROOF 1.43e 5.2 ...q 27.77 22.60 5 27.25 +3.5IQMrgArb MNA ... ... ...q 31.92 30.25 55 31.37 +1.0IQ AustSC KROO .88e 4.4 ...q 20.49 17.55 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.25 1 32.38 -7.3IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 26.24 5 26.84 -6.0IQVIA Hldg IQV ... ... 15 125.35 91.55 1769 122.52 +25.1IRSA IRS ... ... ... 32.97 15.47 6 15.89 -46.3iShGold IAU ... ... ...q 13.11 11.25 8994 11.45 -8.5iShGSCI GSG ... ... ...q 18.31 14.03 282 16.89 +3.7iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 1360 22.81 -1.6iSAstria EWO .37e 1.6 ...q 27.41 21.57 265 22.57 -8.4iShBelg EWK .51e 2.6 ...q 23.00 19.33 5 19.94 -5.1iShBrazil EWZ .67e 2.1 ...q 47.85 30.98 30795 31.98 -20.9iShCanada EWC .48e 1.7 ...q 30.60 26.91 1341 28.88 -2.6iShEMU EZU .86e 2.1 ...q 47.13 39.42 10672 41.16 -5.1iSFrance EWQ .58e 1.9 ...q 33.73 29.28 786 30.90 -1.0iShGerm EWG .60e 2.0 ...q 35.87 28.79 2735 30.12 -8.8iSh HK EWH .61e 2.5 ...q 26.93 23.45 5644 24.07 -5.3iSh SKor EWY .65e 1.0 ...q 79.07 62.89 2104 65.87 -12.1iShMexico EWW .78e 1.5 ...q 57.82 43.55 5385 50.83 +3.1iShNeth EWN .66e 2.1 ...q 34.09 29.90 169 30.81 -2.9iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 187 46.33 -3.1iShSoAfr EZA 1.02e 1.9 ...q 76.53 51.45 860 54.87 -21.6iShSpain EWP .99e 3.3 ...q 36.38 28.80 413 30.08 -8.2iSSwedn EWD .76e 2.4 ...q 36.71 29.81 168 31.53 -7.0iShSwitz EWL .75e 2.2 ...q 37.84 31.94 3161 34.52 -3.0iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 24 28.91 -12.7iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 133 49.18 -2.5iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 17 52.28 -4.0iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.29 16 47.92 -6.4iShEMkHY EMHY 3.98 8.8 ...q 51.12 44.35 25 45.32 -9.3iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 44.06 2 45.54 -9.1iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 29 39.56 -5.4iShGblSilv SLVP .29e 3.4 ...q 12.00 8.26 25 8.53 -21.3iShGblEnP FILL .59e 2.6 ...q 24.50 18.13 6 22.60 +4.9iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 3 28.76 -2.0iShMsciWld URTH 1.57e 1.7 ...q 94.23 80.75 16 90.40 +2.6iShEMktSC EEMS .89e 1.9 ...q 57.36 45.49 28 47.06 -11.4iShEMkBd LEMB .42e 1.0 ...q 50.78 42.79 110 43.15 -10.5iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 49 86.38 +2.4iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 389 58.79 -3.2iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 112 74.29 -6.9iShThai THD 1.88e 2.1 ...q 103.71 79.45 132 89.72 -3.0siShIsrael EIS .81e 1.5 ...q 55.82 46.84 46 55.56 +8.3iShChile ECH .71e 1.6 ...q 56.53 42.73 198 44.41 -14.9iShBRIC BKF .54e 1.3 ...q 50.94 39.25 10 40.92 -8.0siShsUSA EUSA .67e 1.1 ...q 59.06 50.11 15 58.94 +6.3iShSilver SLV ... ... ...q 17.14 13.51 4002 13.89 -13.1siShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 507 127.17 +7.2iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.45 5 107.62 +1.9iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 12 179.49 +14.7iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 11 165.47 +4.1iShBrazSC EWZS .40e 3.3 ...q 18.14 12.00 67 12.10 -25.7iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 6 17.61 -5.6siShSPTUS s ITOT ... ... ...q 65.77 55.13 689 65.93 +7.8iShSTNtMu SUB .86 .8 ...q 106.40 104.31 47 105.22 +.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 10 111.41 -1.5iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 743 112.07 -1.8iShChinaLC FXI .87e 2.1 ...q 54.00 40.04 29098 42.42 -8.1siShTransp IYT 1.70e .8 ...q 206.73 162.38 309 206.17 +7.6iShChinaSC ECNS 1.73e 3.6 ...q 56.49 45.21 1 47.55 -5.9siSCorSP500 IVV 4.38e 1.5 ...q 288.69 243.45 2661 288.23 +7.2iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 5 192.47 +3.7iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2814 106.58 -2.5iShEMkts EEM .59e 1.4 ...q 52.08 41.13 70056 42.94 -8.9iShiBoxIG LQD 3.87 3.3 ...q 121.85 113.72 5479 115.98 -4.6iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 1 67.02 +3.7iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 737 24.61 -1.9iSh2017Mu s IBMF .23 .8 ...q 27.23 27.19 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 53.47 93 57.04 -5.8iShGblTech IXN 1.10e .6 ...q 174.94 135.84 40 170.67 +11.1iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 6 50.86 -3.7siSMrnMCG JKH .59e .3 ...q 229.36 180.77 3 229.38 +13.3iShIndones EIDO .35e 1.5 ...q 30.61 21.90 911 23.59 -17.0iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 474 171.90 +12.5iShNYMun s NYF ... ... ...q 56.36 54.26 10 54.76 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 2266 61.08 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 96 66.52 -4.9iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 188 88.27 +6.5iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.58 1077 36.18 +1.8iShCalMn s CMF ... ... ...q 59.75 57.68 37 58.60 -.9iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 13 50.30 -1.9iShUSASize SIZE 1.26e 1.4 ...q 88.35 75.90 7 88.15 +5.1iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 620 43.11 -4.7iShNANatR IGE .85e 2.4 ...q 38.33 30.59 591 35.51 +.2iSh JPXNik JPXN ... ... ... 70.78 58.84 4 61.77 -4.9iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 181 88.00 +5.2iShLatAm ILF .60e 2.0 ...q 39.54 28.68 1358 30.03 -12.1iShUSAMo MTUM .81e .7 ...q 115.33 90.67 614 114.49 +11.0iShMrnMCV JKI 2.72e 1.6 ...q 168.36 144.10 50 165.45 +3.7iShPhilpns EPHE .20e .6 ...q 40.19 28.80 166 31.99 -17.6iSSP500Val IVE 2.14e 1.8 ...q 121.12 103.71 515 116.07 +1.6iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 403 108.94 -1.6iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 39.20 1 41.97 -3.8iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 26 53.40 +1.9iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.75 6 37.92 -4.0iShAsia50 AIA 1.02e 1.6 ...q 72.96 59.33 33 62.08 -6.0iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 4692 121.38 -4.3iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 58 82.51 +12.8siShRTop200 IWL 1.02e 1.5 ...q 66.35 55.62 3 66.41 +8.0iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 310 32.91 -2.6iS Eafe EFA 1.66e 2.5 ...q 75.27 65.15 15670 67.15 -4.5iShGerSC bt EWGS .69e 1.1 ...q 70.42 56.00 4 62.15 -3.4iSRusMCV IWS 1.59e 1.7 ...q 92.95 81.59 315 91.60 +2.7iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 15 60.77 -6.2siSRusMCG IWP 1.02e .8 ...q 132.79 106.84 145 133.38 +10.6iShNorC bt ENOR .58e 2.1 ...q 29.21 24.25 1 27.34 +6.0siShRusMid IWR 2.85e 1.3 ...q 220.34 188.02 121 221.15 +6.3siShMrnSC JKJ 1.78e 1.0 ...q 185.03 154.40 1 186.00 +6.8iShIreland EIRL .55e 1.2 ...q 50.12 43.31 6 46.49 -3.1siSCorSPMid IJH 1.89e .9 ...q 202.05 168.25 1793 203.30 +7.1LgTrmBd IGLB 2.67 4.5 ...q 63.67 57.32 14 58.99 -6.7iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 8424 86.21 -1.2iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 1 40.63 +3.1iShSft IGV .12e .1 ...q 197.86 140.10 102 191.82 +24.1iShCorUS n FTY ... ... ... 51.25 43.20 175 50.68 +2.2iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 21 66.28 -1.9iShNetw IGN .25e .5 ...q 55.29 44.16 2 54.04 +11.5iShNATch IGM .73e .4 ...q 206.49 148.06 26 201.95 +19.6iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 12 65.06 +4.5iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 19 25.39 +.3iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 129 102.88 +1.5iShKLDSoc DSI 1.11e 1.1 ...q 106.23 88.85 44 105.40 +7.3iShGbl100 s IOO ... ... ...q 49.47 42.39 44 47.97 +4.5iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 3 25.43 +.2siShConsSv IYC 1.50e .7 ...q 203.90 160.53 24 205.14 +14.4iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 0 110.93 -2.6iShIndia bt INDA .24e .7 ...q 38.21 32.16 3575 35.70 -1.0iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 955 126.91 +2.1iSMrnSCG JKK .87e .4 ...q 211.03 156.02 3 208.70 +16.3iShPoland EPOL .42e 1.8 ...q 30.19 21.30 256 23.74 -12.4siSMCGth IJK 1.88e .8 ...q 233.15 190.88 65 233.78 +8.3iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 48 107.97 -1.6siSR1KGr IWF 1.45e 1.0 ...q 151.91 119.96 817 151.45 +12.5iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 11 44.21 -15.9siSRus1K IWB 2.36e 1.5 ...q 159.36 134.39 1240 159.58 +7.4siSR2KVal IWN 1.98e 1.4 ...q 136.50 112.29 641 137.04 +9.0siSR2KGr IWO 1.36e .6 ...q 214.74 162.18 2159 214.30 +14.8iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 25 131.39 -3.4iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1586 51.02 +.4siShR2K IWM 1.77e 1.0 ...q 170.20 134.14 20575 170.76 +12.0iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 167 89.89 -.3iShChina MCHI .61e 1.0 ...q 76.72 57.32 3820 61.08 -8.2iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 582 71.96 -1.4siSRus3K IWV 2.47e 1.4 ...q 170.05 142.71 153 170.37 +7.7iSGblMatl MXI 1.02e 1.5 ...q 75.19 62.29 30 66.02 -5.8iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 32 136.86 +3.0siSUSAMinV USMV .87e 1.5 ...q 56.39 49.52 6718 56.23 +6.5siSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.88 3 158.92 +4.4siShMCVal IJJ 2.16e 1.3 ...q 168.55 142.93 55 169.75 +6.0 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 6 49.99 +.9iShTelecm IYZ .68e 2.3 ...q 32.34 26.34 539 29.56 +.5iShTech IYW 1.20e .6 ...q 191.62 143.42 64 188.34 +15.7iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.04 51 91.71 -1.2iShGblCSt s KXI ... ... ...q 54.58 47.79 88 50.85 iShREst IYR 2.76e 3.3 ...q 83.62 71.27 4748 82.73 +2.1iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 2 117.48 +7.4iSh0-5Tips STIP ... ... ...q 100.84 98.65 66 99.09 -.8iShHmCnst ITB .09e .2 ...q 46.56 33.10 3366 38.88 -11.1iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 24 153.62 +4.2siShAerosp ITA 1.31e .6 ...q 207.47 164.85 515 208.21 +10.7siShHltcare IYH 3.01e 1.5 ...q 195.20 163.39 65 195.08 +12.0iShFinSv IYG 1.21e .9 ...q 142.14 110.22 49 137.13 +5.1iShRegBks IAT .61e 1.2 ...q 54.74 41.83 124 52.70 +6.9iShInsur IAK .82e 1.2 ...q 69.95 59.34 8 66.53 -.1iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 90 124.00 +3.8iShBroker IAI .65e 1.0 ...q 70.58 51.86 72 64.82 +3.3iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 400 40.56 +2.3iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 10 117.80 +6.1siShCrSPS s IJR ... ... ...q 88.71 66.77 2999 89.54 +16.6siShMedDev IHI 1.57e .7 ...q 212.08 162.20 81 211.66 +22.0iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 15 121.29 -4.3siShHltcPrv IHF .24e .1 ...q 193.85 139.65 77 193.69 +23.5iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.97 561 59.88 -5.1siShPharm IHE 3.11e .9 ...q 169.06 139.28 85 168.40 +9.1iShBasM IYM 1.42e 1.4 ...q 108.32 89.93 62 100.83 -1.3iShPeru EPU .70e 1.9 ...q 44.95 36.27 30 37.31 -9.0iShCorEafe IEFA 1.56e 2.5 ...q 70.84 61.46 4503 63.36 -4.1iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 24 35.31 -1.7siShDJ US IYY 2.01e 1.4 ...q 143.44 120.99 14 143.73 +7.6iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 83 72.37 +11.4iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 45 54.22 +.6iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 566 44.96 -4.9iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 139 44.90 iSRusMic IWC 1.08e 1.0 ...q 109.96 83.63 43 107.97 +12.8iShModAllo AOM .71e 1.9 ...q 39.05 36.94 85 37.82 -.6iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 28 24.74 -4.2iSMsciVal EFV 1.66e 3.2 ...q 59.57 49.69 324 51.12 -7.4siSSCVal IJS 1.73e 1.0 ...q 171.46 132.50 103 173.16 +12.8iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 48 34.23 -1.2iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.85 134 79.54 -1.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.39 -.5iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.64 -2.6iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 5 25.77 -2.6iShBd3-20 s IBDC ... ... ...q 26.38 25.81 10 26.01 -.3iStar STAR ... ... 7 12.22 9.75 208 10.06 -11.0iStar pfD STARpD 2.00 7.8 ... 26.12 24.29 3 25.51 +.6iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.03 -1.9iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 25.13 -.2IT TchPck ITP ... ... 3 2.45 .75 36 .83 -35.4ITT Inc ITT .54 .9 20 63.04 38.66 417 62.13 +16.4iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.4 24 100.04 79.59 171 98.52 +7.8IDEX IEX 1.72 1.1 34 154.62 112.63 257 153.76 +16.5iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.9 25 179.07 134.66 1593 138.06 -17.3Imax Corp IMAX ... ... ...cc 26.70 17.58 806 23.50 +1.5ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 194 .23 -27.2ImpacMtg IMH ... ... 3 13.85 7.18 9 7.70 -24.2ImpOil g IMO .57 1.8 62 34.29 25.91 217 31.05 -.4IncOpR IOR ... ... 29 14.25 8.51 0 13.20 +19.1IndCDrillg ICD ... ... ...dd 5.48 2.72 691 4.00 +.5IndepHld IHC .25f .7 13 39.85 20.53 9 36.00 +31.1IndepRT IRT .78a 7.6 21 10.63 8.26 497 10.29 +2.0IndiaFd IFN 1.82e 1.8 ...q 28.74 23.71 80 25.21 -3.5IndiaGCap IGC ... ... ...dd 1.63 .30 4570 .56 -44.0IndoTel s TLK .67 ... ... 36.19 22.65 183 23.05 -28.5IndBach IBA .87e 1.5 ... 67.61 53.00 6 57.90 +1.0Infosys INFY .40e 1.9 18 21.14 13.88 4082 20.49 +26.3InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 86 20.89 +12.4InfuSystem INFU ... ... ...dd 3.60 1.75 8 3.10 +34.8sIngerRd IR 2.12f 2.1 23 100.47 79.63 1979 100.76 +13.0Ingevity NGVT ... ... ... 101.67 55.41 254 99.98 +41.9Ingredion INGR 2.40 2.4 14 146.28 95.01 421 101.54 -27.4InnovInd n IIPR 1.00 2.7 ... 39.75 16.35 118 37.37 +15.7InnoInd pfA IIPRpA ... ... ... 29.15 25.50 3 28.40 +1.6Innsuites IHT .01 .7 ...dd 3.70 1.23 14 1.51 -14.0Inphi IPHI ... ... 21 44.25 23.65 357 33.90 -7.4InsightS n INSI .80 4.1 ... 21.10 18.03 25 19.34 -2.8sInsperity s NSP ... ... 38 113.75 39.25 314 114.65 +99.9InsprMed n INSP ... ... ... 55.40 22.50 150 51.37 +105.6InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 26 79.40 45.05 364 48.05 -36.7Instructre n INST ... ... ...dd 49.18 28.95 235 37.45 +13.1IntegerHl ITGR ... ... ...dd 76.85 42.50 376 73.40 +62.0Intellichk IDN ... ... ...dd 3.18 1.50 46 2.08 -18.8IntellgSys INS ... ... ...dd 14.70 3.62 15 13.00 +185.1Intelsat I ... ... ... 25.21 2.44 1195 23.16 +583.2InterXion INXN ... ... ... 67.19 48.89 491 63.59 +7.9IntcntlExc s ICE .88e 1.2 17 77.22 63.93 2928 73.14 +3.7IntCtlHtls IHG ... ... ... 69.23 49.03 117 61.69 -2.9IBM IBM 6.28f 4.3 11 171.13 137.45 2813 145.97 -4.9IntFlav IFF 2.92f 2.2 34 157.40 122.11 533 133.10 -12.8IntlGmeT n IGT .80 3.8 ... 31.00 19.57 2743 20.78 -21.6IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 17 66.94 50.00 1676 52.37 -9.6IntlSeaw n INSW ... ... ... 24.78 15.23 60 20.37 +10.3IntTower g THM ... ... ...dd .78 .29 61 .46 +7.0Interpublic IPG .84 3.7 15 26.01 18.30 4139 22.77 +12.9IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 3 25.07 -1.6inTestCorp INTT ... ... 16 10.25 5.75 36 9.15 +5.8IntPotash IPI ... ... ...dd 5.31 3.12 593 3.34 -29.8Intrexon XON ... ... ...dd 20.67 10.26 730 14.83 +28.7Inuvo INUV ... ... ...dd 1.24 .50 23 .65 -19.8Invacare IVC .05 .3 ...dd 20.00 13.13 253 15.90 -5.6Invesco24 n IHTA ... ... ... 10.33 8.28 29 9.50 -7.9InvHiIn23 n IHIT ... ... ... 10.32 9.53 29 9.96 +1.7InvAdvMu2 VKI .78 7.2 ...q 11.86 10.33 193 10.79 -5.2Inv Bond VBF .83a 4.6 ...q 20.18 17.47 21 17.84 -10.3InvCAVal VCV .79 6.6 ...q 13.20 11.53 72 12.04 -4.3InvDynCrd VTA .90 7.8 ...q 12.01 11.33 111 11.48 -2.0PSAerDef PPA .50e .9 ...q 59.40 47.85 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.22 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.40 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 86.17 101.61 +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 59.82 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 27.40 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 43.04 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 57.74 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.35 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 38.58 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 38.02 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.84 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 35.16 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 28.05 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 42.36 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 19.10 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 22.95 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 6 13.66 -7.1Invsco iim IIM .84 5.9 ...q 15.30 13.64 74 14.23 -4.5Invesco IVZ 1.16 4.7 10 38.43 24.13 4853 24.79 -32.2InvMtgCap IVR 1.68 10.3 7 18.86 15.15 627 16.34 -8.4InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 7 25.22 +.8InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 1 26.22 +1.8InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 11 25.08 +.4Invsco oia OIA .39 5.0 ...q 8.25 7.34 28 7.86 -1.8InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 94 11.83 -4.6InvMuniTr VKQ .82 6.9 ...q 13.03 11.51 143 11.90 -4.8InvPAVal VPV .79 6.6 ...q 12.58 11.54 38 12.05 -.8Invsco iqi IQI .76 6.3 ...q 13.04 11.70 92 11.98 -4.2InvSrInco VVR .31 7.2 ...q 4.50 4.26 483 4.31 -1.8InvTrIG VGM .88 7.2 ...q 13.80 12.02 89 12.15 -7.8InvTrNY VTN .85 6.7 ...q 14.00 12.61 124 12.68 -7.6InvTech ITG .28 1.3 ...dd 23.96 17.63 212 21.91 +13.8InvRlEst IRET .28 5.1 6 5.99 4.05 404 5.53 +10.8InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 24.70 -5.1Invitae n NVTA ... ... ...dd 11.00 4.35 791 10.85 +19.5InvitHm n INVH .44 1.9 ... 24.30 20.25 2070 22.99 -2.5iPBetaCmd BCM ... ... ...q 32.00 25.55 1 28.57 -2.3iPS&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 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 14.03 20.08 +13.4iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 31.28 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.51 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 21.90 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 16.61 20.41 +4.0 iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.1 32 41.52 30.78 1031 36.31 -3.8iShItaly rs EWI ... ... ...q 34.45 26.58 767 27.68 -9.1iShJapan rs EWJ ... ... ...q 64.71 54.04 6518 57.41 -4.2iSMlasia rs EWM ... ... ...q 36.56 30.46 901 32.78 -.6iShSing rs EWS ... ... ...q 28.35 23.23 582 23.92 -7.8iSTaiwn rs EWT ... ... ...q 39.36 35.01 5332 37.08 +2.4iSh UK rs EWU ... ... ...q 38.05 32.89 1126 33.86 -5.5iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 255 49.76 -1.0iShCmdOpT CMDT ... ... ...q 41.95 35.02 1 35.37 -4.9iShCvBd ICVT .67e ... ...q 60.09 52.59 17 58.63 +6.4iShCorEM IEMG .95e 1.8 ...q 62.70 49.83 9967 51.92 -8.8iSh 10 Cp n LLQD ... ... ... 51.31 46.31 0 47.68 -7.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 10 47.86 -3.1iShColomC ICOL .43e 3.0 ...q 16.51 13.45 2 14.34 -.7iShEnhBd n IGEB ... ... ... 50.77 47.60 8 48.48 -3.6iShDefBd n HYDB ... ... ... 51.43 48.94 1 49.63 -2.1iShFSIntSC ISCF .12p ... ...q 34.73 29.39 12 31.02 -4.4siShRs2500 n SMMD ... ... ... 47.41 38.87 5 47.85 +9.5iShFacSIntl INTF .17p ... ...q 31.21 26.73 119 27.52 -4.6iShArgGl n AGT ... ... ... 32.94 22.13 1 22.50 -25.4iShFS USA LRGF .19e ... ...q 33.93 28.60 110 33.66 +5.9siShFSUsaSC SMLF .23e ... ...q 44.23 34.91 18 44.61 +12.9iShFacSGbl ACWF .11p ... ...q 34.07 27.52 12 30.61 -.2iSh iBd23 n IBML ... ... ... 25.96 24.64 19 25.06 -.6iSh IntDv n IDEV ... ... ... 62.47 54.49 20 56.30 -3.8iShMgRE rs REM ... ... ...q 47.64 39.80 141 45.14 -.1iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 397 46.92 -.4iShDvlValu IVLU ... ... ...q 28.44 24.22 20 24.83 -6.1iSh 3-10yr n IMTB ... ... ... 50.17 47.14 4 48.28 -2.9iShSaudi KSA ... ... ... 31.99 24.69 38 29.79 +13.8siSh MinVl n SMMV ... ... ... 32.58 27.25 5 32.67 +11.9iShIntDevM IMTM .30p ... ...q 33.00 28.66 8 29.54 -3.2iShIntDevQ IQLT .55p ... ...q 31.40 27.91 4 29.27 -1.3iShLwCarb CRBN .94p ... ...q 125.97 108.50 5 118.43 +1.3iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 26.50 -6.4iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 10 25.47 -3.9iShMsciChA CNYA ... ... ... 35.68 24.62 5 25.88 -19.2iSh IntDvGr IGRO ... ... ... 62.04 53.84 3 56.10 -5.5iShMultiTc TCHF ... ... ... 43.69 35.45 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 29.28 35.01 +10.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 23 25.41 +.2iShMultMat MATF ... ... ... 36.19 30.14 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 30.16 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 23.32 28.25 -.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 15 91.61 +.8iShCHAust HAUD 1.81p ... ...q 25.31 22.42 25.31 +3.3iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 412 36.87 +6.0iSh 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 28.32 413 29.81 iShGblReit REET .94e 3.6 ...q 26.68 23.40 157 26.28 +.7iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.32 -4.7iSh AdapC DEFA .48p ... ... 30.45 27.32 28.06 -4.6iSh AdapEu DEZU .56p ... ... 30.64 27.57 28.11 -2.3iShCoreInt IAGG ... ... ... 53.61 51.56 135 52.62 +1.1iShEurSC HEUS ... ... ...q 31.56 27.52 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.31 58 57.33 -3.9iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 20 96.58 -.8iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 26.86 +1.7iShJpMinV JPMV .70e 1.1 ...q 72.41 63.47 2 66.23 -2.5iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 12 25.08 -1.0iShCHNk400 HJPX .19p ... ...q 32.09 27.77 28.75 -5.4iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.21 327 47.98 -4.4iShxJMinV AXJV .84p ... ...q 38.95 34.10 5 35.26 -3.0iSh2022Mu IBMK .09e ... ...q 26.37 25.24 14 25.57 -.4iShEm exCh EMXC ... ... ... 58.49 47.58 1 49.18 -8.8iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 19 24.24 -3.0iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 20 25.47 +.2iSHgxUSHY HHYX .67e ... ...q 28.17 27.36 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.15 240 32.04 -4.4iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 213 29.40 -1.0iShCHMex HEWW 1.41p ... ...q 21.67 18.16 19.39 -3.0iShH10yCBd CLYH .31e ... ...q 27.42 25.11 0 25.96 -1.7iShCHSpain HEWP .31p ... ...q 23.70 20.85 3 21.53 -2.9iShHEmBd EMBH .30e ... ...q 27.04 25.12 2 25.15 -5.3iShCHItaly HEWI .55p ... ...q 19.17 15.95 15.95 -5.2iShShMMu MEAR .27e ... ...q 50.18 49.61 2 50.00 +.4iSCHEafSC HSCZ .19p ... ...q 32.36 28.38 5 30.72 -.8iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.10 6 26.44 -1.6iShGbMM rs PICK ... ... ... 37.91 29.73 54 30.75 -11.2iShCHAcwi HACW .94e 2.1 ...q 30.93 27.00 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 56 50.29 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 3 24.19 -.5iSh ESG s ESGE ... ... ... 37.04 16.92 35 33.58 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.69 -1.3iShEMktMV HEMV ... ... ...q 29.20 26.02 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 55 50.15 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 275 31.67 -5.0iShCHSoK HEWY .48p ... ...q 32.01 27.49 27.64 -8.7iShFacEmg EMGF .13p ... ...q 53.84 42.53 127 44.18 -10.7iSh iBd26 n IBDR ... ... ... 24.92 22.99 13 23.51 -4.2iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 46 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 152 25.06 -1.0iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 206 24.79 -.3iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 64 24.44 -2.5iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 81 24.43 -2.2iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 21 24.13 -3.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 34 24.24 -3.2iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 141 24.42 -1.5IsoRay ISR ... ... ...dd 1.22 .36 254 .54 +34.1sIsraelChm ICL .27e 5.0 ... 5.32 3.85 241 5.35 +32.4IssuerDir ISDR .20 1.3 54 21.85 12.40 42 15.55 -15.3ItauCorpb ITCB 2.48e 16.6 72 16.34 10.28 30 14.97 +11.4ItauUnibH ITUB .58e 5.6 ... 16.98 9.92 29352 10.46 -19.5IvyHiInOp IVH 1.50a 10.4 ...q 16.09 13.92 48 14.40 -4.8J -JAlexHld n JAX ... ... 32 12.80 8.70 221 11.15 +14.9JJill n JILL ... ... 5 12.21 4.17 3066 6.85 -12.2JBG Smth n JBGS .90 2.4 ... 38.91 30.79 234 37.36 +7.6JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 25.22 -.3JMP Grp JMP .36 6.6 78 5.78 4.92 28 5.43 -3.0JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 25.62 +1.3JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 20 25.96 -4.0JPMDvsRt JPGE .96e 1.6 ...q 68.02 58.19 8 61.17 -2.1JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 105 57.59 -4.1JPMDvREm JPEM 1.31p ... ...q 64.42 52.42 8 54.19 -7.1sJPM DREq JPUS .26p ... ...q 74.59 64.82 24 74.63 +5.8JPM DivInt JPIH ... ... ... 30.68 27.59 30.07 +.2JPMDsfEu JPEU ... ... ... 64.34 56.99 1 58.77 -2.6JPM DivEu JPEH ... ... ... 29.66 26.58 2 29.47 +4.2JPM Val n JVAL ... ... ... 27.44 24.90 1 27.04 +3.6JPM Qual n JQUA ... ... ... 27.76 24.85 27.73 +6.3sJPM Mom n JMOM ... ... ... 28.02 24.95 0 28.07 +9.5sJPM MinV n JMIN ... ... ... 26.92 24.93 1 27.24 +5.6sJPM US Dv JDIV ... ... ... 26.74 24.18 1 26.74 +.9JPM DivAlt JPHF ... ... ... 28.92 24.74 5 24.97 -4.6JPM FutSt n JPMF ... ... ... 25.34 23.65 1 24.08 -4.3JPM UlSh n JPST ... ... ... 51.03 48.88 2644 50.23 +.3sJPM SCap n JPSE ... ... ... 32.82 27.03 7 33.09 +11.5JPM GlB n JPGB ... ... ... 52.67 47.21 8 50.09 -2.1JPM Evnt n JPED ... ... ... 26.37 24.55 26.25 +4.1JPM Disc n JPHY ... ... ... 52.80 49.30 17 50.01 -2.5sJPM USMid JPME ... ... ... 67.58 58.27 3 67.85 +6.4JPMorgCh JPM 2.24f 1.9 15 119.33 88.08 10952 115.32 +7.8JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 15 25.42 +.2JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.74 39 25.95 -4.0JPMAlerian AMJ 2.29 7.8 ...q 30.74 23.17 1051 29.23 +6.4JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 20 26.09 -2.1JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 33 26.43 -2.0JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 40 26.31 -2.3JRJR Ntw JRJR ... ... ...dd .70 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1263 28.31 +7.8JacobsEng JEC .60 .8 26 73.90 49.31 615 73.07 +10.8JaggedPk n JAG ... ... ... 16.55 10.55 7296 13.13 -16.8JHardie s JHX .38e 2.4 75 18.79 13.62 22 16.15 -8.3Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 46 50.15 JanusHn n JHG 1.44f 5.1 ... 41.64 26.95 459 28.18 -26.3JpnSmCap JOF .13e 1.2 ...q 13.06 10.39 27 10.83 -8.3Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 41 28.30 21.61 2444 23.65 -10.7JeldWen n JELD ... ... ...dd 42.27 23.44 1025 26.67 -32.3JernignC n JCAP 1.40 7.4 11 21.74 15.90 120 18.82 -1.0Jianpu n JT ... ... ... 9.49 4.01 58 4.95 -23.6JinkoSolar JKS ... ... 24 30.50 11.47 406 12.49 -48.1JBeanTch JBT .40 .4 44 122.65 84.81 108 113.05 +2.0sJHMultLgC JHML .10p ... ...q 37.14 31.38 36 37.14 +6.8JH MultMdC JHMM .08p ... ...q 36.81 30.55 64 36.52 +7.1JH MultCns JHMC .07p ... ...q 33.38 27.21 1 33.04 +8.0JH MultFin JHMF .08p ... ...q 39.70 31.54 4 38.10 +3.6sJH MultHltC JHMH .05p ... ...q 34.73 29.08 2 34.72 +11.5JH MultTch JHMT .09p ... ...q 47.62 36.00 2 46.60 +13.5JH MultEn JHME ... ... ... 33.93 24.30 3 31.54 +6.3JH MultMat JHMA ... ... ... 38.20 30.97 2 34.61 -3.7JH SmCap n JHSC ... ... ... 28.88 24.27 1 28.30 +8.4JH MultDev JHMD ... ... ... 32.58 28.20 3 28.98 -4.7JH MultUt JHMU ... ... ... 30.52 25.00 1 28.73 +4.5JH MulCnSt JHMS ... ... ... 28.79 24.55 27.26 -1.7JH MultInd JHMI ... ... ... 37.55 30.65 1 36.69 +4.6JH HedgEq HEQ 1.50 9.3 ...q 17.90 15.87 20 16.08 -7.6JH TxAdY HTY 1.28 14.2 ...q 9.74 8.27 27 9.04 +2.5JohnJn JNJ 3.60f 2.7 19 148.32 118.62 5826 135.35 -3.1JohnContl n JCI 1.04e 2.6 27 42.60 32.89 9576 40.01 +5.0JonesEngy JONE ... ... ...dd 2.21 .28 1482 .34 -69.5JonesLL JLL .82f .5 26 178.75 116.48 235 154.14 +3.5Jumei Intl JMEI ... ... 18 4.20 1.44 511 1.66 -43.2JnprNtwk JNPR .72 2.5 15 29.95 23.61 3330 28.31 -.7Jupai n JP .40f 2.8 7 29.00 10.34 124 14.14 -23.5tJustEngy g JE .41 ... 1 5.91 3.03 493 2.99 -30.3JustEn pfA JEpA ... ... ... 26.40 21.29 6 22.20 -10.7K -K12 LRN ... ... 61 18.69 12.72 117 17.12 +7.7sKAR Auct KAR 1.40 2.2 22 63.75 43.83 706 64.22 +27.1KB FnclGp KB ... ... ... 63.96 43.32 115 45.92 -21.5KB Home KBH .10 .4 23 38.80 20.68 2617 25.32 -20.8KBR Inc KBR .32 1.5 15 21.70 14.40 755 21.06 +6.2KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 25.98 +2.7KKR KKR 1.31e 5.3 11 25.10 18.05 24.68 +17.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 59

KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 65 16.75 +4.4KKR RE n KREF 1.72e ... ... 21.82 18.09 308 20.45 +2.2KMG Chm KMG .12 .2 19 79.35 46.37 487 76.70 +16.1KT Corp KT ... ... ... 17.18 12.55 610 13.44 -13.9Kadant KAI .88f .9 28 114.00 82.70 30 99.00 -1.4Kadmon n KDMN ... ... ... 5.86 2.16 765 3.44 -5.0Kaman KAMN .80 1.2 33 75.08 47.66 215 66.86 +13.6KCSo pf KSUp 1.00 3.9 ... 28.91 25.22 25.60 -6.1sKC Southn KSU 1.44f 1.2 21 117.79 99.47 1210 118.07 +12.2KapStoneP KS .40 1.2 12 35.01 20.42 1548 34.35 +51.4KaynAEnD 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 9.4 ...q 20.38 14.38 197 19.15 +.5KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 4 25.06 -.8KAMidsEn KMF 1.80m 13.4 ...q 15.32 11.36 78 13.46 -2.5KeanGrp n FRAC ... ... ... 19.83 11.90 1020 13.67 -28.1Kellogg K 2.24f 3.1 18 74.32 56.40 1878 72.22 +6.2KelsoTch g KIQ .03f 6.0 ... .96 .24 37 .50 -3.8Kemet KEM ... ... 5 29.85 13.73 1216 24.54 +62.9Kemper KMPR .96 1.2 24 82.53 45.60 151 79.40 +15.2Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 2 25.56 -2.0Kennamtl KMT .80 2.0 11 52.52 33.38 764 40.81 -15.7KennWils KW .76 3.5 ...cc 22.28 15.95 1027 21.55 +24.2KenonHld n KEN ... ... ... 33.22 12.99 15.43 -28.7KeurDrPep KDP 2.32 10.1 5 24.39 13.23 1874 23.00 +49.1KeyEngy KEG ... ... ... 18.40 8.20 73 12.71 +7.8Keycorp KEY .48f 2.2 15 22.40 16.28 11714 21.64 +7.3Keycorp pfI KEYpI ... ... ... 29.97 26.55 7 27.64 -4.4Keysight KEYS ... ... 45 62.41 39.21 1312 60.44 +45.3KilroyR KRC 1.82f 2.5 16 77.73 62.91 536 72.46 -2.9KimbRoy n KRP 1.68f 8.0 ... 24.50 15.26 70 21.00 +29.2KimbClk KMB 4.00 3.4 23 124.15 97.10 2137 116.94 -3.1Kimco KIM 1.12 6.6 18 20.63 13.16 2607 17.06 -6.0Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 4 25.10 -.4Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 9 23.93 -4.4Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 2 24.47 -2.5Kimco pfL KIMpL ... ... ... 25.99 20.01 12 22.83 -7.7KindMorg KMI .80 4.5 23 19.85 14.69 6507 17.96 -.6KindM pfA KMIpA ... ... ... 42.93 29.98 177 33.80 -11.0Kingsway KFS ... ... ...dd 6.15 2.65 2 3.05 -39.6Kinross g KGC ... ... 22 4.91 2.78 7360 2.87 -33.6KirbyCp KEX ... ... 37 94.05 59.38 637 87.45 +30.9KirklLak n KL .02e ... ... 23.86 11.52 832 19.66 +28.0KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.3 6 20.79 13.87 419 17.47 -10.9KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 2393 33.51 -23.4Knoll Inc KNL .60 2.6 16 24.00 17.56 81 23.31 +1.2KnotOffsh KNOP 2.08 9.3 ... 23.95 19.15 73 22.40 +8.0Knowles KN ... ... 15 18.32 10.95 805 17.31 +18.1sKohls KSS 2.44 3.0 15 79.92 37.00 12001 80.20 +47.9Koppers KOP 1.00 2.9 9 51.80 33.65 378 34.25 -32.7KoreaElc KEP ... ... ... 19.75 12.80 415 13.61 -23.2KoreaFd KF 4.50e ... ...q 44.64 34.87 1 36.13 -12.5KornFer KFY .40 .6 28 68.98 31.53 580 67.14 +62.3KosmosEn KOS ... ... ...dd 8.94 5.15 1793 8.28 +20.9KrNwChin s KFYP ... ... ...q 44.18 28.42 1 29.90 -10.6KrS ChIn n KWEB ... ... ... 68.39 47.03 797 51.06 -12.9KranChinA KBA 9.93e ... ...q 39.22 26.56 153 27.87 -19.1KraneChCm KCNY .22e .6 ...q 37.87 33.87 1 34.26 -2.4KranShFtse KEMP ... ... ...q 29.85 23.42 1 24.25 -8.8KrnChEnv n KGRN ... ... ... 27.96 19.10 1 20.09 -20.6KrnOnBelt n OBOR ... ... ... 28.16 22.54 2 23.42 -8.4KrS CnTc n KEMQ ... ... ... 28.97 21.85 11 22.53 -11.8KratonCp KRA ... ... 15 53.99 31.48 167 46.42 -3.6Kroger s KR .56f 1.8 12 31.71 19.69 5111 31.36 +14.2KronosWw KRO .68 3.3 7 29.49 18.66 259 20.35 -21.0Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.4 10 63.10 30.42 4452 32.51 -46.0L-3 Tch LLL 3.20 1.5 21 218.71 177.63 438 211.98 +7.1LCI Inds LCII 2.40 2.5 16 132.73 80.95 197 94.50 -27.3LG Display LPL ... ... ... 15.88 7.77 722 10.29 -25.2LGL Grp LGL ... ... 24 7.55 5.02 13 7.43 +32.3LMP CapIn SCD 1.24f 8.8 ...q 14.75 12.22 17 14.09 +1.0LSB Inds LXU ... ... ...dd 10.05 4.75 133 7.21 -17.7LSC Com LKSD 1.04 8.7 ... 18.64 10.64 272 12.00 -20.8LTC Prp LTC 2.28f 5.0 20 49.59 34.46 193 45.87 +5.3LaZBoy LZB .48 1.5 22 34.25 23.15 865 33.10 +6.1LabCp LH ... ... 21 190.36 146.68 686 177.58 +11.3sLadderCap LADR 1.30f 7.5 16 17.18 12.99 621 17.29 +26.9LadThalFn LTS .04 1.2 ...dd 3.84 2.39 160 3.38 +7.0LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.75 27 25.84 +2.1LadThal27 n LTSL 1.63 6.8 ... 25.17 23.51 16 23.82 -4.4LambWst n LW .77 1.2 24 73.19 44.68 1735 65.24 +15.6Lannett LCI ... ... 2 30.35 5.30 6171 5.70 -75.4LaredoPet LPI ... ... 4 13.40 7.41 3876 8.35 -21.3LVSands LVS 3.00 4.5 19 81.45 59.55 4571 66.26 -4.6LaSalleH LHO .90m 2.6 55 36.13 24.10 826 34.44 +22.7LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 21 25.15 +.2LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 19 24.85 -3.5tLatam Air LTM ... ... ... 17.39 9.32 934 9.06 -34.8LatAmDisc LDF .03e .3 ...q 13.25 9.27 2 10.95 -4.7LattDvMkt RODM .62e 2.1 ...q 31.02 27.63 259 28.81 -1.4LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 2 23.04 -10.6Latt RE n RORE ... ... ... 16.15 13.27 1 16.03 +3.5sLattUSEqt ROUS .39e ... ...q 33.42 27.25 21 33.35 +6.6LattGblSC ROGS .57e 1.8 ...q 33.42 28.74 2 31.93 +1.1HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.02 -2.6LazGlobTR LGI .95 5.3 ...q 19.39 16.14 23 18.01 +.1Lazard LAZ 1.76 3.6 13 60.00 40.50 886 48.63 -7.4LazWldDiv LOR .69 6.7 ...q 12.63 9.99 38 10.26 -11.8LeafGrp LEAF ... ... ...dd 12.05 6.40 94 10.70 +8.1LearCorp LEA 2.80 1.6 13 206.36 141.50 752 173.92 -1.6Lee Ent LEE ... ... 6 3.30 1.95 122 2.90 +23.4LegacyAc n LGC ... ... ... 9.91 9.51 1 9.65 +.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 0 10.08 +1.4LeggMason LM 1.36 4.3 9 47.13 31.20 770 31.92 -24.0LegMas56 n LMHA ... ... ... 28.47 25.57 3 26.30 -3.5LegM 5,4 56 LMHB ... ... ... 25.73 23.37 34 24.61 -2.6LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 2 27.38 -2.8LM EM LoV LVHE ... ... ... 31.44 25.67 1 28.37 +3.1LeggPlat LEG 1.52f 3.3 22 51.99 39.57 1444 46.25 -3.1LeGS3.5s34 JBK 1.59 6.3 ... 27.30 23.63 1 25.12 -.1sLeidosHld LDOS 1.28a 1.8 25 72.17 55.05 770 71.99 +11.5LejuHldgs LEJU .20e ... ...dd 2.23 .96 36 1.36 -5.6LendingClb LC ... ... ...cc 6.56 2.57 2703 3.90 -5.6LennarA LEN .16 .3 14 72.17 48.71 4316 53.26 -15.8LennarB LEN/B .16 .4 11 58.65 39.76 38 43.82 -15.2Lennox LII 2.56f 1.2 28 225.78 160.18 869 222.14 +6.7Leo Hld un LHC ... ... ... 10.90 9.40 150 10.25 +2.8LevelBr n LEVB ... ... ... 5.52 2.74 7 2.95 -32.2LexRltyTr LXP .71 7.7 12 10.65 7.59 923 9.21 -4.6LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 1 49.77 -3.0Libbey LBY .47 4.6 ...dd 11.54 4.60 237 10.32 +37.2LbtyASE USA .72e 10.9 ...q 6.82 5.53 747 6.63 +5.2LbtyASG ASG .38e 5.7 ...q 7.28 4.87 46 6.65 +20.0LibOilSv n LBRT .05p ... 59 23.90 16.00 725 20.16 -12.0LibtProp LPT 1.60 3.7 15 45.40 37.77 1238 43.56 +1.3LifeStorg LSI 4.00 4.0 35 102.91 71.42 547 100.55 +12.9LightInBox LITB ... ... ...dd 3.46 1.61 3 1.70 -26.1LilisEn n LLEX ... ... ...dd 6.30 2.96 1203 4.97 -2.7LincNat LNC 1.32 2.0 9 86.68 61.18 1244 66.54 -13.4LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 46 103.03 83.57 78 93.07 +5.5LineCp n LN ... ... ... 47.81 34.58 40 42.71 +4.2LionsGat A LGF/A .36 1.6 ... 36.48 21.54 504 23.13 -31.6LionsGat B LGF/B .36 1.6 ... 34.41 19.97 163 22.01 -30.7sLiqTech LIQT ... ... ...dd 1.17 .26 876 1.12 +97.2LithiaMot LAD 1.16 1.3 11 127.99 78.85 181 88.62 -22.0LiveNatn LYV ... ... ...cc 52.84 35.94 1206 49.20 +15.6LloydBkg LYG .47a 15.2 ... 4.21 3.02 9924 3.12 -16.8LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.52 1164 324.39 +1.0Loews L .25 .5 14 53.59 45.01 1239 50.11 +.2LomaNeg n LOMA ... ... 10 26.89 8.52 515 8.68 -62.3LaPac LPX .13p ... 16 31.19 23.39 1386 30.21 +15.0Lowes LOW 1.92f 1.9 22 108.98 70.76 5589 99.74 +7.3tLubys LUB ... ... ...dd 3.20 2.15 65 2.20 -16.7LumberLiq LL ... ... ...dd 41.33 16.90 1430 17.39 -44.6LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 21 59.05 31.50 213 43.80 -21.4Lydall LDL ... ... 16 60.00 37.50 72 46.40 -8.6LyonBas A LYB 4.00f 3.5 10 121.95 87.17 1483 114.94 +4.2M -M&T Bk MTB 3.20f 1.8 18 197.37 141.12 887 177.08 +3.6M&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 -1.6MAG Slv g MAG ... ... ... 13.09 7.80 195 8.07 -34.7MBIA MBI ... ... ...dd 11.62 6.04 1412 10.35 +41.4MDC MDC 1.20 3.6 12 35.18 26.45 517 33.10 +3.8MDU Res MDU .79 2.8 24 29.62 24.29 467 28.67 +6.7MFA Fncl MFA .80 10.3 10 8.90 6.72 3431 7.76 -2.0MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 0 25.89 -1.8MFA pfB MFApB 1.88 7.3 ... 25.88 23.96 3 25.63 +1.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 6.50 -16.6MFS CAMu CCA .60 5.8 ...q 14.00 10.16 6 10.33 -10.3MCR MCR .72a 9.2 ...q 8.72 7.74 81 7.86 -7.3MGF MGF .41 9.2 ...q 4.98 4.45 20 4.46 -6.9MFS HInM CXE .30 6.0 ...q 5.51 4.82 38 5.02 -4.2MFS HYMu CMU .28 6.1 ...q 4.89 4.37 48 4.54 -1.7MFS IHI CIF .25 9.5 ...q 3.02 2.46 57 2.60 -11.6MIN MIN .42 11.1 ...q 4.34 3.76 150 3.79 -8.7MFS InvG CXH .50 5.4 ...q 10.33 9.08 5 9.26 -4.6MMT MMT .52 9.3 ...q 6.27 5.46 126 5.59 -7.9MFM MFM .38 5.6 ...q 7.29 6.41 28 6.81 -.9MFV MFV .58 10.3 ...q 6.84 5.34 17 5.59 -5.6MGIC Inv MTG ... ... 9 16.21 9.97 2562 12.56 -11.0MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 366 30.45 +4.5MGM Rsts MGM .48 1.7 8 38.41 26.85 8385 29.01 -13.1MI Homes MHO ... ... 12 37.41 24.08 412 26.66 -22.5MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.7 34 39.38 31.60 866 37.27 +5.1MRC Glbl MRC ... ... 21 22.98 14.01 606 19.49 +15.2sMSA Safety MSA 1.52 1.5 59 101.82 68.12 190 102.56 +32.3MSC Ind MSM 2.32 2.6 16 99.94 65.42 582 88.78 -8.2MSCI Inc MSCI 1.52 .9 42 176.88 110.01 345 173.54 +37.1MSG Netw MSGN ... ... 11 26.30 16.25 715 25.25 +24.7MV OilTr MVO .76e 7.6 8 12.21 4.80 33 9.89 +17.7MVC Cap MVC .60 6.4 ...q 10.97 9.25 13 9.45 -10.5MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 11 25.59 -1.0MacQUtlDv MFD 1.20 10.3 ...q 14.00 10.71 88 11.63 -6.4MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 33 22.25 -13.7Macerich MAC 2.96 5.1 32 69.73 52.12 851 58.46 -11.0MackCali CLI .80 3.8 10 24.04 15.86 527 21.33 -.1Macquarie MIC 5.24e 11.4 9 75.09 36.20 819 46.14 -28.1Macys M 1.51 3.9 12 41.99 17.41 10957 38.24 +51.8MadCvCall MCN .72 9.2 ...q 7.92 7.09 60 7.82 +1.3MadSqGd n MSG ... ... 94 330.00 205.22 159 303.00 +43.7MadStSec MSP 1.04 8.8 ...q 12.16 10.72 1 11.88 +1.5MagellMid MMP 3.83f 5.4 21 75.82 54.82 723 70.72 -.3Magna g s MGA 1.32f 2.4 10 67.47 45.90 1059 54.29 -4.2MagnaChip MX ... ... 7 13.40 8.85 173 11.25 +13.1 Maiden prA MHpA 2.06 9.0 ... 25.71 18.80 49 22.84 -7.5Maiden pfC MHpC 1.78 8.7 ... 26.55 16.73 45 20.35 -16.7MaidnH pfD MHpD 1.68 8.6 ... 25.05 14.85 16 19.49 -6.9MaidenHld n MHLA .60 3.1 ... 26.60 16.68 27 19.25 -16.3MaidHld 43 MHNC 1.94 9.0 ... 26.75 18.64 38 21.50 -12.0MainStCap MAIN 2.28f 5.6 14 41.79 34.37 202 40.63 +2.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 5.9 ...q 20.49 18.54 41 19.98 +.8Majesco n MJCO ... ... ... 9.27 4.35 19 7.44 +38.5Mallinckdt MNK ... ... ... 41.70 11.65 3513 35.97 +59.4MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.6 1 24.20 16.05 38 23.10 +16.7Manitowc rs MTW ... ... ... 44.03 21.18 295 23.33 -40.7ManngNap MN .32 11.6 11 4.35 2.55 36 2.75 -23.6ManpwrGp MAN 1.86 2.1 11 136.93 81.85 874 90.65 -28.1Manulife g MFC .88 ... ... 22.16 17.73 1317 18.53 -11.2MarathnO MRO .20 1.0 ...dd 22.74 10.64 7812 20.21 +19.4MarathPt s MPC 1.84 2.3 11 83.33 49.30 5731 79.01 +19.7MarcusMill MMI ... ... 24 41.45 24.34 163 38.50 +18.1Marcus MCS .60f 1.6 31 40.45 23.55 135 38.70 +41.5MarineP MPX .40 2.1 35 23.19 12.00 30 19.40 +52.3MarineMx HZO ... ... 20 25.05 14.88 171 20.85 +10.3sMarkel MKL ... ... 69 1226.95 995.30 38 1217.89 +6.9MarriotVac VAC 1.60 1.3 21 154.14 107.17 422 126.33 -6.6MarshM MMC 1.66f 2.0 23 87.89 76.68 1621 84.16 +3.4MartMM MLM 1.76 .9 30 241.33 189.27 556 204.22 -7.6Masco MAS .42 1.1 20 46.45 35.79 2308 39.25 -10.7Masonite g DOOR ... ... 13 75.95 58.40 295 68.75 -7.3Mastec MTZ ... ... 11 55.53 39.15 1336 43.30 -11.5MastechD MHH ... ... 23 22.00 8.48 12 19.50 +93.8MasterCrd MA 1.00 .5 47 214.28 131.13 1914 203.09 +34.2MatadorRs MTDR ... ... 24 35.22 22.52 1417 31.67 +1.7Materion MTRN .42 .7 40 65.10 36.95 107 62.60 +28.8MatinasB n MTNB ... ... ... 1.60 .32 230 .41 -64.7Matson MATX .80 2.1 7 40.32 23.01 188 37.48 +25.6MauiLand MLP ... ... 23 18.80 9.95 15 13.20 -23.7MaxarTc n MAXR 1.48 4.1 ... 67.30 35.53 347 35.89 -44.2Maximus MMS .18 .3 20 72.71 59.11 334 65.58 -8.4MaxLinear MXL ... ... 13 28.06 15.39 1214 18.89 -28.5McClatch rs MNI ... ... ...dd 11.04 5.75 3 9.06 +1.5sMcCorm vot MKC/V 2.08f 1.7 ... 126.60 93.63 1 123.74 +23.1McCorm MKC 2.08 1.7 18 126.87 93.70 721 123.86 +21.5McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 1886 161.04 -6.4McKesson MCK 1.56f 1.2 11 178.86 122.63 905 130.39 -16.4McEwenM MUX .01 .5 ...dd 2.86 1.82 2020 1.97 -13.6Mechel pf MTLp ... ... ... 1.34 .60 1 .85 -19.0Mechel rs MTL ... ... ... 5.80 2.40 61 2.60 -50.6Medequit n MRT .84 8.0 ... 12.05 9.67 186 10.49 -6.5sMedProp MPW 1.00 6.7 17 15.06 11.82 1567 15.00 +8.9Medifast MED 1.92 .9 94 229.20 54.06 166 214.50 +207.3MedleyCap MCC .40m 10.5 6 6.21 3.35 305 3.80 -27.2MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 5 25.20 -.2MedleyC 21 MCX 1.63 6.5 ... 26.35 24.90 1 25.26 -2.1Medley n MDLX .22p ... ... 25.09 23.60 4 24.25 -2.1Medley24 n MDLQ ... ... ... 25.66 24.50 5 25.04 -.7MedleyMgt MDLY .80 14.7 ...cc 7.15 3.10 103 5.45 -16.2Mednax MD ... ... 12 63.04 40.56 376 47.13 -11.8sMedtrnic MDT 2.00f 2.1 38 91.50 76.41 14697 95.17 +17.9sMerck MRK 1.92 2.8 26 70.22 52.83 9809 69.17 +22.9MercGn MCY 2.50 4.7 48 60.19 41.41 108 53.46 Meredith MDP 2.18 4.2 12 72.25 47.30 368 52.45 -20.6Meritage MTH ... ... 12 55.50 38.80 526 44.30 -13.5Meritor MTOR ... ... 7 29.54 17.28 480 22.02 -6.1MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 71 26.06 -.1MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.0 ... 26.88 11.66 2 16.12 +9.6MLRRD29 PYS 1.58 9.5 ... 23.00 15.98 16 16.71 -17.5MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.75 +3.8MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 2 27.03 -2.4MesaRoyl MTR 1.46e 9.9 14 19.85 12.25 6 14.70 -20.3Mesab MSB 1.49e ... ... 30.92 14.80 37 28.25 +12.3Methode MEI .44 1.1 27 48.44 36.75 207 41.10 +2.5MetLife MET 1.68 3.6 10 55.91 43.09 8393 46.81 -7.4MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 10 25.44 +2.4MetroBkH n MCB ... ... ... 55.00 36.35 19 43.65 +3.7MettlerT MTD ... ... 39 697.26 540.24 116 564.06 -9.0MexcoEn MXC ... ... ...dd 14.49 3.00 15 5.27 +34.2MexEqt MXE 1.62e .1 ...q 12.09 9.50 15 11.33 +10.4MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.08 14.03 48 16.03 +1.8sMKors KORS ... ... 23 75.27 41.47 1564 75.41 +19.8MicrFoc n MFGP ... ... ... 36.21 12.67 1223 16.50 -50.9MicrSol n MICR ... ... ... 4.00 2.88 5 3.35 -4.3MidAApt MAA 3.48 3.4 18 110.24 85.16 341 102.04 +1.5MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 0 65.36 -2.9sMidsthBcp MSL .28m 1.8 ...cc 15.40 11.05 190 15.45 +16.6MidstPet MPO ... ... ... 19.04 11.26 47 11.94 -28.0Milacron n MCRN ... ... ... 22.62 15.22 156 20.38 +6.5MilestnSci MLSS ... ... ... 1.60 .64 19 .71 -39.7MHowHiInc HIE 1.39 10.8 ...q 14.17 10.93 112 12.87 +3.2MillerInds MLR .72 2.5 17 29.40 23.90 20 28.55 +10.7MinTech MTX .20 .3 16 80.80 62.55 105 68.40 -.7MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.31 -1.4Mistras MG ... ... 34 23.83 17.00 45 21.98 -6.3MitsuUFJ MUFG ... ... ... 8.11 5.49 976 6.08 -16.4MiX Tele MIXT .22e ... ... 21.00 8.80 66 15.72 +23.2MizuhoFn MFG ... ... ... 4.00 3.28 263 3.53 -3.0MobileTele MBT .53e 7.0 ... 12.80 7.33 4923 7.61 -25.3Model N MODN ... ... ...dd 20.33 13.07 277 16.35 +3.8Modine MOD ... ... 13 25.75 15.45 232 17.55 -13.1Moelis&Co MC 1.88f 3.2 44 67.65 38.17 272 58.60 +20.8Mohawk MHK ... ... 14 286.85 177.00 670 193.41 -29.9sMolinaHlth MOH ... ... ...dd 136.08 58.66 1204 138.70 +80.9MolsCoor A TAP/A 1.64 2.4 7 91.63 58.93 0 69.31 -17.5MolsCoorB TAP 1.64 2.4 11 91.36 58.75 1268 68.25 -16.8MonRE MNR .68 4.0 27 18.45 13.87 238 17.07 -4.1MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 13 24.00 -4.1Moodys MCO 1.76 1.0 37 187.98 130.01 1253 171.91 +16.5Moog A MOG/A 1.00 1.2 21 93.93 71.56 138 80.31 -7.5Moog B MOG/B 1.00 1.3 20 91.71 72.60 0 79.23 -10.7MorgStan MS 1.20f 2.5 11 59.38 43.84 9628 48.54 -7.4MorgSt pfE MSpE 1.78 6.2 ... 29.89 27.88 35 28.54 -1.4MorgSt pfF MSpF 1.72 6.1 ... 29.40 27.21 28 28.00 -1.5MorgSt pfI MSpI 1.59 5.8 ... 28.69 26.51 36 27.22 -2.3MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 37 26.14 -2.1MorgSt pfK MSpK ... ... ... 27.72 25.54 30 26.15 -3.5MS Asia APF .14e .8 ...q 19.99 16.20 12 16.77 -8.9MS China CAF 13.33e ... ...q 27.79 20.47 95 21.41 -8.4MS CushHi MLPY 1.28e 18.8 ...q 8.00 6.09 1 6.81 -3.5MS EMD MSD .57e 6.5 ...q 10.27 8.55 67 8.73 -12.5MSEMDDbt EDD .80m 12.0 ...q 8.33 6.61 176 6.69 -13.1MSEmMkt MSF .05e .3 ...q 19.86 15.47 36 15.85 -11.4MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 29 27.06 -18.4MSJCP97 HJV 1.75 17.9 ... 16.67 9.50 17 9.75 -21.0MkVRMB CNY ... ... ...q 49.16 41.11 42.76 -.6MkVRupee INR .20p .5 ...q 45.42 39.21 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 0 17.07 -5.8MSDSEur DRR ... ... ...q 57.08 44.20 0 55.40 +14.4MorgSt pfA MSpA 1.01e 4.3 ... 23.76 21.49 39 23.51 +3.8MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.80 +1.0Mosaic MOS .10 .3 46 32.32 19.23 3596 29.52 +15.0sMotrlaSolu MSI 2.08 1.7 23 125.68 82.86 456 124.49 +37.8Movado MOV .80 1.6 ...cc 53.73 21.50 237 49.30 +53.1Mueller MLI .40 1.2 24 37.57 25.26 205 33.48 -5.5MuellerWat MWA .20 1.7 34 12.99 9.59 1047 12.08 -3.6MurphO MUR 1.00 3.3 ...dd 35.98 22.21 1047 30.31 -2.4MurphUSA MUSA ... ... 17 89.69 61.05 283 87.49 +8.9MyersInd MYE .54 2.4 44 24.60 17.70 120 22.15 +13.6Myomo n MYO ... ... ... 11.40 1.74 74 1.90 -49.3Myovant n MYOV ... ... ...dd 25.54 11.30 24 21.37 +69.1N -NCI BldSy NCS ... ... 17 23.35 13.05 822 15.30 -20.7NCR Corp NCR ... ... 25 38.68 26.00 611 28.03 -17.5NGL EnPt NGL 1.56 12.0 ...dd 17.65 8.58 526 12.95 -7.8NGL En pfB NGLpB 2.25 9.2 ... 25.56 23.10 20 24.58 +.7NL Inds NL ... ... 6 16.05 7.05 39 7.70 -46.0LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 54 35.17 22.90 3317 33.74 +18.5sNRG Yld A NYLD/A 1.12f 5.6 41 20.29 15.30 235 20.15 +6.9sNRG Yld C NYLD 1.28f 6.3 28 20.45 15.55 719 20.25 +7.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 5.38 +27.8NVR NVR ... ... 18 3700.00 2598.90 41 2750.95 -21.6nVent El n NVT ... ... ... 29.84 21.00 541 27.90 +22.8Nabors NBR .24 3.9 ...dd 8.87 5.32 8196 6.22 -8.9NACCO NC .66 1.9 4 92.60 23.80 7 35.10 -6.8NamTai NTP .28 2.7 39 13.90 9.73 44 10.50 -16.3NanoViric NNVC ... ... ...dd 1.43 .27 264 .29 -66.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.4 29 40.98 30.25 159 41.08 +26.7NatFuGas NFG 1.70f 3.0 17 59.90 48.31 258 57.05 +3.9NatGrid NGG 2.89e 5.4 ... 65.60 51.44 971 53.82 -8.5NtHlthInv NHI 4.00 5.1 18 81.60 62.71 99 78.85 +4.6NHltcre NHC 1.92f 2.5 28 77.34 57.00 21 75.91 +24.6NOilVarco NOV .20 .4 ...dd 49.08 29.93 2713 44.63 +23.9sNatPresto NPK 1.00a .7 19 137.10 88.80 42 139.35 +40.1NatRetPrp NNN 2.00f 4.4 21 46.28 36.25 859 45.87 +6.4NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 7 24.97 -2.3NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 25 23.79 -5.2NatlStor n NSA 1.16f 4.0 93 32.28 21.21 438 28.86 +5.9NtStorAf pfA NSApA ... ... ... 26.30 23.57 5 25.00 -4.0NtWst pfC NWpC 1.94 7.6 ... 25.61 25.56 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 8 44.02 -1.3NatGsSvcs NGS ... ... 64 29.55 21.15 58 21.70 -17.2NatrlGroc NGVC ... ... 48 19.98 4.79 88 18.64 +108.7NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 15 32.30 +24.2Natuzzi NTZ ... ... ... 2.65 1.41 24 1.50 -6.3Nautilus NLS ... ... 17 17.45 11.30 142 14.80 +10.9NavideaBio NAVB ... ... ...dd .68 .13 390 .18 -51.0NavigCons NCI ... ... 22 25.85 14.62 223 24.07 +24.0NavigatrH NVGS ... ... ... 13.55 9.25 43 12.15 +23.4NaviosAcq NNA .08 14.6 ...dd 1.39 .46 405 .55 -50.5Navios pfG NMpG 2.19 16.7 ... 19.99 10.18 6 13.10 -19.1Navios NM ... ... ...dd 1.90 .68 179 .88 -26.8NavMH pfH NMpH 2.16 16.4 ... 18.89 10.27 2 13.18 -19.2NavMMid NAP 2.00f 61.5 ... 10.40 3.15 47 3.25 -65.9NaviosMar NMM .08 4.0 7 2.62 1.61 702 2.00 -15.3Navistar NAV ... ... 28 47.73 29.70 322 42.72 -.4Navistr pfD NAVpD ... ... ... 26.60 10.49 1 23.75 +38.9NeenahP NP 1.64 1.8 20 95.40 75.50 108 90.10 -.6Nelnet NNI .64 1.1 13 64.00 44.02 28 58.37 +6.6NeoPhoton NPTN ... ... ...dd 9.00 4.56 724 8.59 +30.5Netshoes n NETS ... ... ... 14.64 1.84 34 2.31 -70.8Netw1Tch NTIP .10 3.9 8 4.60 2.25 12 2.55 +6.3NBCAInt NBW .74 5.9 ...q 14.61 12.48 15 12.58 -7.5NeuB HYld NHS .96 8.8 ...q 12.35 10.76 29 10.90 -7.3NBIntMu NBH .90 6.6 ...q 15.90 13.37 31 13.61 -8.0NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.05 11.41 5 11.63 -4.4NBRESec NRO .36 7.0 ...q 5.70 4.29 156 5.15 -6.9NevGCas UWN ... ... 26 2.86 1.80 19 2.34 -12.4NevroCorp NVRO ... ... ...dd 94.34 35.41 341 61.03 -11.6Nevsun g NSU .04 1.1 ...dd 3.89 1.98 432 3.66 +50.0NewAmHi HYB .78a 9.1 ...q 10.20 8.35 21 8.53 -9.3NewConcEn GBR ... ... 44 12.75 1.16 245 2.21 +41.8NE Realty NEN 1.00 1.5 2 75.25 62.00 1 65.10 -11.2NwGold g NGD ... ... ...dd 4.25 .98 2747 1.03 -68.7 NewHome NWHM ... ... 9 13.55 8.31 140 8.53 -31.9NwIreland IRL 2.15e 1.5 ...q 14.11 10.62 25 10.89 -13.1NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 294 46.35 +15.3NewMedia NEWM 1.48 9.3 29 19.10 13.31 411 15.99 -4.7NwMtnFin NMFC 1.36 9.7 10q 14.50 12.05 196 14.00 +3.3NewOriEd EDU .40e ... 38 108.40 74.66 5948 79.05 -15.9NewRelic NEWR ... ... ...dd 114.78 45.70 947 99.83 +72.8NewResid NRZ 2.00 10.8 7 18.74 15.24 2105 18.47 +3.3NewSenInv SNR .52m 8.1 12 9.64 6.10 399 6.40 -15.3NY&Co NWY ... ... ...dd 5.55 1.61 693 5.05 +76.6NY CmtyB NYCB .68 6.2 13 14.53 10.40 6392 11.05 -15.1NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 7 27.21 -4.9NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 7 49.75 -1.9NY REIT rs NYRT 4.85c ... ... 18.91 15.04 67 18.21 NY Times NYT .16 .7 ...cc 26.85 16.95 2352 23.65 +27.8NewellRub NWL .92f 4.2 6 49.40 20.21 6678 21.80 -29.4NewdExp NFX ... ... 14 35.20 22.72 1635 26.90 -14.7NewMarket NEU 7.00 1.8 21 437.63 358.33 35 397.68 +.1NewmtM NEM .56 1.8 24 42.04 31.45 4496 31.95 -14.8NewpkRes NR ... ... ...dd 11.65 7.35 552 10.50 +22.1NexGen g NXE ... ... ... 2.85 1.65 257 1.87 -27.0NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.82 106 23.10 -8.7NxPtRsT n NXRT 1.00 3.1 11 33.03 23.00 71 32.75 +17.2sNxtEraLP NEP 1.57f 3.1 35 50.05 36.42 258 50.05 +16.1NextEra 72 NEEpI 1.28 5.2 ... 25.70 23.17 14 24.79 -.7NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 10 24.73 -.9NextEra76 NEEpK ... ... ... 25.98 23.62 23 25.05 -2.0NxtEra pfQ NEEpQ 3.19 4.1 ... 78.13 65.79 12 76.93 +10.6NextEraEn NEE 4.44 2.6 13 175.65 144.70 1233 172.63 +10.5NxtEra pfR NEEpR ... ... ... 60.42 53.67 81 58.80 +4.6NiSource s NI .78 2.9 34 27.76 22.44 1823 27.17 +5.8NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.04 -2.2NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 95.94 -3.1Nielsen plc NLSN 1.40f 5.4 15 42.16 20.53 4170 26.03 -28.5sNikeB s NKE .80 1.0 72 82.42 50.35 6235 82.95 +32.6NoahHldgs NOAH ... ... 26 69.56 26.53 424 46.87 +1.3NobilisH n HLTH ... ... ... 1.70 .70 244 .79 -41.5NobleCorp NE .08 1.4 ...dd 6.84 3.14 4600 5.87 +29.9NobleEngy NBL .44 1.5 29 37.76 22.99 4927 28.73 -1.4NobleMid n NBLX 1.91e ... 12 57.98 41.99 61 47.64 -4.7NokiaCp NOK .19e 3.5 ... 6.41 4.51 9845 5.36 +15.0sNomadF n NOMD ... ... ... 20.40 14.00 1541 20.48 +21.1Nomura NMR ... ... ... 6.83 4.43 216 4.62 -20.6Norbord n OSB 1.29 3.0 ... 45.45 32.22 263 43.44 +28.5NordicAOff NAO .18 20.0 ... 1.60 .71 50 .90 -24.9NordicAm NAT .23e 10.2 ...dd 5.84 1.82 1163 2.24 -8.9sNordstrm JWN 1.48a 2.4 23 61.73 37.79 4428 61.35 +29.5sNorkSo NSC 3.20f 1.8 27 176.12 116.90 1258 176.08 +21.5NortelInv NTL .64e 1.3 ... 51.97 34.96 50.99 NoAmEn g NOA .08 ... ... 6.20 3.80 5.83 +17.8NEurO NRT .78e 9.9 9 9.40 6.10 16 7.85 +12.8NoWestCp NWE 2.20 3.6 16 64.47 50.01 169 61.60 +3.2NDynMn g NAK ... ... ... 2.34 .43 598 .52 -70.8NthnO&G NOG ... ... 39 3.80 .63 5411 3.14 +53.2NorthropG NOC 4.80 1.6 31 360.88 264.35 1649 298.18 -2.8NStREur n NRE .60 4.3 ... 14.81 10.08 168 13.96 +3.9NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 107 64.30 +7.8NorwCruis NCLH ... ... 16 61.18 46.16 1480 53.36 +.2tNovaBay rs NBY ... ... ...dd 4.80 1.97 24 1.95 -49.4NovaGld g NG ... ... ...dd 5.05 3.35 1318 3.73 -5.1Novartis NVS 2.75e 3.3 17 94.19 72.30 2733 83.81 -.2NovoNord NVO .96e 2.0 ... 58.37 44.28 2590 49.18 -8.4NOW Inc DNOW ... ... ...dd 18.56 9.12 1219 17.31 +56.9NuSkin NUS 1.47 1.8 38 88.68 55.37 207 80.33 +17.7Nucor NUE 1.52 2.4 12 70.48 51.67 2794 63.80 +.3Nush EnhYl NUAG ... ... ... 24.87 23.37 8 23.68 -3.0Nush 1-5yr NUSA ... ... ... 25.18 24.24 0 24.40 -1.5sNushLCGr NULG ... ... ... 36.08 28.72 4 36.14 +15.8NushLCVal NULV ... ... ... 30.70 26.13 3 30.34 +6.2sNushMCGr NUMG ... ... ... 33.28 26.56 1 33.32 +13.5NushMCVal NUMV ... ... ... 29.85 25.59 1 29.02 +2.9sNushSmCap NUSC ... ... ... 31.78 25.30 10 32.10 +12.8NushShTrm NURE ... ... ... 28.13 23.57 6 27.80 +5.5NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 1 24.35 -2.4NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.7 27 41.78 19.22 260 27.69 -7.5NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 27 24.03 -3.3Nustar pfB NSpB 1.91 8.3 ... 25.75 20.00 9 22.98 +1.5Nustar pfC NSpC ... ... ... 26.43 22.31 22 25.18 -3.0Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 438 25.57 +2.3Nutrien n NTR 1.60 2.9 ... 58.70 40.41 982 54.96 +5.9NuvNYVl2 n NYV ... ... ... 15.50 13.22 1 13.65 -4.8NuvCr22 n JCO ... ... ... 10.10 9.26 51 9.55 +.6Nuv Mun21 NHA ... ... ... 10.20 9.29 14 9.49 +.5NuvHiInO n NMZ ... ... ... 13.91 12.28 78 13.06 -4.0Nuv Pf22 n JPT ... ... ... 27.14 23.01 20 23.13 -7.9Nuv 11-21 n JHB ... ... ... 10.15 9.42 76 9.68 -2.8NuvCA V2 n NCB ... ... ... 18.40 15.24 5 15.42 -9.3NvHiInDc19 JHD ... ... ... 10.30 9.72 94 9.85 -1.7Nuv RE In JRS ... ... ... 11.41 9.39 47 10.30 -8.5NuvMO Pr NOM ... ... ... 17.58 12.49 3 12.74 -8.7NuvAllCEn JMLP 1.37 16.9 ...q 9.62 6.79 79 8.12 -5.1tNuvAZ NAZ .80 6.4 ...q 14.87 12.41 32 12.46 -11.9NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 38 20.64 -6.1NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 9 22.15 -3.9NCaAMTFr NKX .86 6.4 ...q 16.02 13.30 103 13.43 -12.6NCADvA NAC .91 6.8 ...q 15.40 13.18 241 13.43 -6.1NCalMunV NCA .47 4.9 ...q 10.70 9.16 27 9.64 -5.4NuvCASel NXC .63a 4.5 ...q 17.17 13.51 2 13.90 -6.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.43 11.38 44 11.64 -2.3NuvCorEqA JCE 1.21a 7.7 ...q 16.49 13.95 21 15.80 +8.2NvCredStr JQC .62 7.8 ...q 8.54 7.83 503 7.94 -3.4tNvDvrsDiv JDD 1.04 9.4 ...q 12.97 11.11 138 11.11 -9.6NuvDivA NAD .85a 6.5 ...q 14.46 12.92 334 13.19 -6.2NuvEnhM NZF .83a 6.4 ...q 12.96 -4.1NvDow30DO DIAX 1.06 5.4 ...q 20.00 16.42 81 19.77 +4.9NuEnMLP JMF 1.35 12.1 ...p 12.97 9.65 126 11.16 -2.0NEnhMuV NEV .96a 6.8 ...q 15.25 13.18 36 14.14 -.4NuvFloat JFR .72 7.0 ...q 11.87 10.21 162 10.29 -8.2NuvFltOp JRO .76a 7.4 ...q 11.87 10.12 103 10.22 -10.4NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 12 11.27 -10.3NuvGblHIn JGH 1.58 9.9 ... 17.45 15.22 167 15.90 -6.0NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 25 9.85 -.6NuvHIDec18 JHA ... ... ...q 10.09 9.67 32 9.84 -.7NuvEnhMu NVG ... ... ... 15.83 14.06 234 14.89 -3.6NNYAmtF NRK .70 5.8 ...q 13.44 11.88 104 12.15 -6.3NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 307 12.94 -5.9NuvIntMu NID .68 5.5 ...q 13.77 12.10 58 12.48 -3.9NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 6 12.59 -2.2NMDPI NMY .67a 5.5 ...q 13.21 11.88 16 12.10 -3.8NvMAP NMT .71a 5.8 ...q 14.95 12.03 17 12.29 -13.9NMIQI NUM .74 5.9 ...q 13.98 12.41 8 12.64 -4.7NuvMNMu NMS .80 6.0 ...q 15.83 13.22 13 13.28 -9.7NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 13 23.80 -3.6NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 11 23.22 -2.2NuvMultM JMM .48 6.8 ...q 7.77 6.60 3 7.02 -7.9NvMuI NMI .50a 4.5 ...q 13.27 10.77 5 11.00 -4.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 257 9.56 -5.6Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.15 28 15.28 -11.5NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 37 13.06 -4.6NuvNJMV NJV .59a 4.2 ...q 15.45 14.70 13.99 -2.8NNYDvA NAN .80a 6.4 ...q 14.57 12.39 59 12.55 -9.3NNYMV NNY .39a 4.2 ...q 10.65 9.03 12 9.27 -2.4NuvNYSel NXN .55 4.3 ...q 14.30 12.58 4 12.87 -5.6NNCPI NNC .59a 4.8 ...q 13.67 12.06 6 12.28 -4.8NOHQI NUO .80 5.8 ...q 15.46 13.48 8 13.84 -5.5NvPA NQP .81a 6.3 ...q 13.77 12.34 45 12.76 -3.0NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.65 -2.3NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 47 23.20 -6.3NvPfdInco JPC .80 8.6 ...q 10.69 9.29 274 9.34 -9.7NuvQPf2 JPS .70 7.9 ...q 10.47 8.75 463 8.82 -13.5NuvREAst JRI 1.49a 9.1 ...q 18.75 15.75 62 16.35 -8.1NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 202 14.31 +.4NEqPrmG SPXX 1.04 6.1 ...q 19.88 15.03 55 17.12 -1.1NvSMM NIM .31a 3.2 ...q 10.55 9.49 25 9.65 -3.1NSTFI NXP .55a 3.9 ...q 15.16 13.85 38 14.07 -3.8NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 27 13.50 -3.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 16 14.55 -4.2NuvSnIn NSL .42 6.8 ...q 6.83 6.10 133 6.14 -5.7NuShDCrd JSD 1.16a 7.0 ...q 17.75 16.45 28 16.69 +.4Nv TA Div JTD 1.23 7.1 ...q 18.44 15.87 56 17.41 -1.0NvTxATR JTA 1.04 7.7 ...q 14.69 12.57 27 13.47 -3.4NTXQI NTX .65 5.1 ...q 14.94 12.42 6 12.81 -10.7NVAPI NPV .65a 5.4 ...q 13.46 12.08 58 12.20 -4.9NuverEnv n NES ... ... ...dd 26.50 9.00 2 10.13 -44.3O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 12 17.75 7.80 617 16.70 +77.7OFG pfA OFGpA 1.78 7.2 ... 25.70 21.39 25 24.63 +2.1OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 5 24.20 +9.7OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 3 24.89 +10.9OGE Engy OGE 1.33 3.6 20 37.69 29.59 1588 37.14 +12.9OM AsstM OMAM .32 2.1 16 18.62 13.28 15.35 -8.4ONEGas OGS 1.84 2.3 24 80.69 62.20 162 79.87 +9.0OaktreeC OAK 3.59e 8.7 12 48.05 38.80 251 41.40 -1.7OasisMid n OMP 1.64f 6.9 53 24.21 15.57 43 23.81 +36.5OasisPet OAS ... ... ...dd 13.90 6.69 4561 12.42 +47.7Obsidian g OBE ... ... ... 1.44 .82 621 1.02 -17.7OcciPet OXY 3.12f 4.0 ...cc 87.67 58.44 3253 78.89 +7.1Oceaneerg OII .60 2.2 ...cc 27.66 17.11 1234 26.83 +26.9Och-Ziff OZM .87e 45.8 21 3.95 1.88 446 1.90 -24.0OcwenFn OCN ... ... ...dd 4.84 2.66 353 4.31 +37.7Oi SA C OIBR/C ... ... ... 9.71 3.68 186 3.73 -33.7OilStates OIS ... ... ...dd 38.95 20.23 465 32.80 +15.9Oil-Dri ODC .96f 2.3 45 50.82 35.42 5 41.61 +.3OldRepub ORI .78 3.5 19 22.34 17.92 1633 22.17 +3.7Olin OLN .80 2.6 9 38.84 27.68 1014 30.45 -14.4Om 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 1366 32.75 +18.9Omnicom OMC 2.40 3.4 14 83.34 65.32 1522 69.60 -4.4Omnova OMN ... ... ...dd 11.90 8.30 89 9.25 -7.5OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 977 8.59 +49.7OncoCyte n OCX ... ... ... 7.64 1.10 45 2.30 -50.5OneLibrty OLP 1.80 6.2 18 29.44 21.02 42 28.85 +11.3OneSmart n ONE ... ... ... 16.00 8.56 467 8.90 -18.4OneMain OMF ... ... 17 37.29 23.70 540 36.39 +40.0ONEOK OKE 3.30f 4.9 49 71.99 49.65 1312 67.47 +26.2Ooma n OOMA ... ... ... 16.90 7.40 99 16.25 +36.0OppLgCap RWL .72e 1.3 ...q 55.31 45.76 56 53.96 +5.0Opp RUT n OMFS ... ... ... 28.14 24.71 28.14 +7.8sOppMidCap RWK .59e .7 ...q 64.10 53.65 6 64.56 +6.3sOppSmCap RWJ .59e .7 ...q 78.02 60.36 15 78.77 +12.7sOppUltDiv RDIV 1.15e 2.9 ...q 39.15 32.20 146 39.11 +6.9OpR1000V n OVLU ... ... ... 27.53 25.07 26.69 +.3OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 27.55 25.05 27.30 +4.0OpR1000Y n OYLD ... ... ... 26.20 24.36 26.14 -.2Op R1000D n OMFL ... ... ... 28.33 24.74 1 28.30 +8.4OpIntRev n REFA ... ... ... 30.89 25.68 25.94 -6.9OpGlbRv n RGLB ... ... ... 30.09 26.33 0 27.05 -3.0Opp Rev n ESGL ... ... ... 33.09 28.18 1 32.25 +3.8OppGlRv n ESGF ... ... ... 33.63 29.00 29.59 -5.7OppenFin RWW .58e .8 ...q 74.63 58.96 1 69.02 OpEMRev n REEM ... ... ... 30.65 24.68 25.24 -9.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 60

OppenHldg OPY .44 1.3 ...dd 34.00 15.35 100 32.80 +22.4Oracle ORCL .76 1.6 55 53.48 42.57 10188 48.41 +2.4Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 430 16.57 -4.8OrchidIsl ORC 1.08e 13.6 42 10.47 6.77 673 7.92 -14.7OrchidsPP TIS 1.40 57.1 4 15.74 .70 346 2.45 -80.9OrionECarb OEC .72 ... 77 36.55 20.55 165 35.25 +37.7OrionGpHl ORN ... ... ...dd 9.83 5.17 128 8.86 +13.2Orix IX ... ... ... 100.03 77.59 24 79.16 -6.6OrmatTc ORA .49 .9 31 70.68 45.79 212 52.18 -18.4sOshRusS n OUSM ... ... ... 28.59 24.76 24 28.75 +6.3OshIntQ n ONTL ... ... ... 29.06 25.73 9 26.82 -3.0OshkoshCp OSK .96 1.4 16 100.26 66.77 754 70.99 -21.9OsiskoGl n OR .20 ... ... 14.39 7.91 463 8.19 -29.2OutfrontM OUT 1.44 7.4 11 25.30 17.75 725 19.55 -15.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 522 3.37 +23.0OwensMin OMI 1.04 6.3 10 29.85 14.07 924 16.58 -12.2OwensCorn OC .84 1.4 18 96.52 56.25 1385 59.69 -35.1OwensIll OI ... ... 21 25.90 16.22 720 17.97 -18.9OwensRM ORM .80f 4.6 12 18.72 13.71 8 17.29 +8.0OxfordInds OXM 1.36 1.4 23 97.19 57.36 111 95.25 +26.7P-QPBF Engy PBF 1.20 2.5 14 51.42 19.46 2027 47.17 +33.1PBF Logist PBFX 1.96f 9.1 11 22.70 17.75 62 21.60 +3.1PCM Fund PCM .96 8.3 ...q 12.13 10.15 42 11.54 -.3PG&E Cp PCG 2.12f 4.7 7 71.57 37.30 5774 44.70 -.3sPGT Inc PGTI ... ... 33 25.70 12.55 315 25.60 +51.9PHH Corp PHH ... ... ...dd 14.32 8.01 59 10.92 +6.0PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 6 49.98 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 32 51.48 -.9Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 6 66.95 -3.3PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 0 57.28 -1.6PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 8 99.62 -.7PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 154 103.40 -2.5Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 280 100.47 PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 23 101.24 -4.2PimShMat MINT .82e .8 ...q 101.87 101.35 673 101.55 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 9 52.99 -1.2PimSTMun SMMU .47e .9 ...q 50.80 49.49 2 50.00 +.3Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 2 114.47 -5.7PJT Part n PJT .20 .3 ...dd 61.18 35.47 99 58.85 +29.1PLDT Inc PHI 1.60e 6.0 ... 34.50 21.58 44 26.63 -11.5PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 31 27.66 -2.3PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 25 25.01 -1.3PNC PNC 3.80f 2.6 13 163.59 119.77 1529 145.12 +.6PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.6 20 46.00 33.75 357 40.30 -.4POSCO PKX ... ... ... 93.12 67.17 97 72.65 -7.0PPDAI n PPDF ... ... ...dd 13.68 3.82 1386 5.19 -27.0PPG s PPG 1.92f 1.7 20 122.07 100.36 1588 111.08 -4.9PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.76 24.40 14 25.29 -1.2PPL Corp PPL 1.64 5.5 13 39.90 25.30 4125 29.81 -3.7PQ GrpH n PQG ... ... 36 18.69 12.88 162 17.81 +8.3PS BusPk PSB 4.20f 3.2 26 137.60 107.91 84 130.74 +4.5PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 3 25.14 -.4PSBPk pfV PSBpV 1.42 5.7 ... 26.08 24.06 6 24.95 -1.4PS BusP pfY PSBpY ... ... ... 24.78 22.04 6 23.20 -5.7PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 18 23.69 -6.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 16 23.34 -7.6PVH Corp PVH .15 .1 18 169.22 118.66 1114 152.55 +11.2sPcrTrnd750 PTLC ... ... ...q 30.85 25.96 146 30.89 +7.9sPcrTrnd450 PTMC ... ... ...q 33.38 27.77 52 33.60 +8.0PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 29 35.04 +15.8PacrCash n GCOW ... ... ... 34.59 29.33 24 31.17 -1.0PacrTrendp PTEU ... ... ... 33.39 26.51 22 27.56 -10.2Pacr Wlth n PWS ... ... ... 27.67 23.99 5 26.20 +3.8Pac Cash n CALF ... ... ... 32.73 22.70 12 30.22 +15.8PacDvCsh n ICOW ... ... ... 31.03 26.71 3 27.50 -6.3PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.3 6 2.75 1.36 57 2.34 +20.6PacDrill rs PACD ... ... ...dd .76 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.05 21.19 7 24.48 -13.2PacGE pfB PCGpB 1.37 6.1 ... 30.15 22.05 7 22.65 -12.3PacGE pfC PCGpC 1.25 5.9 ... 28.89 20.60 0 21.10 -14.2PacGE pfD PCGpD 1.25 6.2 ... 26.74 19.85 1 20.28 -16.0PacGE pfE PCGpE 1.25 6.2 ... 29.48 19.75 8 20.25 -17.8PacGE pfG PCGpG 1.20 6.2 ... 27.10 19.11 5 19.35 -21.2tPacGE pfH PCGpH 1.12 6.0 ... 29.54 18.65 2 18.71 -18.9tPacGE pfI PCGpI 1.09 5.8 ... 26.84 18.75 3 18.82 -16.5Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 106.49 524 112.22 -6.9Pagsegur n PAGS ... ... ... 39.97 24.57 2635 25.09 -20.9PalatinTch PTN ... ... ...dd 1.59 .39 745 .92 +6.6PaloAltNet PANW ... ... ...dd 219.38 126.82 888 212.29 +46.5PampaEng PAM ... ... ... 72.98 30.68 325 31.40 -53.3Pandora P ... ... ...dd 8.78 4.09 3287 8.10 +68.0PanhO&G PHX .16 .8 ...cc 25.30 17.65 13 19.05 -7.3ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 16.42 17.87 -7.3ParTech PAR ... ... 58 25.20 7.31 129 23.68 +153.3tParaGold n PZG ... ... 3 1.80 1.06 15 1.05 -19.2ParamtGp PGRE .40 2.5 ... 16.61 13.70 1527 15.69 -1.0Paretem rs TEUM ... ... ...dd 3.59 .54 761 2.54 +22.7ParkEl PKE .40 1.9 18 24.16 15.41 73 21.56 +26.5ParkHot n PK 2.20f 6.6 ... 33.14 23.91 1449 33.12 +15.2ParkNatl PRK 3.84 3.4 16 119.00 93.46 31 111.49 +7.2ParkDrl rs PKD ... ... ... 21.60 3.08 158 4.08 ParkerHan PH 3.04 1.8 21 212.80 152.47 1781 172.07 -13.8ParsleyEn PE ... ... 47 33.43 21.12 5096 28.21 -4.2PartRe pfF PREpF 1.47 5.8 ... 26.18 24.68 0 25.36 -.9PartRe pfG PREpG 1.63 6.1 ... 27.44 25.81 2 26.44 -1.5PartRe pfH PREpH 1.81 6.5 ... 29.54 26.81 12 27.85 -2.9PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 7 25.45 -3.1PartyCity n PRTY ... ... 14 16.95 9.50 902 15.30 +9.7sPaycomSft PAYC ... ... ...cc 142.05 70.00 829 144.05 +79.3PeabodyE n BTU .60 1.4 ... 47.84 27.00 992 42.88 +8.9PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.73 7.62 241 11.86 +20.8Pebblebrk PEB 1.52 3.9 22 41.65 31.29 403 39.17 +5.4Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 0 25.24 -.1Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 3 25.39 -1.4Pedevco rs PED ... ... ... 4.44 .26 220 1.96 +512.5Pembina g PBA 1.56 ... 26 36.99 29.28 248 35.00 -3.3Penney JCP ... ... 29 4.75 1.60 12500 1.74 -44.9PennaRE PEI .84 7.8 15 12.52 8.86 474 10.83 -8.9PenRE pfB PEIpB 1.84 7.4 ... 25.59 20.21 1 24.99 -.8PenRE pfC PEIpC 1.80 7.5 ... 26.63 19.44 2 24.11 -6.9PenRE pfD PEIpD 1.72 7.4 ... 25.83 19.01 4 23.31 -7.2PennyMFn PFSI .47p ... 8 25.20 16.40 84 21.45 -4.0sPennyMac PMT 1.88 9.4 21 19.93 14.87 332 19.97 +24.3Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 30 25.40 +.7PennyM pfB PMTpB ... ... ... 25.45 23.68 111 25.16 -.1Penske PAG 1.40f 2.6 13 54.83 38.95 332 53.04 +10.8Pentair PNR .70 1.6 13 74.84 41.00 983 43.52 -38.4Penumbra n PEN ... ... ...dd 167.35 82.30 199 127.00 +35.0PerfFood n PFGC ... ... 21 39.45 26.35 967 33.20 +.3PerkElm PKI .28 .3 33 87.72 63.37 638 86.21 +17.9tPermRck n PRT ... ... ... 16.69 15.00 230 14.33 -7.5Prmian PBT .65e 7.2 25 10.30 8.06 39 8.93 +.7Perrigo PRGO .76 1.0 ...dd 95.93 67.53 1681 74.07 -15.0Perspecta n PRSP ... ... ... 25.45 19.84 1560 23.35 -4.9PetChina PTR .70e .9 ... 85.02 61.81 44 73.88 +5.6PetrbrsA PBR/A ... ... ... 14.98 7.55 11787 8.77 -10.8Petrobras PBR ... ... ... 17.20 8.67 28873 10.26 -.3Pfenex PFNX ... ... ...dd 8.42 2.07 109 4.69 +76.3Pzer PFE 1.36 3.2 17 42.77 32.32 17540 42.16 +16.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.6 ... 7.18 4.89 95 6.12 +4.6PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.5 20 119.43 76.21 4925 83.53 -20.9PhilipsNV PHG .88e 2.0 ... 44.71 35.47 1598 42.96 +13.7Phillips66 PSX 3.20f 2.7 27 123.97 81.14 2476 116.51 +15.2Phill66LP PSXP 3.01f 5.7 20 56.48 44.40 292 53.06 +1.4PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 100 4.48 -31.0PhysRltTr DOC .92 5.2 46 19.07 14.13 2390 17.59 -1.0PiedmOfc PDM .84 4.2 9 20.57 16.69 912 20.03 +2.1Pier 1 PIR .28 15.1 ...dd 5.92 1.74 889 1.86 -55.1sPimUS Eq n MFUS ... ... ... 29.49 25.01 2 29.54 +7.0Pim IntEq n MFDX ... ... ... 28.41 24.89 5 25.54 -4.5PimEmMkt MFEM ... ... ... 28.32 23.08 6 23.91 -8.6PimcoCA PCQ .92 5.4 ...q 17.89 14.43 26 16.89 -2.2PimcoCA2 PCK .65 7.6 ...q 10.31 8.01 20 8.46 -16.7PimcCA3 PZC .72 6.7 ...q 11.12 9.55 18 10.75 +3.0PimcoCp&I PCN 1.35 7.4 ...q 18.60 16.03 75 18.29 +6.3PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 168 17.93 +8.9sPimDyCrd PCI 1.97 8.1 ...q 24.32 21.61 434 24.21 +7.9PimDyInco PDI 2.65a 8.1 ...q 33.13 28.84 197 32.55 +8.3PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 48 12.16 +4.1PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 142 10.81 +3.6PimStPls PGP 2.20 14.2 ...q 17.09 12.37 47 15.51 +.8PimcoHiI PHK 1.24 13.9 ...q 8.98 7.19 291 8.90 +19.3PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 50 27.26 +5.2PimcoMuni PMF .98 7.3 ...q 14.23 12.29 28 13.31 +2.4PimcoMu2 PML .78 5.9 ...q 13.56 11.80 68 13.22 +.3PimcMu3 PMX .75 6.6 ...q 12.28 10.76 47 11.55 -.3PimcoNY PNF .68 5.5 ...q 13.35 11.26 11 12.45 -2.6PimcoNY2 PNI .80 7.0 ...q 12.51 10.40 19 11.36 -5.3PimcNY3 PYN .63 6.6 ...q 10.27 8.50 10 9.59 -3.3PimcoStrIn RCS .96 9.7 ...q 10.31 8.62 90 9.86 +7.4PinnaclFds PF 1.30 1.9 13 70.51 52.25 3460 66.68 +12.1PinWst PNW 2.78 3.4 19 92.42 73.41 774 81.67 -4.1PionDvrsHi HNW 1.38 9.4 ...q 16.60 14.25 16 14.62 -7.2PionEnSvc PES ... ... ...dd 6.35 1.60 622 3.15 +3.3PionFltRt PHD .72 6.6 ...q 12.22 10.91 69 10.99 -4.2PionHiIn PHT 1.14 12.4 ...q 10.12 9.16 87 9.22 -5.1PioMuAdv MAV .84 7.6 ...q 11.88 10.50 29 11.04 -2.9PioMunHi MHI .84 7.3 ...q 12.35 11.10 53 11.56 -2.4PioNtrl PXD .32f .2 ...cc 213.40 125.46 1686 173.74 +.5PiperJaf PJC 1.50f 1.9 13 99.80 52.75 110 79.90 -7.4PitnyBw PBI .75 9.0 5 14.80 7.85 1850 8.37 -25.1PitnyBw 43 PBIpB 1.67 6.7 ... 25.80 21.46 26 25.07 +2.8PivotSft n PVTL ... ... ... 31.24 15.11 1164 25.56 +62.5PlainsAAP PAA 1.95 7.2 35 27.70 18.38 2168 27.22 +31.9PlainsGP rs PAGP 1.70 ... 43 27.00 18.98 1560 26.62 +21.3PlanetFit n PLNT ... ... 2 53.41 23.55 901 50.57 +46.0Plantron PLT .60 .9 22 82.28 41.28 259 67.25 +33.5PlatfmSpc PAH ... ... 17 12.94 9.09 3130 12.56 +26.6PlatGpM rs PLG ... ... 1 .72 .08 2327 .10 -67.1PlayAGS n AGS ... ... ... 32.17 16.66 412 30.80 +66.5PlymInd n PLYM 1.50 9.5 ...dd 19.00 14.37 18 15.80 -14.5PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 3 25.00 -.6PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 88.95 437 109.78 -11.5PolyMet g PLM ... ... ...dd 1.36 .58 284 .83 -3.5PolyOne POL .70 1.6 20 47.48 35.61 214 43.58 +.2PortGE POR 1.45 3.1 23 50.11 39.02 858 47.27 +3.7sPostHldg POST ... ... 25 99.28 70.66 708 97.89 +23.6PowrREIT PW ... ... ...dd 8.13 5.50 1 6.08 -1.3PwREIT pfA PWpA ... ... ... 26.55 25.02 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.71 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.08 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.97 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 148.00 51.80 2 60.34 -32.0 PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 1 6.91 -34.4PSBMetDS BOM ... ... ...q 11.55 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 6.04 +18.6PSCrudeSh SZO ... ... ...q 91.17 44.71 0 62.37 -18.6PwshDB DBC ... ... ...q 18.47 14.63 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.79 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 8.03 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 35.75 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.30 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 12.02 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 21.01 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.69 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.48 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.61 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.31 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 36 168.54 129.74 907 158.32 +2.4PrecDrill PDS .28 ... ...dd 4.14 2.26 1448 3.82 +26.5PfdAptCm APTS 1.02 5.7 ...dd 22.71 13.60 235 17.78 -12.2Prestige rs PBH ... ... 3 258.98 27.84 344 39.35 -11.4Pretium g PVG ... ... ... 12.44 6.17 1566 8.59 -24.7sPrimerica PRI 1.00 .8 16 120.30 71.60 254 121.55 +19.7PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.91 -.9PrinActGl GDVD ... ... ... 29.52 25.74 27.74 -.9Prin Cont n PVAL ... ... ... 27.41 25.45 27.12 +6.4Prn MegC n USMC ... ... ... 28.10 24.58 4 27.62 +5.2PrinSpec n PREF ... ... ... 101.70 94.59 3 95.08 -5.2PrincREstI PGZ 1.32m 7.1 ...q 19.52 16.21 60 18.52 +7.7PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 34.95 246 48.00 -16.0ProLogis PLD 1.92 2.9 27 68.20 58.28 27473 65.75 +1.9ProPetr n PUMP ... ... ... 22.88 10.92 704 17.19 -14.7PrShtDow 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 33.53 301 47.22 sProUltMC s MVV ... ... ...q 45.66 32.29 8 46.22 PrUltQQQ s QLD ... ... ...q 98.03 59.61 1244 94.97 +29.5ProUltSP s SSO .40e .3 ...q 125.72 89.11 812 123.18 +12.6PrUShCnG SZK ... ... ...q 17.35 12.80 0 14.40 +5.8tProShtHY SJB ... ... ...q 23.91 22.70 139 22.69 -1.9ProUShBM rs SMN ... ... ...q 34.94 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 3 76.43 -8.6Pro7-10yrT UST .42e .8 ...q 60.83 51.89 1 54.32 -5.4ProSShOG DDG ... ... ...q 27.58 20.60 1 21.83 -5.0ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e .9 ...q 71.46 59.79 16 71.18 +6.6ProUltTl s LTL ... ... ...q 50.99 35.57 0 43.05 -.3ProHdgRep HDG ... ... ...q 46.26 44.05 1 45.39 +.1ProUltEM EET ... ... ...q 114.48 69.56 4 74.99 -20.2ProRaLS RALS .62e 1.7 ...q 38.19 35.58 1 36.58 -2.8ProUSL7-10T PST ... ... ...q 23.82 20.50 31 22.66 +5.1ProShtEafe EFZ ... ... ...q 27.33 23.78 10 26.14 +2.6ProShtEM EUM ... ... ...q 20.03 16.23 620 19.20 +7.0ProUltEaf s EFO ... ... ...q 50.26 38.07 0 40.43 ProUEurop UPV ... ... ...q 66.95 50.15 14 53.52 -8.7ProShtBM SBM ... ... ...q 20.11 16.90 18.10 +2.3ProUltSEM EEV ... ... ...q 10.16 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 13 68.89 +4.4ProUltFin s UYG ... ... ...q 47.86 33.38 152 44.98 ProShtRE REK ... ... ...q 17.94 15.08 0 15.24 -3.7ProShtChi50 YXI ... ... ...q 21.55 16.42 1 19.95 +3.7ProUltSem s USD ... ... ...q 54.11 27.93 33 43.64 ProUltUt s UPW ... ... ...q 54.09 37.86 1 49.53 +5.3PrUltTech s ROM ... ... ...q 118.26 68.50 39 113.92 +29.8ProUltJpn s EZJ ... ... ...q 50.46 35.37 1 38.85 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 24 40.47 +2.2ProUltInd s UXI ... ... ...q 83.64 56.69 1 77.05 +5.5sPrUltHCr s RXL .63e .6 ...q 107.49 77.00 14 107.27 +21.6ProUCnsSv s UCC ... ... ...q 100.98 64.24 0 100.96 +24.0PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 44.94 -8.3ProUBasM UYM .15e .2 ...q 82.75 57.64 3 70.12 -5.3sPrUlPR2K s URTY ... ... ...q 109.05 56.50 156 109.37 +32.8sPUltM400 s UMDD .03e ... ...q 134.39 81.00 1 135.50 +16.0sProUltSC s SAA ... ... ...q 129.38 77.15 1 132.16 +31.3ProUPD30 s UDOW ... ... ...q 116.82 62.61 684 101.78 +7.9sProUlR2K s UWM ... ... ...q 86.27 54.72 143 86.70 +22.7ProSht20Tr TBF ... ... ...q 23.81 21.58 442 22.67 +3.7PUltSP500 s UPRO ... ... ...q 57.48 34.35 2902 54.47 ProUChin50 XPP ... ... ...q 113.86 61.10 15 68.71 -18.1PrUSSilv s ZSL ... ... ...q 42.98 27.80 16 40.90 +30.3PUVixST rs UVXY ... ... ...q 40.18 7.95 25045 8.65 -15.3ProVixST rs VIXY ... ... ...q 46.84 21.24 1769 24.34 +5.1PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 221 47.09 +26.5PrUCrude rs UCO ... ... ...q 34.79 14.48 1590 28.66 +22.3PrUltYen rs YCL ... ... ...q 65.77 55.52 1 57.81 +.6PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 16 21.08 -.4PrUltSilv AGQ ... ... ...q 39.51 23.39 62 24.68 -27.1PrUltShN s KOLD ... ... ...q 52.12 30.06 19 36.57 -7.8ProUShGld GLL ... ... ...q 86.21 63.08 8 83.28 +20.5PrSUShAus CROC ... ... ...q 52.89 42.20 0 51.30 +12.2PrUltShYen YCS ... ... ...q 76.95 64.93 3 73.42 -2.1ProSUltGold UGL ... ... ...q 44.38 31.92 20 33.05 -18.7ProShtVx s SVXY ... ... ...q 139.47 9.53 9132 14.09 -89.0PrUShCrd s SCO ... ... ...q 42.33 14.69 1448 17.25 -29.8ProShtEuro EUFX ... ... ...q 43.05 38.37 0 42.57 +6.5ProUltEuro ULE ... ... ...q 18.97 15.00 15 15.72 -10.0ProUShEuro EUO ... ... ...q 24.45 19.46 220 23.33 +10.0ProctGam PG 2.87 3.4 22 94.67 70.73 8344 83.90 -8.7sProgsvCp PGR .69e 1.0 27 67.02 43.59 3989 67.22 +19.4ProsHldg PRO ... ... ...dd 41.10 21.36 218 35.09 +32.7ProShtQQQ PSQ ... ... ...q 39.66 29.80 1362 30.24 -15.0tProShSP rs SH ... ... ...q 33.54 27.87 2706 27.86 -7.7tPrUShSP rs SDS ... ... ...q 50.76 34.46 3154 34.46 -16.1PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 tPUShtMdC MZZ ... ... ...q 24.13 16.07 3 15.86 -15.4PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 21.71 782 21.27 -34.3tPrUShD3 rs SDOW ... ... ...q 29.93 15.53 2087 15.46 -20.7PUltShtF rs FINZ ... ... ...q 13.97 6.47 15 6.88 -15.1PrSUlhGM rs GDXS ... ... ...q 21.32 12.07 1 19.57 +39.9ProUShL20 TBT ... ... ...q 39.86 32.99 1552 35.90 +6.3tPrShR2K rs RWM ... ... ...q 48.41 37.50 537 37.33 -11.7PrUShHC rs RXD ... ... ...q 34.37 24.08 24.16 -19.7PrUShCnS rs SCC ... ... ...q 30.80 18.41 18.41 -23.9PrUShRE rs SRS ... ... ...q 37.33 26.08 9 26.66 -8.8tPUShtR2K TWM ... ... ...q 22.95 13.54 1137 13.38 -23.4tPrUShtSC SDD ... ... ...q 21.13 11.38 1 11.18 -28.4PUShChi50 rs FXP ... ... ...q 87.32 49.48 59.72 tPS DecRt n EMTY ... ... ... 38.59 30.02 2 29.77 -11.1PUShtIndl SIJ ... ... ...q 21.83 14.55 8 14.78 -12.3PS OnlSt n CLIX ... ... ... 51.84 37.63 3 47.83 +21.7tPrShtSmC SBB ... ... ...q 39.75 29.70 0 29.11 -15.1tPUPShtMC SMDD ... ... ...q 14.99 7.99 13 7.81 -22.1PrSh K1 n OILK ... ... ... 27.25 17.91 0 24.74 +14.3PUShtEur EPV ... ... ...q 35.45 26.83 10 31.64 +2.1PUShtSPX 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 1 27.82 +5.2ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 142 66.51 +3.9PUltShEafe EFU ... ... ...q 26.10 19.90 0 23.77 +4.3PrUGMin rs GDXX ... ... ...q 50.96 24.46 2 26.38 -37.3PrUltBra rs UBR ... ... ...q 107.88 44.12 3 46.30 -40.7PrSht20yTr TTT ... ... ...q 31.13 25.65 67 26.46 -.5ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 7 42.94 +.1PUltShOG DUG ... ... ...q 53.43 28.56 38 32.28 -12.8PS MngdF FUT ... ... ... 40.60 39.00 40.16 -.3PrGPrEq bt PEX 1.53e 4.2 ...q 43.06 34.68 1 36.59 +2.1ProEurDiv EUDV .15p ... ...q 44.13 39.91 2 42.36 +1.4PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 8 67.65 +.6ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 54.47 +4.2ProSPxHC SPXV .24p ... ...q 59.81 50.96 59.43 +9.2ProMerger MRGR .12e .3 ...q 36.54 34.73 1 36.49 +.6ProSPxFin SPXN .23p ... ...q 59.00 49.37 58.82 +8.4ProSPxEgy SPXE .22p ... ...q 59.92 44.29 0 59.76 +5.8PrUltPFn FINU .29e .3 ...q 134.30 65.55 43 101.48 -3.7PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 14 74.89 -2.8ProSht7-10y TBX ... ... ...q 29.77 27.55 4 29.03 +2.5ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 16.08 16.08 PrUShBrz rs BZQ ... ... ...q 56.45 32.05 46.05 sPrSPMCDv REGL .65e 1.1 ...q 57.75 49.97 21 57.70 +5.8sProSR2KDv SMDV .47e ... ...q 59.72 51.18 44 59.88 +8.5PSSTEm bt EMSH 4.88e 6.7 ... 79.67 73.32 73.32 -4.7ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 1 66.47 +1.4PrUShtUtl SDP ... ... ...q 31.15 22.19 4 22.76 -9.8PrUltShtTc REW ... ... ...q 21.61 11.18 0 11.45 -30.4tPrUShtFn SKF ... ... ...q 27.17 18.56 44 18.56 -11.2Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 0 37.87 -.4Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 1 28.85 +4.0ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 2 56.36 -3.8ProCdNASh WYDE ... ... ...q 33.50 32.10 32.26 -.4Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 24.96 162 25.20 -2.7ProspBcsh PB 1.44 1.9 19 79.20 55.84 251 76.00 +8.5Protalix PLX ... ... ...dd .92 .38 203 .47 -28.4ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 75 142.00 68.50 172 143.55 +39.4Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 18 29.12 23.26 166 25.79 -4.4ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 92.05 1466 99.67 -13.3Prudentl18 PFK .65 2.6 ... 25.61 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.09 24.90 25 25.52 +1.1PrudtlF 53 PRH 1.43 5.6 ... 26.09 24.90 13 25.45 +.6PruSDHiY GHY 1.32 9.6 ...q 15.06 13.70 13.68 -5.1PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 5 26.32 +.5PruUK pfA PUKpA 1.63 6.1 ... 26.99 25.47 4 26.61 +2.0Prud UK PUK 1.49e 3.3 ... 55.36 43.12 157 44.81 -11.8PruShHiY ISD 1.32 9.4 ...q 15.30 13.98 13.99 -5.3PSEG PEG 1.80 3.4 18 54.50 45.05 2197 52.78 +2.5PubStrg PSA 6.80 3.1 24 234.90 180.48 631 220.86 +5.7 PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 8 25.37 +.9PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 10 25.04 -.7PubSt pfW PSApW 1.30 5.3 ... 25.60 22.92 15 24.68 -1.2PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 10 24.68 -1.3PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 22 26.04 -2.1PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 12 25.88 -2.2PubSt pfG PSApG ... ... ... 25.63 22.49 9 24.67 -1.1PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 20 24.68 -1.4PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 25 24.12 -3.1PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 20 24.55 -1.9PubSt pfC PSApC ... ... ... 26.45 23.05 7 24.90 -2.2PubSt pfB PSApB ... ... ... 26.69 23.90 12 25.55 -.5PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 9 26.00 -2.0PulteGrp PHM .36 1.2 17 35.21 24.86 5177 29.67 -10.8PureStrg n PSTG ... ... ...dd 25.62 12.47 4391 22.01 +38.8PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.0 ...q 7.72 6.89 73 7.22 -2.6PMIIT PIM .31 6.8 ...q 4.89 4.54 40 4.60 -3.6PMOT PMO .71 6.1 ...q 12.85 11.44 72 11.69 -5.3PPrIT PPT .31 5.9 ...q 5.50 5.05 181 5.30 -.6tPuxin n NEW ... ... ... 35.00 13.85 780 13.00 -38.1PzenaInv PZN .41e 4.5 18 13.15 8.61 70 9.14 -14.3Q2 Hldgs QTWO ... ... ...dd 64.25 36.25 159 60.05 +63.0QEP Res QEP .08 .8 28 13.77 7.04 4405 9.75 +1.9QIAGEN QGEN ... ... 42 39.18 30.20 809 38.24 +23.6QTS RltTr QTS 1.64 3.6 41 61.55 31.58 242 44.98 -16.9QuadGrph QUAD 1.20 5.1 11 31.29 17.73 235 23.48 +3.9QuakerCh KWR 1.48f .8 35 178.90 129.98 51 177.09 +17.4QuanexBld NX .16 .9 23 24.60 16.00 95 17.55 -25.0QuantaSvc PWR ... ... 23 40.11 32.19 1378 34.45 -11.9QntmDSS rs QTM ... ... 25 6.56 1.58 199 2.03 -63.9Qu Insp100 n BIBL ... ... ... 29.74 25.14 6 27.72 +6.2QnForSm n FFSG ... ... ... 27.15 24.51 18 27.08 +5.0QnForTcG n FFTG ... ... ... 26.55 24.19 5 25.11 -1.8Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 67 28.92 +5.7InspCpBd n IBD ... ... ... 28.29 24.07 21 24.55 -2.7QuaInsp n ISMD ... ... ... 31.78 23.88 14 29.89 +13.0QuaInsLg n BLES ... ... ... 30.44 26.17 24 28.49 +.2FormInco n FFTI ... ... ... 27.57 23.70 30 24.13 -3.3FrmHdGr n FFHG ... ... ... 30.36 24.03 12 29.92 +8.6QuanReal n QXRR ... ... ... 26.19 23.44 1 24.05 -4.8QuanDyn n XUSA ... ... ... 30.60 25.12 30.60 +9.6QuanMulT n QXTR ... ... ... 26.83 24.56 2 26.34 +1.3QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.52 -.7QuanGrw n QXGG ... ... ... 29.10 25.68 5 28.84 +3.8Qudian n QD ... ... 49 34.91 6.49 2722 7.34 -41.5QstDiag DGX 2.00 1.8 21 116.49 90.10 799 110.63 +12.3QuintEn n QES ... ... ... 10.67 6.62 5 8.00 -11.1QuormHl n QHC ... ... ... 10.00 3.80 738 3.94 -36.9QuotientTc QUOT ... ... ...dd 17.85 10.35 323 14.25 +21.3Qwest 54 CTV 1.72 7.0 ... 26.37 20.64 371 24.63 +4.6Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 25.39 +.8Qwest 4-52 CTX 1.75 6.9 ... 25.80 21.27 25.26 +6.3Qwest 7-52 CTU 1.75 6.9 ... 25.79 21.36 25.27 +6.4Qwest53 CTY 1.53 6.8 ... 25.57 18.66 277 22.50 +2.3Qwest 25 CTZ 1.66 6.9 ... 25.96 20.17 300 23.90 +5.6Qwest 56 CTAA ... ... ... 27.25 21.51 167 25.05 +1.4Qwest57 n CTDD ... ... ... 25.97 20.51 385 24.00 +4.9Qwest56 n CTBB ... ... ... 25.60 19.86 389 23.50 +4.4R -RAIT pfA RASpA 1.94 21.9 ... 17.48 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 18.08 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 18.92 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.00 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX NV s RENX .45e 2.0 ... 23.30 20.06 47 22.05 -4.4RELX plc s RELX .54e 2.4 ... 24.03 20.31 269 22.16 -6.5RH RH ... ... 53 164.49 44.00 723 150.30 +74.3RLI Corp RLI .88 1.1 32 78.42 50.34 155 77.89 +28.4RLJ LodgT RLJ 1.32 6.0 12 23.97 18.68 886 22.02 +.2RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 1 26.60 -1.5RPC RES .40 2.6 20 27.07 12.98 1237 15.23 -40.3sRPM RPM 1.28 2.0 26 65.35 46.36 802 65.53 +25.0RYB Edu n RYB ... ... ...cc 31.80 15.50 77 19.38 +14.8RadianGrp RDN .01 ... 12 23.49 14.06 1574 20.14 -2.3RadiantLog RLGT ... ... 70 5.45 3.46 49 4.18 -9.1RadLog pfA RLGTpA 2.44 9.5 ... 26.85 23.56 0 25.67 -.8RafaelHl n RFL ... ... ... 10.31 3.05 53 9.10 +85.7RLauren RL 2.50f 1.8 20 147.79 83.26 735 139.41 +34.4RamcoG RPT .88 6.4 11 15.00 11.15 783 13.85 -6.0RamcG pfD RPTpD 3.63 6.6 ... 58.62 47.86 54.79 -5.0RangeRs RRC .08 .5 17 20.65 11.93 8624 15.76 -7.6RngrEnS n RNGR ... ... ...dd 15.70 6.88 4 8.62 -6.6RJamesFn RJF .88f 1.0 19 102.17 74.14 508 91.39 +2.6RayAdvM RYAM .28 1.3 11 22.96 13.31 807 21.37 +4.5RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 102.89 5 147.00 +2.1Rayonier RYN 1.08 3.1 38 39.73 27.71 516 35.29 +11.6Raytheon RTN 3.47 1.7 29 229.75 175.26 1460 200.60 +7.2RealityETF DIVY .46p ... ...q 28.89 25.57 6 27.10 +4.0RltDvcDiv LEAD ... ... ...q 34.32 28.20 7 33.77 +5.7RealDivc n DFND ... ... ...q 28.60 25.12 0 27.81 +2.0RealDivG n GARD ... ... ...q 26.84 21.91 2 25.73 +3.0Realogy RLGY .27p 1.3 13 35.00 20.02 1633 21.42 -19.2RltyInco O 2.53 4.3 33 60.05 47.25 1355 58.60 +2.8ReavesUtl UTG 1.82 5.8 ...q 36.73 27.13 162 31.50 +1.8ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 77 177.70 100.44 877 140.18 +16.7RedLionH RLH ... ... ...dd 14.75 6.55 88 14.15 +43.7RedwdTr RWT 1.20 7.3 12 17.50 14.29 507 16.53 +11.5Reeds REED ... ... ... 3.10 1.30 36 2.35 +51.6RegalBel RBC 1.12 1.3 15 86.65 67.84 110 84.65 +10.5RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22 3.4 23 70.64 54.87 1119 65.06 -6.0RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.07 .10 609 .15 -10.0tRegHlt pfA RHEpA 2.72 197.5 ... 22.40 1.41 14 1.38 -82.8RegnlMgt RM ... ... 15 37.21 21.47 64 34.40 +30.7RegionsFn RF .56f 2.9 17 20.21 13.03 9903 19.54 +13.1Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 18 25.59 +1.0Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 31 27.35 -3.8sRegis Cp RGS ... ... ...cc 18.63 9.96 1460 20.59 +34.0ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 412 145.59 -6.6ReinsGp42 RZA 1.55 5.7 ... 29.35 26.54 62 27.37 -.5ReinsG56 n RZB 1.44 5.5 ... 29.16 25.33 15 26.20 -6.4RelStlAl RS 2.00 2.2 20 97.41 69.37 570 90.74 +5.8RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 54 67.50 43.85 71 48.75 +.5RenaisIPO IPO .02e .1 ...q 31.67 25.23 2 30.40 +7.8RenIntIPO IPOS .24e 1.0 ...q 27.06 21.71 23.37 -4.2RenaisRe RNR 1.32 1.0 ...dd 146.84 116.50 144 131.58 +4.8RenRe prE RNRpE 1.34 5.4 ... 25.96 23.45 33 24.77 -1.5RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.51 ReneSola rs SOL ... ... ...dd 3.79 2.12 18 2.29 -14.0RennFund RCG ... ... ...q 2.20 1.13 1.64 +8.7Renren rs RENN ... ... ...dd 3.19 .65 53 1.96 +107.4RepubSvc RSG 1.50f 2.0 34 74.78 60.26 1275 73.77 +9.1ResMed RMD 1.48f 1.4 52 109.97 72.74 988 106.87 +26.2ResolEn rs REN ... ... ... 38.64 23.64 538 30.53 -3.0sResoluteF RFP ... ... ...dd 12.95 4.55 326 13.15 +19.0RestBrnds QSR 1.80 3.0 19 68.89 53.09 1522 60.31 -1.9RetailProp RPAI .66 5.2 12 13.78 10.84 606 12.69 -5.6RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .54 70 .72 +5.4RevGp n REVG .20 1.1 ... 33.15 12.87 231 17.48 -46.3Revlon REV ... ... ...dd 27.90 14.00 555 21.15 -3.0RexAmRes REX ... ... 15 96.62 70.48 29 76.18 -8.0RexahnPh rs RNN ... ... ...dd 3.19 1.23 523 1.71 -15.3RexfordIR REXR .64 2.0 54 32.91 26.32 511 31.87 +9.3RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.81 -3.5RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 24.85 +.2Rexnord RXN ... ... 21 31.44 22.89 469 29.26 +12.5Rexnrd pfA RXNpA ... ... ... 66.44 52.97 25 62.14 +6.2sRingCentrl RNG ... ... ...dd 90.05 37.40 840 89.75 +85.4RingEngy REI ... ... ...dd 17.35 11.11 311 12.06 -13.2RioTinto RIO 2.27e 4.7 ... 60.72 44.96 2433 47.82 -9.7sRitchieBr RBA .68 1.8 44 38.54 24.08 738 38.53 +28.7RiteAid RAD ... ... 2 2.80 1.27 12202 1.44 -26.9RivrnOpp n RIV 1.68 8.8 ... 21.63 18.80 192 19.17 -4.3Riv/Doubl n OPP ... ... ... 19.76 17.12 40 17.68 -3.8RoadrnTrn RRTS ... ... 3 9.75 1.63 386 1.69 -78.1RobtHalf RHI 1.12 1.4 28 79.91 43.13 1100 77.48 +39.5RockwlAut ROK 3.68 2.1 26 210.72 155.81 769 173.79 -11.5RockColl COL 1.32 1.0 22 139.63 123.04 1307 137.72 +1.5RogCm gs RCI 1.57 ... 14 54.95 43.11 175 53.09 +4.2Rogers ROG ... ... 37 184.00 105.60 133 131.49 -18.8sRollins s ROL .56 1.0 71 57.64 42.82 422 57.70 +24.0Roper ROP 1.65 .5 32 312.38 227.31 410 303.62 +17.2RosettaStn RST ... ... ...dd 17.49 8.71 78 15.79 +26.6Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.02 1893 13.70 -12.5RBCda pfT RYpT 1.69 ... ... 35.33 27.94 30.06 +.4RoyalBk g RY 3.76 ... ... 87.10 72.84 731 78.48 -3.9RBScotlnd RBS ... ... ... 8.74 6.13 627 6.45 -15.6RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 9 25.77 +1.3RylCarb RCL 2.40 2.0 16 135.65 101.20 1604 118.50 -.7RoyDShllB RDS/B 3.76 5.7 ...cc 76.99 55.88 1634 66.46 -2.7RoyDShllA RDS/A 3.76 5.8 97 73.86 54.30 2878 64.28 -3.6RoyceGVal RGT .10e ... ... 11.73 9.62 49 10.48 -3.1sRoyceMC RMT .63e 5.9 ...q 10.63 8.19 154 10.64 +12.7Royce RVT 1.22e 7.4 ...q 17.18 14.17 163 16.50 +2.0RubiconPrj RUBI ... ... ...dd 4.18 1.48 227 3.85 +105.9Rudolph RTEC ... ... 16 34.55 21.40 184 27.15 +13.6Ryder R 2.16f 2.7 19 90.26 65.65 438 79.01 -6.1RyersonH RYI ... ... 38 12.95 7.65 137 10.55 +1.4sRymanHP RHP 3.40 3.9 18 87.63 58.01 368 87.50 +26.8S -S&P Glbl SPGI 2.00 1.0 30 217.31 149.04 1311 204.35 +20.6SAP SE SAP 1.31e 1.1 ... 122.74 99.20 427 117.98 +5.0SCANA SCG .49m 1.3 9 60.97 33.61 941 38.01 -4.4SCE TrV n SCEpK ... ... ... 29.09 24.70 21 25.61 -3.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 11 23.88 -1.2SCE Tr pfH SCEpH 1.44 5.3 ... 28.49 25.05 6 27.18 +.5SCETr pfJ SCEpJ 1.34 5.2 ... 27.99 23.96 7 25.53 -1.0SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 40 22.90 -4.7SJW SJW 1.12a 1.9 21 69.29 51.26 97 60.22 -5.7SK Tlcm SKM ... ... ... 28.97 22.66 373 25.61 -8.2SLGreen SLG 3.25 3.1 37 106.54 89.46 453 103.96 +3.0SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 4 25.43 +1.4sSM Energy SM .10 .3 ...dd 29.36 12.29 2511 29.17 +32.1Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 265.93 215.73 3276 258.07 +4.3SpdrGold GLD ... ... ...q 129.52 111.06 5040 113.02 -8.6SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.60 7 33.74 -6.1SpdrNoANR NANR ... ... ...q 37.79 31.76 19 33.52 -5.5Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 1 91.22 +1.6SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 36.77 5028 38.35 -5.8Spd MsciCh XINA ... ... ... 26.62 17.85 0 18.69 -21.9S&PEAsia GMF 1.81e 1.8 ...q 116.07 95.02 15 99.38 -5.0Spdr UKS QGBR 1.33e 2.6 ...q 56.39 50.65 1 51.83 -3.8Spd Spain n QESP ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 61

SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 1 60.85 -7.1SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.37 75.86 -3.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 0 59.75 -2.3Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 2 59.90 -6.4S&PChina GXC 1.31e 1.3 ...q 123.91 92.76 94 98.71 -7.9SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 0 77.52 +2.8SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.46 2 59.51 -7.7SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 61.66 20 63.42 -2.5SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 20 68.81 -2.9SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.21 4 79.84 +1.2SpdEMkt s SPEM ... ... ...q 42.47 33.76 757 35.11 -8.0SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.51 26 30.64 -6.7SpdrGlbNR GNR .93e 1.9 ...q 53.32 43.32 91 48.34 -1.5Spd 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 43.96 120 48.89 SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 45.23 56 46.50 -10.6SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.57 45 38.62 -6.3Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.93 171 37.11 -4.8SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 34 49.49 -4.5SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 527 39.13 -3.4SpdrIntlSC GWX 3.63e 1.5 ...q 37.99 32.78 57 33.72 -5.0SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.44 482 30.39 -4.1sSP Mid MDY 2.94e .8 ...q 368.25 307.28 719 370.54 +7.3sS&P500ETF SPY 4.13e 1.4 ...q 286.63 241.83 66648 286.34 +7.3SpdrRRtn RLY .44e 1.7 ...q 27.62 24.33 8 26.07 -1.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 2 33.07 -1.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.83 11 38.42 +.4SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 185 47.18 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 1 40.30 +.3sSpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 4 79.82 +7.0SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 1037 47.59 -2.2SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.65 4 69.11 +4.4SpdrGroEq SYG 1.85e .7 ...q 86.17 72.40 1 84.54 +6.4SpdrBiot s XBI .44e .5 ...q 101.55 74.44 3456 95.13 +12.1sSpdr Div SDY 3.80e 1.9 ...q 98.71 87.88 239 98.60 +4.4SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 0 85.19 -.3SpdrHome XHB .15e .4 ...q 47.20 37.17 3461 40.62 -8.2SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1620 50.14 +5.9SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 3 58.59 +1.1SpdrS&PIn s KIE ... ... ...q 32.34 27.81 74 32.21 +4.9sSpd LgCap s SPLG ... ... ...q 33.58 28.42 168 33.62 +7.4SpdrLCpG s SPYG ... ... ...q 37.31 29.87 4466 37.14 +12.5SpdrLCapV s SPYV ... ... ...q 32.54 28.08 354 31.21 +1.7sSpd MidC s SPMD ... ... ...q 36.44 29.67 301 36.74 +10.1sSpdMCpG s MDYG ... ... ...q 56.05 46.42 69 56.20 sSpdrMCpV s MDYV ... ... ...q 54.15 46.18 66 54.54 SpdrNY Tch XNTK .41e .4 ...q 98.30 74.63 14 92.57 +10.4SpdrSemi s XSD .16e .2 ...q 78.02 60.17 121 75.59 +8.3sSpdrSCp s SLYG ... ... ...q 67.89 51.78 201 68.53 sSpdrSCpV s SLYV ... ... ...q 70.08 56.46 781 70.81 sSpdrRs3K s THRK ... ... ...q 35.75 29.94 493 35.80 +7.8SpdrWilRE RWR 2.90e 3.0 ...q 97.69 81.59 82 96.31 +2.8SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 164 29.53 -1.2SpFcStIn n XITK ... ... ... 107.00 72.32 13 99.60 +27.5SPDR SrTr XTH ... ... ... 82.74 72.25 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.94 1 107.68 +5.6SpdrScored CBND .99 3.2 ...q 32.69 30.78 31.13 -3.5SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 37 33.73 -4.6SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 1951 30.77 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 30 56.79 +2.0SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 83 43.23 -1.8SpdrBarITB BWZ .01e ... ...q 33.49 30.76 185 31.20 -2.9SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 774 53.32 +5.4SpdrLTBd s SPLB ... ... ...q 28.77 25.87 165 26.57 -7.1SpdrITBd SPIB .92 2.7 ...q 34.72 33.07 399 33.46 -2.2SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 7 25.44 -2.2SpdrEMBd EBND ... ... ...q 30.91 26.01 169 26.34 -11.3SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 3314 27.50 -.2SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 8325 35.96 -2.1SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 473 30.22 -.7SP IntTip WIP .41e .3 ...q 60.27 51.93 52 52.93 -8.0SPLIntTB s BWX ... ... ...q 29.72 27.20 399 27.63 -2.8SpdrTrans s XTN .25e .4 ...q 69.36 53.77 32 68.59 +5.3sSpdrTelcm XTL .68e .9 ...q 75.80 65.10 8 76.06 +11.3sSpdrHCSv s XHS .61e .1 ...q 74.49 56.18 1 74.84 +21.5sSpdrHCEq s XHE 3.22e .1 ...q 82.90 60.02 153 82.98 +28.9SpdrSf&Sv s XSW .19e .2 ...q 88.51 62.24 6 87.35 +25.8SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 43 25.71 -3.3sSpdrAerDf s XAR 1.70e 1.0 ...q 95.51 72.94 84 96.13 +15.0SpdAgBd n SPAB ... ... ... 28.84 27.57 419 27.95 -2.7SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.55 40 55.14 -2.0SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 354 91.53 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 103 34.95 -4.5SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 27 58.73 -1.1SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 5262 64.28 +9.2Spdr1500MT MMTM 1.61e 1.3 ...q 126.10 103.40 0 125.90 +9.7sSpdrRetl s XRT .49e .9 ...q 51.98 37.72 5825 52.34 +15.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 395 48.06 -1.9sSpdrPhm s XPH 3.00e .7 ...q 49.39 38.71 65 49.13 +12.9SpdrOGEx XOP .73e 1.8 ...q 45.45 28.96 13265 40.87 +9.9SpNuBST rs SHM ... ... ...q 48.95 47.51 942 48.03 +.3sSpdrGendr SHE ... ... ... 76.05 66.77 2 76.13 +7.5SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 766 16.37 -4.4sSpdR1KLVF ONEV ... ... ... 77.06 68.57 1 77.21 +6.4SpdrMetM XME .24e .7 ...q 39.62 29.68 1120 34.03 -6.4SpdrR1KMo ONEO ... ... ... 77.42 68.69 7 76.64 +5.4SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 73.74 +5.2SpdSPXHiD SPYD ... ... ...q 38.75 34.60 108 38.59 +3.0sSpdrFosFFr SPYX ... ... ...q 69.86 58.95 4 69.73 +7.6SpdrR1KLV LGLV 5.40e 1.8 ...q 96.64 85.68 3 96.35 +6.4SpdrUsaSt QUS .54e ... ...q 82.50 70.32 4 82.20 +6.4sSpd SP600 s SLY ... ... ... 76.76 58.62 58 77.47 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 4 66.88 +7.3sSpdrSCap n SPSM ... ... ... 33.52 28.11 215 33.70 +7.0Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 54 19.14 -.8Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 6 99.59 +9.0SPX Cp SPXC ... ... 16 39.28 23.41 161 35.35 +12.6SPX Flow n FLOW ... ... 46 54.92 31.28 166 49.19 +3.4SRC Eng SRCI ... ... 14 13.32 7.37 2656 9.72 +14.0STMicro STM .40 2.0 22 26.43 16.51 1796 19.91 -8.8SABESP SBS .39e 6.3 ... 11.96 5.72 1310 6.15 -41.1SabnR SBR 2.34e 5.2 21 50.00 38.26 21 45.00 +.9SachemC n SACH .44f 10.5 ... 5.00 3.30 64 4.21 +6.9SafeBulk SB .04 1.3 ... 4.00 2.67 423 3.11 -3.7SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.88 19.75 5 23.68 -.9SafeB pfD SBpD 2.00 8.4 ... 24.46 19.97 4 23.77 +1.0tSafegdSci SFE ... ... ...dd 14.40 10.10 108 10.00 -10.7SafeInco n SAFE .60 3.6 ... 20.17 15.57 14 16.63 -5.5SailptTch n SAIL ... ... ...dd 30.39 12.82 1718 29.04 +100.3StJoe JOE ... ... 55 20.00 16.75 254 18.00 -.3Salesforce CRM ... ... ...cc 149.35 90.57 4000 145.53 +42.4SalMidMLP SMM .68 6.5 ...q 12.20 8.53 77 10.51 -4.6SallyBty SBH ... ... 10 20.62 13.72 885 15.06 -19.7SJuanB SJT .65e 11.0 13 10.54 5.66 151 5.91 -28.3SanchezEn SN ... ... ...dd 6.19 2.40 4753 2.72 -48.8SanchzM rs SNMP 1.80 18.2 ...dd 13.25 9.35 110 9.90 -10.8SandRidge SD ... ... ... 21.90 13.02 122 16.27 -22.8SandRMiss SDT .22e 15.4 1 2.30 .73 81 1.45 +75.5SandRMs2 SDR .21e 15.5 1 2.00 .74 166 1.39 +63.3SandRdgP PER .50e 20.5 5 3.00 1.80 237 2.45 +19.5SandstG g SAND ... ... ... 5.64 3.52 917 3.69 -26.1Sano SNY 1.58e 3.7 ... 50.65 37.43 3466 42.88 -.3sSantCUSA SC .23e ... 6 21.51 12.70 1002 21.50 +15.5SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.60 23.30 23.70 -1.7SantFn 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 ... 26.45 25.10 25.44 -.9SaratogaI SAR 2.04f 8.5 ... 28.30 19.62 56 24.01 +7.3SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 3 25.86 +.2Sasol SSL 1.41e 3.8 ... 39.69 26.92 218 36.86 +7.7SaulCntr BFS 2.08 3.5 19 65.43 46.71 45 58.75 -4.9SaulCtr pfC BFSpC 1.72 6.8 ... 25.70 23.79 0 25.11 -.8SaulCt pfD BFSpD ... ... ... 23.98 22.83 3 23.86 +3.0MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 39 80.35 61.02 6080 64.76 -3.9SchndrNt n SNDR .24 .9 ... 30.52 21.16 421 26.94 -5.7sSchwUSMkt SCHB .96e 1.4 ...q 69.43 58.24 569 69.58 +7.8sSchwUSLgC SCHX .98e 1.4 ...q 68.49 57.73 919 68.58 +7.5sSchwLCGr SCHG .63e .8 ...q 79.80 63.53 253 79.76 +12.8SchwLCVal SCHV 1.14e 2.0 ...q 58.00 49.82 250 56.18 +2.8sSchwMCap SCHM .59e 1.0 ...q 57.44 47.42 172 57.71 +8.3sSchUSSmC SCHA .76e 1.0 ...q 76.54 61.67 351 77.21 +10.7SchwEMkt SCHE .49e 1.9 ...q 31.08 24.75 885 25.80 -7.7sSch 1000 n SCHK ... ... ... 28.18 24.88 98 28.24 +7.5SchEMLgC FNDE .39e 1.4 ...q 33.13 27.03 191 27.87 -6.1SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 127 34.15 -5.0SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.57 278 29.51 -2.9sSchUSSmCo FNDA .36e .9 ...q 41.20 33.39 183 41.48 +9.4SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 278 39.39 +5.2SchUSBrd FNDB .61e 1.5 ...q 39.71 33.37 8 39.37 +5.6SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 45.22 442 52.60 +2.8SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 1686 33.09 -2.9SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.07 507 50.75 -2.5SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 627 42.91 +3.1SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 187 52.35 -1.8SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 236 49.71 -.6SchUSTips SCHP ... ... ...q 56.10 54.02 256 54.63 -1.4SchwIntSC SCHC .59e 1.7 ...q 39.15 34.27 165 35.41 -3.3Schwab SCHW .52f 1.0 25 60.22 38.06 16252 50.17 -2.3Schwb pfC SCHWpC 1.50 5.7 ... 27.62 25.53 9 26.22 -2.5Schwb pfD SCHWpD ... ... ... 27.60 25.49 24 25.90 -4.1SchwitMau SWM 1.72 4.2 14 48.06 37.05 122 40.94 -9.7sSciApplic SAIC 1.24 1.4 22 90.84 60.21 161 90.92 +18.7ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 10 25.49 +.2ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 371 7.05 -4.7ScorpioTk STNG .04 2.0 ... 4.18 1.85 2995 2.00 -34.4ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 5 24.50 -1.4ScorpT19 n SBBC ... ... ... 25.89 24.62 8 25.20 -.9Scotts SMG 2.20f 2.9 18 110.12 72.67 513 76.03 -28.9Sea Ltd n SE ... ... ... 17.19 10.06 1614 14.26 +7.0SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3673.00 -16.7SeabGld g SA ... ... ... 13.70 9.80 344 11.05 -2.2SeacorHld CKH ... ... ...dd 59.00 35.80 82 51.42 +11.3SeacrMar SMHI ... ... ... 26.20 11.66 45 21.11 +80.4Seadrill n SDRL ... ... ... 25.00 15.76 239 18.38 -12.5Seadrill SDLP .40 11.8 ... 4.20 2.60 165 3.38 -7.7SealAir SEE .64 1.6 20 49.94 38.49 1978 39.38 -20.1Seaspan SSW .50 5.7 13 10.72 5.50 579 8.79 +30.2Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 2 25.57 +3.0Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 9 25.38 -.7Seaspn pfD SSWpD 1.99 7.9 ... 25.47 22.32 13 25.25 +2.5Seaspn pfH SSWpH ... ... ... 25.41 21.82 27 25.05 +5.9Seaspn pfG SSWpG ... ... ... 25.99 22.62 12 25.58 +5.3Seaspan n SSWA ... ... ... 25.14 23.15 17 24.95 +2.6 sSeaWorld SEAS ... ... ...cc 26.26 10.42 2627 26.25 +93.4SelEngS n WTTR ... ... ... 21.96 11.50 392 13.14 -28.0SelMedHld SEM ... ... 14 21.65 15.85 705 19.55 +10.8SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 17 25.18 SemGroup SEMG 1.89 7.5 ...dd 30.95 20.20 706 25.30 -16.2SemiMfg SMI ... ... 17 9.14 4.50 144 5.71 -33.3SempraEn SRE 3.58 3.1 18 122.98 100.49 1248 116.23 +8.7Sempra pfA SREpA ... ... ... 107.00 95.95 18 102.51 +3.4SendGrid n SEND ... ... ...cc 33.85 17.50 851 32.00 +33.5SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 171 70.26 -4.0SequansC SQNS ... ... ...dd 3.65 1.44 103 1.69 -11.5Seritage n SRG 1.00 2.0 ... 50.49 34.07 243 49.38 +22.0Seritge pfA SRGpA 1.75 7.1 ... 24.57 20.02 8 24.48 +.5sServiceCp SCI .68 1.6 28 42.00 33.16 1559 42.20 +13.1ServiceMst SERV ... ... 35 62.27 43.75 506 60.90 +18.8ServcNow NOW ... ... ...dd 194.81 107.02 1555 182.10 +39.7Servotr SVT .16e 1.5 ...cc 12.80 8.50 1 10.99 -1.3ShakeShk n SHAK ... ... 79 70.12 30.12 389 57.54 +33.2ShawCm g SJR 1.18 ... ... 23.44 18.50 297 20.74 -9.2ShellMidst SHLX 1.46f 6.2 20 31.19 19.42 507 23.40 -21.5Sherwin SHW 3.44 .8 34 450.83 326.68 631 444.80 +8.5ShinhanFn SHG ... ... ... 50.37 36.54 38 38.27 -17.5ShipFin SFL 1.40 9.5 15 15.98 12.85 1097 14.75 -4.8Shopify n SHOP ... ... ...dd 176.60 89.35 1418 133.44 +32.1Shutterstk SSTK 3.00e ... 42 54.00 29.85 156 51.22 +19.0SibanyeG SBGL .14r 6.1 ... 6.50 2.02 2305 2.29 -52.8SiderurNac SID ... ... ... 3.55 1.91 1567 2.23 -9.0SierraMt n SMTS ... ... ... 3.00 2.13 45 2.36 -4.8Sifco SIF ... ... ...dd 7.95 5.00 1 5.00 -24.8SignetJwlrs SIG 1.24f 1.9 ...dd 77.94 33.11 886 63.69 +12.6Silvrbow n SBOW ... ... ... 34.76 19.89 37 30.92 +4.0SlvrcpMt n SVM .02 ... 52 3.43 2.12 372 2.60 -.8SimonProp SPG 8.00f 4.4 24 182.62 145.78 1175 180.21 +4.9Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 0 71.04 -.7SimpsnM SSD .88 1.2 39 74.91 41.79 225 74.08 +29.0SinopcShg SHI ... ... ... 74.09 54.77 42 59.15 +3.8Siteone n SITE ... ... 83 95.49 48.19 590 90.34 +17.8SixFlags SIX 3.12 4.7 22 73.38 51.25 658 67.05 +.7Skechers s SKX ... ... 16 43.08 23.80 1858 29.33 -22.5Skyline SKY ... ... 35 34.78 9.60 33.39 +159.8Smart&Fnl SFS ... ... 27 10.00 4.45 496 7.10 -17.0Smartsh n SMAR ... ... ... 32.79 18.06 295 28.05 +43.8Smith&N SNN .61e 1.7 62 40.41 33.79 257 35.66 +1.9SmithAO s AOS .72 1.2 30 68.39 53.42 953 59.14 -3.5Smucker SJM 3.40f 3.1 14 133.38 96.13 4400 108.20 -12.9SnapInc A n SNAP ... ... ... 21.22 10.50 21710 11.44 -21.7SnapOn SNA 3.28 1.8 17 185.47 140.83 481 180.07 +3.3SocCapH n IPOA ... ... ... 10.85 9.85 36 9.95 -1.4SocCapH un IPOA/U ... ... ... 11.58 10.02 10 10.48 -1.1SocQ&M SQM .99e 2.2 ... 64.20 42.62 669 44.82 -24.5Sogou n SOGO ... ... ...cc 15.50 7.91 2306 8.90 -23.1Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.27 390 16.65 -22.2Solitario XPL ... ... ...dd .83 .35 80 .37 -38.6SonicAut SAH .24 1.1 12 23.60 16.20 96 22.55 +22.2SonocoP SON 1.64f 2.9 23 57.18 46.55 532 56.48 +6.3SonyCp SNE ... ... ... 55.82 36.25 464 54.42 +21.1Sothebys BID .40 .8 17 60.16 42.78 176 47.43 -8.1SourcC SOR 1.00 2.5 ...q 42.97 38.63 11 40.43 -.8SoJerInd s SJI 1.12 3.4 29 36.41 25.96 552 33.12 +6.1SthcrssEn SXE ... ... ...dd 2.74 .43 1654 .70 -58.4SCEd pfB SCEpB 1.02 5.0 ... 24.99 20.36 0 20.50 -10.9SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.45 -9.6SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 1 21.42 -11.1SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 0 23.56 -7.3SouthnCo SO 2.40 5.2 51 53.51 42.38 5531 46.00 -4.3SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 46 26.08 -3.4SouthCo ef SOJB ... ... ... 26.25 23.71 83 24.44 -4.9SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 513 24.57 -3.5SthnCopper SCCO .23e .5 31 58.09 38.34 570 43.99 -7.3SwstAirl LUV .64 1.0 10 66.99 49.76 4071 61.00 -6.8SwtGas SWX 2.08 2.6 25 86.87 62.54 188 79.74 -.9SwGA Fn SGB .48f 2.2 17 26.04 19.05 0 22.23 -7.4SwstnEngy SWN ... ... 7 6.72 3.42 18002 5.50 -1.4SprkNtSE wi LOV ... ... ... 15.40 10.15 91 13.00 +2.8Sparton SPA ... ... 13 23.46 11.97 40 12.10 -47.5SpdFosFr n EFAX ... ... ... 77.82 67.00 0 69.76 -4.3SpdDbShDu STOT ... ... ... 49.99 47.00 25 48.89 -1.0SpdEmFos EEMX ... ... ... 76.80 61.50 61.88 -11.4SpdDbEMk EMTL ... ... ... 52.27 48.10 4 48.39 -3.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 6 15.05 +1.1SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 3 25.68 -.7SpectraEP SEP 3.06f 8.2 11 45.70 29.89 324 37.47 -5.2SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.4 19 23.47 16.46 13 17.84 -5.5SpF LgCap n FMDG ... ... ... 33.20 26.89 28.97 +3.4SpinMedT n FFIU ... ... ... 25.15 24.17 24.45 -1.5Spire SR 2.25 2.9 21 82.85 60.09 259 76.60 +1.9SpiritAero SPR .48 .5 19 105.20 69.97 866 87.32 +.1SpiritAir SAVE ... ... 20 48.81 32.33 720 46.65 +4.0SpirMTA n SMTA ... ... ... 11.19 8.90 303 10.58 +16.0SpiritRltC SRC .72 8.6 13 8.53 6.58 4360 8.40 +9.2SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 11 23.20 -6.6Spotify n SPOT ... ... ...dd 198.99 135.51 982 190.38 +27.8SpragueRs SRLP 2.67f 10.9 14 29.00 21.80 17 24.60 +1.7Sprint S ... ... 4 8.55 4.81 5503 6.18 +4.9SprottSilv PSLV ... ... ...q 6.85 5.00 349 5.33 -15.9SprottGold PHYS ... ... ...q 11.15 9.35 730 9.61 -9.3SprottPPP SPPP ... ... ... 9.91 7.21 23 7.76 -16.9SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 75.45 24.22 8528 75.19 +116.9STAG Indl STAG 1.39 4.9 39 29.07 22.42 875 28.63 +4.8STAG pfB STAGpB 1.66 6.7 ... 26.15 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 1 26.30 +.5StageStrs SSI .20 9.3 ... 3.25 1.60 103 2.14 +27.4SP Matls XLB .98e 1.7 ...q 64.17 53.63 4770 59.07 -2.4SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 6393 91.39 +10.5SP CnSt XLP 1.28e 2.3 ...q 58.95 48.76 13806 54.60 -4.0sSP Consum XLY 1.12e 1.0 ...q 114.07 87.89 4171 114.21 +15.7SP Engy XLE 2.04e 2.8 ...q 79.42 61.80 9443 73.47 +1.7SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 47928 28.37 +1.6SP Inds XLI 1.12e 1.4 ...q 80.96 66.95 10027 77.36 +2.2SP Tech XLK .78e 1.1 ...q 74.24 56.67 7995 73.16 +14.4SpdrRESel XLRE ... ... ...q 34.13 29.17 2118 33.65 +2.2SP Util XLU 1.55e 2.9 ...q 57.23 47.37 11850 53.94 +2.4StdMotor SMP .84 1.6 30 51.80 40.56 84 51.48 +14.6sStandex SXI .72 .6 24 110.00 89.40 36 111.70 +9.7StanBlkDk SWK 2.64f 1.8 20 176.62 130.56 959 145.00 -14.6StanB&D 52 SWJ 1.44 5.6 ... 26.10 24.88 22 25.51 +1.1StanBlD un SWP ... ... ... 128.00 104.21 8 111.08 -9.5Stantec g STN .55 ... 17 29.25 24.05 8 25.85 -7.5StarGas SGU .47f 4.9 15 11.35 8.74 91 9.64 -10.3Starret SCX .40 6.3 20 9.40 5.80 18 6.35 -26.2Startek SRT ... ... 46 14.27 6.11 73 6.45 -35.3StarwdPT STWD 1.92 8.7 12 23.04 19.47 1060 22.17 +3.8StateStr STT 1.68 1.9 14 114.27 82.43 2633 86.18 -11.7StateSt pfC STTpC ... ... ... 25.57 24.01 10 25.32 +.5StateSt pfD STTpD ... ... ... 28.96 26.00 180 27.22 -.9StaStCp pfG STTpG ... ... ... 28.45 25.50 22 26.38 -2.7StateSt pfE STTpE ... ... ... 27.16 25.47 54 26.30 -.6Statoil ASA STO .92e 3.4 ... 27.35 18.22 27.14 +26.7SteelPtrs SPLP 1.50 8.8 8 20.70 15.90 79 17.05 -12.8SteelPr pfA SPLPpA ... ... ... 23.22 19.75 11 22.69 +7.2Steelcse SCS .54f 3.8 ... 15.90 12.50 447 14.30 -5.9StellusCap SCM 1.36 9.8 11 14.29 11.07 57 13.86 +5.5StellCap22 SCA 1.44 5.7 ... 25.60 24.78 2 25.39 +.2sStepan SCL .90f 1.0 22 89.91 68.09 150 89.74 +13.6Steris plc STE 1.36f 1.2 29 117.48 82.88 323 115.03 +31.5SterlingBc STL .28 1.2 14 26.50 21.00 1333 23.00 -6.5SterlBc pfA STLpA ... ... ... 26.74 25.65 5 26.45 +.5StewInfo STC 1.20 2.6 24 47.37 34.48 116 45.40 +7.3StifelFin SF .48f .9 17 68.76 44.44 224 54.21 -9.0Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 6 26.10 -3.6Stif 47 ef SFB ... ... ... 26.20 23.25 15 24.73 -.8StoneHEM EDF 2.16 16.0 ...q 17.31 12.80 57 13.50 -15.1StonHEmM EDI 1.81 13.8 ...q 16.45 12.63 18 13.12 -15.7StoneMor STON 1.32 28.9 ... 7.20 3.44 48 4.56 -30.5Stonerdg SRI ... ... 23 37.69 15.95 109 32.71 +43.1StoreCap STOR 1.24 4.3 25 29.12 22.51 1455 28.66 +10.1StratALL36 GJT .29 1.4 ... 21.85 19.50 21.30 +6.5Strat D35 GJP .74 3.2 ... 23.69 22.01 22.82 -.5StratGS33 GJS .32 1.5 ... 21.52 19.16 2 21.16 +4.5StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.92 +.2StratPG34 GJR .27 1.2 ... 23.46 21.17 22.35 +1.5StratUSM GJH .64 6.5 ... 10.95 9.37 1 9.91 -1.4StratWMT GJO .22 .9 ... 23.36 21.73 1 22.78 +2.4Stryker SYK 1.88 1.1 29 179.84 137.70 773 168.30 +8.7SturmRug RGR 1.36f 2.3 21 64.55 43.00 216 59.65 +6.8SubPpne SPH 2.40 10.0 34 27.05 21.85 269 23.90 -1.3SumitMitsu SMFG ... ... ... 9.67 7.33 1052 7.84 -9.8SummitHtl INN .72 5.3 13 16.39 12.77 528 13.69 -10.1SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 4 24.37 -4.4SumHP pfE INNpE ... ... ... 26.25 22.82 3 24.13 -6.0SumtMtls n SUM .29t ... 20 34.06 19.60 2045 20.88 -33.6SummitMP SMLP 2.30 13.6 ...dd 22.95 13.10 240 16.95 -17.3SunCmts SUI 2.84f 2.8 ...cc 102.22 80.12 246 100.66 +8.5SunLfFn g SLF 1.90 ... ... 44.50 37.56 486 40.24 -2.5SunCokeE SXC .99e ... 6 14.32 8.36 294 11.15 -7.0SunCokeEn SXCP 1.60m 10.0 9 21.95 14.70 28 15.95 -8.6Suncor g SU 1.44 ... ... 42.55 30.68 2358 40.29 +9.7SunlOnl n STG ... ... ...dd 14.08 5.05 199 5.72 -48.5SunLink SSY ... ... ...dd 2.08 1.22 0 1.30 -18.2SunocoLP SUN 3.30 11.9 82 33.11 24.46 389 27.80 -2.1SunstnHtl SHO .20 1.2 19 17.60 14.09 1015 16.50 -.2SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 26.05 -.3SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.23 -2.4Suntech STP ... ... ... .54 sSunTrst STI 2.00f 2.7 14 74.06 51.96 2234 74.55 +15.4SunTr 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 39 23.52 -4.4SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 9 1.79 +21.8SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 2615 9.54 -.9SuperiorInd SUP .36 1.6 35 22.95 12.70 191 22.70 +52.9Supvalu rs SVU ... ... 16 32.40 13.60 1331 32.17 +48.9sSuthrlAs n SLD 1.52 9.0 ... 16.80 13.55 58 16.80 +10.9SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 33 26.20 +2.1SwEBioFu23 FUE ... ... ... 8.34 6.00 6.23 -11.0SwEGrain23 GRU ... ... ... 3.89 3.22 0 3.48 +4.1SwRCmETR RJN ... ... ... 3.72 1.87 0 3.14 +12.2SwRCmMTR RJZ ... ... ... 9.20 7.45 7.68 -14.0SwLgCap22 EEH ... ... ...q 20.52 18.11 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 167 5.92 -1.3SwERCmTR RJI ... ... ... 5.96 4.90 38 5.45 +1.0SwisHelv SWZ .64e .2 ...q 13.74 12.01 34 12.86 +.8Switch n SWCH .03e ... ... 20.45 10.00 2341 11.02 -39.4Synchrony SYF .84f 2.7 11 40.59 28.33 4879 31.17 -19.3Synnex SNX 1.40 1.4 12 141.94 93.80 227 97.31 -28.4Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1284 51.21 +6.8SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 1.9 30 75.33 50.99 2826 74.37 +22.5Systemax SYX .22 .6 35 47.75 22.50 88 35.98 +8.1T -TAL Educ s TAL ... ... ...cc 47.63 25.60 12092 30.95 +4.2TC PpLn TCP 2.60 8.0 10 57.08 22.64 203 32.69 -38.4 TCF Fncl TCF .60 2.3 16 27.34 14.58 1548 25.91 +26.4TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 19 24.48 -4.9TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 47 5.53 -5.8TE Connect TEL 1.76 1.9 27 108.23 77.16 1226 93.62 -1.5THL Crd21 TCRX ... ... ... 26.31 25.07 25.61 +1.6THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.64 -1.1THLCSenL TSLF 1.32 7.8 ...q 18.18 16.30 21 16.97 +.7TIM Part TSU .28e 1.9 ... 23.12 14.31 909 14.82 -23.3sTJX TJX 1.56 1.5 24 101.80 66.44 9009 106.46 +39.2TPG 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 8.4 16 21.05 18.22 359 20.51 +7.7TPG SpLnd TSLX 1.56 7.9 9 21.21 17.00 268 19.82 +.1TableauA DATA ... ... ...dd 112.42 68.37 838 102.51 +48.1TahoeRes TAHO .24 6.2 ... 7.00 3.65 3120 3.87 -19.2TailorBr TLRD .72 3.2 12 35.94 10.00 1106 22.22 +1.8Taiwan TWN ... ... ...q 22.25 19.21 10 19.58 -6.2TaiwSemi TSM .73e 1.8 18 46.57 35.35 6075 40.89 +3.1tTakung n TKAT ... ... 22 5.05 .89 54 .90 -64.2TallgELP n TEGP 1.95f 7.9 ...dd 28.94 17.14 24.82 -3.6TalosEn rs TALO ... ... ...dd 40.16 23.45 79 30.36 -5.6StneEn wt SGY/WS ... ... ... 7.50 2.00 7.21 +44.2TangerFac SKT 1.40f 5.7 12 26.73 19.86 975 24.67 -6.9TanzRy g TRX ... ... ... .68 .24 55 .38 +36.0Tapestry TPR 1.35 2.6 33 55.50 38.70 2726 52.03 +17.6sTargaRes TRGP 3.64 6.7 ... 54.81 39.59 1759 54.29 +12.1TargaR pfA NGLSpA 2.25 8.3 ... 27.35 26.06 9 27.19 +2.7Target TGT 2.56f 3.1 15 84.14 53.90 7763 83.27 +27.6TaroPhrm TARO ... ... 11 128.46 93.01 40 109.11 +4.2Taseko TGB ... ... ... 2.46 .68 293 .74 -68.1TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 1072 19.16 -42.1Taubmn TCO 2.62f 4.1 22 66.61 44.78 287 64.39 -1.6Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 1 25.35 +.9Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 1 25.10 -.5TaylorMH TMHC ... ... 13 28.42 18.80 1405 20.17 -17.6sTeam TISI ... ... ...dd 24.95 10.50 339 25.00 +67.8Technip FTI .13 ... 17 35.00 24.53 4249 29.27 -6.5TeckRes g TECK .16e ... ... 30.80 20.06 1820 22.63 -13.5Teekay TK .22 3.2 ...dd 10.90 6.52 445 6.91 -25.9TeekLNG TGP .56 3.5 81 21.65 15.65 95 16.20 -19.6TeekLN pfA TGPpA 2.25 8.7 ... 26.36 24.20 3 25.90 +2.6TeekOffsh TOO .04m 1.6 82 3.12 2.14 284 2.46 +4.2TeekOf pfA TOOpA 1.81 8.1 ... 24.49 20.27 4 22.45 -2.7TeekOf pfB TOOpB 2.13 8.7 ... 26.00 21.77 10 24.45 -1.6TeekOf pfE TOOpE 2.22 9.1 ... 25.45 24.06 28 24.52 -2.1TeekayTnk TNK .21 19.8 15 1.95 .94 905 1.06 -24.3Tegna TGNA .28 2.5 7 15.60 10.00 2420 11.36 -19.3TejonRnch TRC ... ... ...cc 26.25 18.59 68 22.30 +7.4TeklaHlth HQH 1.92e 8.4 ...q 25.85 20.36 121 22.82 +1.2TeklaHcrOp THQ 1.35a 7.4 ...q 19.00 16.02 205 18.22 +4.0TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 50 19.89 +1.3TeklaWH n THW 1.40 10.2 ...q 14.83 12.47 218 13.77 +1.2TelInstEl TIK ... ... 42 6.35 2.05 146 2.95 +13.5Teladoc n TDOC ... ... ... 76.75 27.35 1253 74.85 +114.8Telaria n TLRA ... ... ...dd 5.30 3.42 187 3.51 -12.9TlcmArg TEO .71e 3.9 ... 40.19 16.72 195 18.01 -50.8TelItalia TI ... ... ... 11.28 6.69 201 7.12 -17.5TelItaliaA TI/A .30e 4.8 ... 9.60 5.99 22 6.30 -12.6sTeledyne TDY ... ... 37 235.60 142.78 182 235.67 +30.1Teleex TFX 1.36 .6 30 288.78 203.70 306 243.58 -2.1tTelefBrasil VIV .64e 6.4 12 17.33 10.06 1377 9.95 -32.9TelefEsp TEF 1.20e 14.0 ... 11.00 8.33 912 8.54 -11.8TelData TDS .64 2.1 10 31.01 23.54 449 30.68 +10.4TelData45 TDI 1.66 6.6 ... 26.61 23.29 1 25.23 -1.2TelData 61 TDA 1.47 5.9 ... 25.64 23.11 2 25.04 +.6TelData60 TDJ 1.75 6.9 ... 25.98 23.95 6 25.54 +1.0TelData59 TDE 1.72 6.8 ... 25.99 24.26 5 25.19 -.5Telus gs TU 2.10 ... ... 38.50 34.28 286 37.29 -1.5TmpDrgn TDF 4.00e 2.4 ...q 24.65 19.37 250 20.79 -3.3TmpEMF EMF 1.28e 2.1 ...q 18.00 13.71 43 14.42 -12.1TmpEMI TEI .80a 7.8 ...q 11.98 10.18 249 10.26 -8.1TmpGlb GIM .30 4.9 ...q 6.77 6.09 304 6.09 -5.7TempurSly TPX ... ... 16 68.05 41.10 1097 57.89 -7.7Tenaris TS .69e 2.1 ... 40.64 25.91 2993 33.31 +4.6TenetHlth THC ... ... ...dd 39.74 12.25 1590 33.20 +119.0Tengsco TGC ... ... ...dd 2.47 .56 26 1.06 +32.5Tennant TNC .84 1.1 ...cc 86.03 59.00 151 76.65 +5.5Tenneco TEN 1.00 2.2 7 65.59 41.64 407 44.75 -23.6TVA 28 TVC .96 4.0 ... 25.97 23.29 12 24.25 -3.4TVA 29 TVE .84 3.5 ... 26.98 23.22 10 24.03 -3.9Teradata TDC ... ... 25 44.27 29.90 618 40.73 +5.9Teradyn TER .36 .9 30 50.68 32.06 2011 39.88 -4.8Terex TEX .40 1.0 35 50.17 35.30 1060 39.45 -18.2Ternium TX 1.10e 3.8 9 42.43 26.37 227 28.89 -8.5TerraNitro TNH 5.15e 6.1 10 89.60 75.87 83.96 +5.2TerrenoRlt TRNO .96f 2.5 32 39.27 31.56 213 37.96 +8.3sTetraTech TTI ... ... ...dd 5.04 1.85 648 5.05 +18.3TeucrCorn CORN ... ... ...q 18.60 15.66 30 16.54 -1.4TeucrSug CANE ... ... ...q 10.12 6.57 73 6.66 -31.9TeucrWht WEAT ... ... ...q 7.33 5.80 531 6.68 +11.3TeucrSoyb SOYB ... ... ...q 19.47 15.36 55 16.43 -8.1TeucrmAgs TAGS ... ... ...q 25.70 20.50 21.30 -3.6sTevaPhrm TEVA .73e 2.9 11 25.66 10.85 12714 25.17 +32.8TexPacLd TPL .29f ... ...cc 825.90 362.20 10 800.00 +79.1Textainer TGH .96 6.5 ...dd 26.50 13.50 131 14.80 -31.2Textron TXT .08 .1 37 69.36 47.24 1808 68.91 +21.8Thai TTF .25e ... ...q 11.31 8.72 11.27 +4.7ThermoFis TMO .68 .3 29 236.29 172.51 1115 231.43 +21.9Thermon THR ... ... 53 27.66 15.91 41 25.92 +9.5ThirdPtRe TPRE ... ... 11 17.10 12.28 835 13.50 -7.8ThomsonR TRI 1.38 3.2 18 48.61 36.52 382 43.12 -1.1Thor Inds THO 1.48 1.6 11 161.48 87.62 731 94.57 -37.3s3D Sys DDD ... ... ...dd 20.73 7.92 5445 21.61 +150.13M Co MMM 5.44 2.6 28 259.77 190.57 1694 205.69 -12.6Tidwtr TDW 1.00 3.2 ...dd 35.98 21.01 125 31.03 +27.2Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.98 17.04 145 23.78 +16.6Tiffany TIF 2.20 1.7 39 141.64 86.15 2091 131.90 +26.9Tillys TLYS ... ... 42 17.99 8.42 230 17.55 +18.9Timken TKR 1.12 2.3 19 55.65 41.85 558 49.00 -.3TimknSteel TMST ... ... ...dd 20.24 12.54 371 13.71 -9.7Titan Intl TWI .02 .3 ...dd 14.53 6.71 390 7.57 -41.2TollBros TOL .44 1.1 12 52.73 33.47 20206 39.52 -17.7Tompkins TMP 1.92 2.2 22 91.99 71.27 41 87.80 +7.9TootsieR TR .36b 1.2 27 37.48 27.45 56 29.80 -15.7TopBuild n BLD ... ... 30 87.21 54.52 462 70.81 -6.5Torchmark TMK .64 .7 7 93.60 74.48 306 89.19 -1.7Trchmk pfC TMKpC ... ... ... 27.47 25.44 15 26.20 -2.1Toro Co s TTC .80f 1.3 24 71.08 56.60 608 61.77 -5.3TorDBk gs TD 2.68 ... ... 75.46 50.64 1663 60.32 +3.0MonTNAPpl TPYP .45p ... ...q 24.70 20.22 8 24.44 +4.6TortWat n TBLU ... ... ... 30.84 25.86 0 28.72 -3.7TortEnInd NDP 1.75 13.2 ...q 14.48 10.70 52 13.25 -.2TortEnInf TYG 2.62 9.0 ...q 32.40 24.24 104 29.23 +.5TortMLP NTG 1.69 10.2 ...q 21.09 14.91 234 16.53 -5.9TortPplE TTP 1.63m 8.7 ...q 20.21 15.55 27 18.64 -.9TortPw&E TPZ 1.65 8.4 ...q 21.77 17.51 36 19.70 -4.4Total SA TOT 2.71e 4.4 ... 65.69 50.23 3135 61.74 +11.7TotalSys TSS .52 .5 24 97.82 64.56 863 95.10 +20.2TowerIntl TOWR .48 1.4 16 36.65 21.25 68 35.20 +15.2TownsqMda TSQ .30 3.4 12 10.59 6.03 36 8.86 +15.4Toyota TM ... ... ... 140.99 111.48 183 122.57 -3.6TrCda g TRP 2.76 6.3 17 51.85 39.16 645 44.11 -9.3TransEntx TRXC ... ... ...dd 6.04 .72 3153 4.69 +143.0TransUn n TRU .30 .4 29 75.99 41.07 661 73.67 +34.0Trnsalta g TAC .23 ... ... 6.40 4.75 27 5.90 -.8TrnsatlPet TAT ... ... ...dd 2.18 .58 311 1.72 +23.7TrnsRty TCI .20p ... ...dd 52.00 20.37 2 31.40 +.3TransDigm TDG 24.00 ... 25 377.67 249.57 326 359.91 +31.1TrnsMont TLP 3.18f 8.2 16 45.86 33.98 11 38.66 -2.0Transocn RIG ... ... ...dd 14.34 7.28 11237 11.33 +6.1TrGasSur TGS ... ... ... 24.22 11.76 218 13.32 -40.1Travelers TRV 3.08f 2.3 17 150.55 113.76 1241 131.71 -2.9Travelport TVPT .30 1.6 ... 20.30 12.10 774 18.71 +43.2TrecoraRs TREC ... ... 19 15.60 10.25 24 13.55 +.4Tredgar TG .44 2.0 29 26.50 15.35 106 21.95 +14.3TreeHseF THS ... ... 16 70.78 36.35 913 50.88 +2.9sTrex s TREX ... ... 47 82.44 35.96 445 83.46 TriPointe TPH ... ... 12 19.55 12.28 2621 14.91 -16.8TriContl TY 1.02e 3.7 ...q 28.32 22.63 53 27.76 +3.0TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.48 +.2TribMda A TRCO 1.00 2.8 12 43.71 31.61 3983 36.15 -14.9TrilogyMtl TMQ ... ... ... 2.01 .69 72 1.87 +71.6TrimShrk n TTAC ... ... ... 38.16 29.09 54 37.76 +12.0TrimAllC n TTAI ... ... ... 29.03 25.38 1 26.71 -1.7TriNetGrp TNET ... ... 38 60.15 31.98 281 58.67 +32.3Trinity TRN .52 1.4 8 39.19 27.88 1686 37.13 -.9TrinityPlce TPHS ... ... ... 7.59 5.86 4 6.22 -10.5Trinseo SA TSE 1.60f 2.1 9 85.35 59.20 177 76.05 +4.8TrioTch TRT ... ... 13 8.47 4.05 13 4.37 -37.7TriplePtV TPVG 1.44 10.8 8 14.19 11.12 263 13.35 +5.2TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.21 -2.6Triple-S GTS ... ... 22 44.01 21.14 94 23.80 -4.2TritonInt n TRTN 2.08 5.3 ... 43.85 27.76 470 38.90 +3.9TriumphGp TGI .16 .7 4 34.58 17.75 545 21.65 -20.4Tronox TROX .18 1.2 48 28.40 13.50 1578 15.51 -24.4sTrueBlue TBI ... ... 18 29.55 19.30 215 29.60 +7.6Tsakos TNP .20 5.8 ... 4.86 3.11 69 3.42 -12.5TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 1 25.18 -.5Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 2 25.23 -1.1Tsakos pfD TNPpD 2.19 8.7 ... 26.65 24.04 7 25.23 +1.9TsaksE p E TNPpE ... ... ... 25.89 24.58 15 25.44 +.9Tuppwre TUP 2.72 8.0 ...dd 66.26 32.86 618 34.12 -45.6Turkcell TKC ... ... ... 11.29 4.28 1927 4.91 -51.9TurnPtBr n TPB .16 .5 ... 34.88 15.34 38 31.98 +51.3TurqHillRs TRQ ... ... 22 3.59 2.18 4489 2.42 -29.4TutorPerini TPC ... ... 11 29.90 17.55 388 20.35 -19.722ndCentry XXII ... ... ...dd 4.44 1.92 3217 2.39 -14.6Twilio n TWLO ... ... ... 79.47 23.25 2038 75.79 +221.1Twitter TWTR ... ... ...dd 47.79 15.93 29241 33.69 +40.3TwoHrb pfA TWOpA 2.03 7.4 ... 28.17 25.38 2 27.40 +.5TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 5 25.79 -1.8TwoHrbI rs TWO 1.88 12.0 6 16.83 13.85 1116 15.65 -3.8TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 31 24.87 -.8TylerTech TYL ... ... 55 248.25 167.50 118 236.36 +33.5Tyson TSN 1.20 1.9 11 84.65 56.79 5229 62.91 -22.4U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 14 29.97 +27.3UBS 3xInvC WTID ... ... ... 35.26 6.75 5 8.47 -44.6VelDlyIn n EXIV ... ... ... 61.00 26.21 66 35.64 -26.4VelLngVS n EVIX ... ... ... 20.76 8.27 9.68 -19.3UBS FILCG FBGX ... ... ...q 284.26 161.21 2 282.86 +24.5UBS2xSPDiv SDYL 3.40e 3.8 ...q 91.38 59.18 3 90.34 +5.7UBS Grp UBS .69e 4.4 ... 20.89 14.89 2399 15.73 -14.5UDR UDR 1.29 3.3 24 40.33 32.88 995 39.26 +1.9UGI Corp UGI 1.04 1.9 12 55.94 42.51 644 54.84 +16.8sUMH Prop UMH .72 4.4 32 16.65 11.38 114 16.50 +10.7UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 7 26.41 -3.3UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 2 25.75 -5.2UQM Tech UQM ... ... ...dd 1.79 .74 54 1.10 -20.9US FdsHl n USFD ... ... 22 40.92 25.43 2611 34.02 +6.5US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 59 118.75 56.50 85 114.90 +59.1US Silica SLCA .25 1.1 29 38.70 22.10 2230 22.45 -31.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 62

US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.1 ...dd 19.33 14.55 233 17.37 +5.0Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 53.75 +3.4sUsaa SCVal USVM ... ... ... 56.50 47.00 2 57.01 +12.4USAA IntlVl UIVM ... ... ... 55.54 46.76 2 48.08 -6.5Usaa EMVl UEVM ... ... ... 56.13 43.69 1 45.31 -11.8Usaa STrBd USTB ... ... ... 54.88 49.34 0 49.56 -1.0Usaa IntBd UITB ... ... ... 50.30 48.09 0 48.76 -2.8USANA s USNA ... ... 30 137.95 55.50 243 131.30 +77.3USCF Oil n USOU ... ... ... 80.79 22.66 10 58.56 +36.2USCF ShOil USOD ... ... ... 26.29 4.69 16 5.91 -47.8sUSCF shpei BUY ... ... ... 28.70 23.45 2 28.59 +12.9USCF shpen BUYN ... ... ... 28.15 23.45 27.25 +5.2USD Ptrs USDP 1.42f 14.1 ... 12.00 9.00 74 10.05 -10.7USG USG ... ... 24 43.47 25.85 425 43.10 +11.8tUltrapar UGP .55e 5.3 ... 26.48 10.41 776 10.38 -54.3UndrArm s UAA ... ... 37 24.70 11.40 3242 21.65 +50.0UnAr C wi UA ... ... ... 22.68 10.36 1830 19.86 +49.1Uni UFI ... ... 16 39.21 28.97 58 33.09 -7.8UniFirst UNF .45f .2 24 193.05 136.40 52 185.75 +12.6UnilevNV UN 1.43e 2.5 ... 61.62 51.56 2736 57.27 +1.7Unilever UL 1.48e 2.6 ... 60.13 50.74 622 56.90 +2.8UnionAc un LTN/U ... ... ... 10.40 10.00 7 10.35 +3.1sUnionPac UNP 3.20f 2.1 11 151.79 103.37 2995 151.56 +13.0UniqueF n UFAB .60 7.1 10 9.70 7.05 5 8.45 +13.9Unisys UIS ... ... ...dd 16.35 6.90 468 15.80 +93.9Unit UNT ... ... 15 28.68 15.29 371 27.05 +23.0sUtdContl UAL ... ... 13 85.33 56.51 3153 85.66 +27.1UtdMicro UMC .09e 3.1 ... 3.14 2.29 743 2.87 +20.1UPS B UPS 3.64 3.0 21 135.53 101.45 2591 123.01 +3.2UtdRentals URI ... ... 8 190.74 106.52 1269 157.94 -8.1USNatGas UNL ... ... ...q 10.28 8.54 3 9.59 +4.5US12MoOil USL ... ... ...q 25.74 16.75 7 24.11 +15.2USAntimny UAMY ... ... ... .79 .20 61 .55 +72.8US Bancrp USB 1.20 2.2 14 58.50 48.49 5207 54.19 +1.1US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 3 922.00 +3.8US Bcp pfH USBpH .89e 3.8 ... 24.22 21.61 55 23.56 +4.3US Bcp pfM USBpM 1.63 5.8 ... 29.43 27.24 55 28.01 -.7US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 13 25.25 -.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.46 60 20.34 +12.4US Cellular USM ... ... 59 45.00 32.06 143 44.47 +18.2US Cellu60 UZA 1.74 6.8 ... 26.20 23.80 12 25.50 +1.0US Cellu 63 UZB 1.81 7.0 ... 26.87 24.46 5 25.93 +.8US Cell64 UZC 1.81 6.9 ... 27.40 24.55 33 26.38 +1.8USCmdtyFd USCI ... ... ...q 45.44 39.38 34 41.57 -2.3USDslHtOil UHN ... ... ...q 21.76 14.76 0 20.19 +4.4US GasFd UGA ... ... ...q 36.45 25.80 15 32.79 +3.0USCoppFd CPER ... ... ...q 21.26 16.20 9 16.94 -19.6USAgriFd USAG ... ... ...q 18.21 15.55 0 16.02 -2.9US NGas rs UNG ... ... ...q 27.92 20.40 1494 24.38 US OilFd USO ... ... ...q 15.25 9.34 9717 13.83 +15.2US ShrtOil DNO ... ... ...q 73.75 43.86 5 48.00 -15.5USSteel X .20 .6 18 47.64 23.16 6139 31.05 -11.8UtdTech UTX 2.80 2.1 24 139.24 109.10 2231 135.98 +6.6UtdhlthGp UNH 3.60 1.4 23 264.30 186.00 1558 261.69 +18.7UNITIL UTL 1.46 2.9 27 53.07 40.92 22 50.68 +11.1Univar n UNVR ... ... 54 31.95 25.54 943 28.76 -7.1UnvslCp UVV 3.00f 5.0 9 71.60 45.95 143 60.35 +15.0UnvHR UHT 2.64 3.6 43 78.61 53.00 32 73.70 -1.9sUnivHlthS UHS .40 .3 16 128.17 95.26 492 128.40 +13.3Univ Insur UVE .64a 1.4 15 45.90 15.08 266 45.00 +64.5UnvSecInst UUU ... ... ...dd 3.50 1.05 47 1.45 -14.7UnivTInst UTI .08 3.0 ...dd 3.75 2.21 22 2.65 +10.4UnumGrp UNM 1.04f 2.9 1 58.73 34.57 1588 36.29 -33.9Ur-Energy URG ... ... 72 .91 .50 387 .72 +5.1UraniumEn UEC ... ... ...dd 2.00 .96 653 1.69 -4.5UrbnEdg n UE .88 3.8 27 26.19 19.51 675 23.21 -8.9UrstdBid UBP 1.06f 5.9 36 18.92 15.36 1 18.10 +6.8UrsBidA UBA 1.08f 4.7 30 23.94 17.20 76 22.96 +5.6UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 0 25.06 -4.7UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.71 -5.5V -VF Corp VFC 1.84 2.0 49 97.00 61.56 1592 92.33 +24.8VICI Pr n VICI .64 3.1 ... 21.33 17.58 1276 20.67 -1.1VOC EnTr VOC .47e 8.3 12 6.66 3.15 19 5.69 -3.9VaalcoE EGY ... ... ... 3.38 .68 643 2.25 +222.8VailRsrt MTN 5.88 2.0 30 298.00 200.68 264 293.81 +38.3Vale SA VALE .29e 2.3 12 15.24 9.53 16059 12.84 +5.0ValeroE VLO 3.20 2.8 30 126.98 64.45 2022 114.14 +24.2ValeroEPt VLP 2.20f 5.6 14 48.66 33.25 41 39.52 -11.2Valhi VHI .08 2.0 36 9.24 2.13 89 3.96 -35.8Validus pfA VRpA ... ... ... 26.32 24.12 6 25.62 -1.2Validus pfB VRpB ... ... ... 26.23 24.15 9 25.49 -.5VlyNBcp VLY .44 3.6 21 13.38 10.61 1392 12.15 +8.3VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 6 26.55 -4.3VlyBcp pfB VLYpB ... ... ... 28.11 24.99 6 25.90 -2.1Valmont VMI 1.50 1.1 22 176.35 135.35 62 141.85 -14.5Valvoline n VVV .30 1.4 ... 25.63 19.86 980 21.99 -12.3VanEMGold OUNZ ... ... ...q 13.44 11.53 23 11.73 -8.7VanEGold GDX .06e .3 ...q 25.58 18.15 32167 18.92 -18.6VnE LgFl n LFEQ ... ... ... 28.49 24.56 14 27.83 +5.8VanE Grn n GRNB ... ... ... 27.50 24.66 3 25.92 -4.0VnEkSteel SLX .40e .9 ...q 51.92 39.22 84 43.99 -4.1MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 2 22.70 -2.7VanE Env EVX .53e .5 ...q 98.45 77.87 0 96.81 +11.4VanE 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 22.08 123 22.39 -8.5VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 413 31.48 +.9VanE ChiBd CBON .68e ... ...q 24.34 22.06 0 22.36 -1.5VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 9 24.47 +1.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.47 10478 20.07 -5.4VanE BDC BIZD 1.47e 8.5 ...q 17.86 15.39 141 17.27 +4.0VEckPfSec PFXF 1.24e 6.3 ...q 20.20 18.60 125 19.63 -.2VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 154 28.98 -3.2VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 31 24.23 -5.5VanE Reit MORT 2.36e 7.7 ...q 25.30 21.20 36 24.42 +1.4VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 7 25.35 -4.8VanE EmM EMAG .92 4.6 ...q 22.45 19.99 20.00 -8.4VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 95 25.32 +.2VanE EMBd EMLC .98 5.9 ...q 19.91 16.27 2510 16.49 -13.1VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 2 60.55 -1.0VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.32 +.1VnEkSMu SMB .20 1.2 ...q 17.66 17.05 19 17.31 +.4VanE LgMu MLN .62 3.1 ...q 20.43 19.41 6 19.74 -2.9VanEIntMu ITM .54 2.3 ...q 24.33 23.25 171 23.63 -1.8VnEkHiInInf YMLI 1.20 8.7 ...q 14.90 11.07 4 13.84 +3.1VanE GenDr GNRX ... ... ... 26.68 21.08 1 25.88 +6.5VanE OilR CRAK ... ... ...q 34.79 24.13 7 34.19 +11.4V IntMoat MOTI ... ... ...q 36.88 31.74 3 32.79 -3.9VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 52.37 +6.7VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.29 5 26.16 -24.4sVanE Israel ISRA .44e 1.3 ...q 33.01 27.97 3 33.10 +9.0VanEWMoat MOAT .41e .9 ...q 46.20 38.21 91 46.07 +8.5VanE UncOG FRAK .06e .4 ...q 18.24 12.59 12 16.28 +4.0VnEkSemi SMH .58e .6 ...q 114.55 84.48 4825 104.81 +7.2sVnEkRtl] RTH 1.39e 1.3 ...q 108.65 77.47 16 108.75 +19.0VanE Agri MOO 1.10e 1.7 ...q 65.86 55.42 20 63.89 +3.7VEckOilSvc OIH .47e 1.9 ...q 29.87 21.73 4103 24.74 -5.0VnEkRusSC RSXJ .81e 2.5 ...q 44.21 31.35 2 32.02 -21.9VEckVcREr REMX .50a 2.5 ...q 32.97 19.26 25 19.85 -34.0VEckChina PEK 1.41e 1.3 ...q 54.26 36.78 4 38.58 -20.1VnEkIndSC SCIF .57e 1.1 ...q 72.57 46.05 57 49.66 -26.8VanE Egyp EGPT ... ... ...q 40.97 26.30 1 33.01 +.9VEckPoland PLND .29e 1.7 ...q 21.80 15.47 2 17.05 -13.7VanE JrGld GDXJ ... ... ...q 37.76 26.78 13758 28.04 -17.8VanE Coal KOL .13 .8 ... 18.49 14.26 296 15.81 -1.4VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 287 16.56 -7.4VanEBrzSC BRF ... ... ...q 26.12 17.34 10 17.52 -25.3VanEIndo IDX .25e 1.2 ...q 26.90 19.96 26 21.42 -13.8VanENatRs HAP .64e 1.8 ...q 39.67 33.38 7 36.57 -1.5VanE VAfr AFK .53e 2.4 ...q 27.39 21.45 3 22.05 -11.3VanE Gam BJK 1.07e 2.5 ...q 50.35 39.66 2 42.57 -8.7 VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 145 89.40 -6.0VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 415 81.34 -3.0VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 852 78.31 -1.0VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1883 79.42 -2.6VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 51 114.64 -5.2VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 84 124.56 +11.9VangMegV MGV 1.53e 1.9 ...q 81.59 69.09 60 79.48 +3.9VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.84 659 87.62 +2.3sVangEMI VXF 1.13e .9 ...q 122.48 99.41 477 123.43 +10.5VangGrth VUG 1.38e .9 ...q 157.81 127.70 471 156.81 +11.5sVangLgCp VV 1.84e 1.4 ...q 131.68 111.05 205 131.64 +7.4sVangMidC VO 1.76e 1.1 ...q 164.17 140.54 220 164.25 +6.1sVangSmCp VB 1.63e 1.0 ...q 162.49 131.26 925 163.67 +10.7sVangSCG VBK 1.19e .6 ...q 183.70 141.75 103 184.66 +14.8sVangSCV VBR 1.96e 1.4 ...q 141.76 118.63 186 142.72 +7.5sVangTSM VTI 2.17e 1.5 ...q 147.69 123.79 2089 148.00 +7.8VangValu VTV 2.05e 1.9 ...q 113.46 96.02 785 110.35 +3.8sVangSP500 VOO 3.81e 1.4 ...q 263.37 222.12 1928 263.01 +7.2VangMCVal VOE 1.76e 1.5 ...q 117.97 101.45 169 114.96 +3.0sVangMCGr VOT .82e .6 ...q 140.54 115.95 87 140.20 +9.8VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 3149 83.61 +.8VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 460 108.69 +6.5VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 86 113.35 -4.9VangTotW VT 1.53e 2.0 ...q 78.12 68.18 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.25 1901 51.88 -5.2VangEmg VWO 1.10e 2.6 ...q 50.99 40.33 13517 41.97 -8.6VangPacif VPL 1.37e 2.0 ...q 77.96 66.86 129 69.19 -5.1VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2886 56.35 -4.7VangTEBd VTEB .28e ... ...q 52.07 50.36 248 51.01 -1.3Vang500Gr VOOG 1.62e 1.0 ...q 154.95 124.00 47 154.29 +12.7Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 15 112.00 +1.8sVanSC600V VIOV 1.66e 1.1 ...q 147.80 114.52 14 149.41 +12.9sVanSC600G VIOG 1.13e .6 ...q 174.72 128.05 23 176.00 +20.6sVangSC600 VIOO 1.19e .7 ...q 161.64 121.82 38 163.28 +17.2sVanMC400V IVOV 1.50e 1.2 ...q 129.25 109.33 14 130.23 +7.0sVanMC400G IVOG 1.16e .8 ...q 144.19 118.23 10 144.80 +8.8sVanMC400 IVOO 1.57e 1.1 ...q 136.38 113.66 30 137.35 +7.4VangFTSE VEA 1.10e 2.6 ...q 47.89 41.57 6803 42.84 -4.5sVangCnD VCR 2.03e 1.1 ...q 176.97 138.69 76 178.05 +14.2VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 123 141.84 -2.9VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 249 101.66 +2.7VangFncl VFH .90e 1.3 ...q 75.48 59.92 338 71.82 +2.5sVanHC Etf VHT 1.96e 1.1 ...q 173.68 144.43 327 173.68 +12.7VangIndl VIS 2.25e 1.5 ...q 151.28 125.65 73 146.59 +3.0sVangInfT VGT 1.61e .8 ...q 194.77 144.98 345 193.98 +17.8VangMat VAW 2.12e 1.6 ...q 144.65 120.57 110 133.73 -2.2VangUtil VPU 3.41e 2.8 ...q 125.54 104.82 102 120.37 +3.2VangTel VOX 3.14e 3.6 ...q 95.57 81.62 61 86.51 -5.1VantageEn VEI ... ... ... VarianMed VAR ... ... 86 130.29 98.34 545 112.35 +1.1VectorGp VGR 1.60b 9.7 24 23.14 16.44 850 16.51 -26.2Vectren VVC 1.80 2.5 28 71.74 58.00 423 71.45 +9.9Vectrus VEC ... ... 15 41.48 26.62 49 33.34 +8.1VedantaLtd VEDL 1.20e 9.7 ... 21.99 11.58 552 12.34 -40.8sVeevaSys VEEV ... ... 98 86.52 52.17 1195 87.09 +57.5VenatorM n VNTR ... ... ... 26.90 11.04 349 12.00 -45.8Ventas VTR 3.16 5.3 16 69.92 46.55 1529 59.16 -1.4VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 2 25.14 -.1Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 6.9 ...cc 8.75 6.52 8293 7.93 +1.8Vereit pf VERpF 1.68 6.6 ... 26.10 24.43 34 25.33 -.9VeriFone PAY ... ... 32 23.14 14.90 23.03 +30.0Veritiv VRTV ... ... ...dd 51.00 20.35 124 48.45 +67.6VerizonCm VZ 2.36 4.3 7 55.21 43.97 11515 54.91 +3.7VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 12 25.75 -2.4VermilnE g VET 2.03 ... ... 40.59 30.18 157 31.12 -14.3sVerso Cp VRS ... ... ... 28.77 3.84 453 29.34 +67.0Versum VSM .24f .6 ... 42.74 33.06 406 37.83 -.1sViadCorp VVI .40 .6 31 61.85 49.20 68 62.05 +12.0Vicon VII ... ... ...dd .76 .17 .21 -48.5sVictSCHiD CSB .60e ... ...q 48.27 39.24 5 48.67 +9.1VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 7 23.69 3.20 42 22.58 +264.8Vipshop VIPS ... ... 6 19.14 7.00 8660 7.31 -37.6VirnetX VHC ... ... ...dd 8.75 2.10 100 2.95 -20.3VirDynCr n BLHY ... ... ... 25.65 24.24 6 24.44 -1.4VirShUS n VESH ... ... ... 24.93 20.86 21.36 -6.5ZweigTR ZTR .97 8.1 ...q 14.18 10.74 108 11.93 -11.0VirtGblMSc VGI 1.87 13.9 ...q 19.46 13.19 65 13.42 -23.3Visa s V .84 .6 47 143.14 102.26 6849 140.04 +22.8VishayInt VSH .34f 1.5 ...dd 26.50 16.65 1810 23.15 +11.6sVishayPrc VPG ... ... 41 44.82 20.15 61 44.50 +76.9VistaGold VGZ ... ... ...dd .92 .47 78 .54 -23.3VistaOutd n VSTO ... ... ...dd 23.71 12.36 520 18.25 +25.3VistraEn n VST ... ... ... 24.81 17.10 2025 22.33 +21.9VitaminSh VSI ... ... 14 13.50 2.95 621 12.70 +188.6VivintSolar VSLR ... ... 20 6.15 2.70 254 5.30 +30.9VMware VMW ... ... 41 165.00 95.53 1026 151.68 +21.0sVoceraCm VCRA ... ... ...dd 33.17 22.43 235 32.77 +8.4VolarisAv VLRS ... ... ... 13.24 4.87 412 7.34 -8.5VolitionRX VNRX ... ... ... 4.00 1.44 120 1.84 -37.4VoltInfoSci VISI ... ... ...dd 4.90 2.16 39 3.50 -7.9Vonage VG ... ... ...dd 14.61 7.62 1522 14.30 +40.6Vornado VNO 2.52 3.3 27 80.30 64.14 982 75.85 -3.0Vorndo pfK VNOpK 1.43 5.7 ... 25.93 23.64 10 25.21 -.2Vorndo pfL VNOpL 1.35 5.6 ... 25.76 22.37 11 24.30 -2.4Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 14 23.08 -8.0Voxeljet VJET ... ... ... 6.37 3.07 28 3.39 -25.8VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.17 17 9.45 -9.8VoyaEmHi IHD .92 11.8 ...q 9.86 7.61 54 7.81 -12.2VoyaFincl VOYA .04 .1 18 55.27 35.82 889 50.68 +2.4VoyaGlAdv IGA 1.12 9.5 ...q 11.85 10.54 31 11.74 +2.7VoyaGlbDv IGD .91 12.1 ...q 8.16 7.00 135 7.53 -2.8VoyaInfra IDE 1.46 9.8 ...q 17.66 14.25 39 14.88 -11.7VoyaIntHD IID .83 12.7 ...q 7.90 6.40 27 6.51 -13.7VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 560 4.99 -1.6VoyaNatRs IRR .81 13.0 ...q 7.00 5.75 82 6.20 -1.0VulcanM VMC 1.12 1.0 24 141.20 108.17 1016 111.77 -12.9W -W&T Off WTI .40 6.5 11 9.12 1.83 3836 6.20 +87.3WBI TacGr WBIA .03e .1 ...q 26.51 22.50 71 25.62 +1.9WBI TactV WBIB .08e .3 ...q 27.48 23.67 38 24.91 -5.5sWBI TacYd WBIC .28e 1.2 ...q 23.83 20.92 427 24.01 +7.3WBI TacSel WBID .05e .2 ...q 25.62 21.85 17 25.03 +2.2WBI LCTG WBIE .19e .7 ...q 28.05 23.50 307 27.69 +6.3WBI LCTV WBIF .22e .7 ...q 30.46 25.84 266 30.17 +4.3WBI LCTY WBIG .31e 1.1 ...q 28.00 22.70 252 27.16 +5.1WBI LCTS WBIL .04e .1 ...q 29.15 24.92 239 27.90 +1.7sWBI PwFact WBIY ... ... ... 27.94 22.39 761 27.99 +5.2WBITacRot WBIR ... ... ... 26.78 24.31 190 25.06 -1.5WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 159 24.04 -5.3WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 775 24.23 -2.8WEC Engy WEC 2.21 3.3 22 70.09 58.48 1805 67.77 +2.0WEX Inc WEX ... ... 35 198.82 102.47 282 184.64 +30.7WNS Hldg WNS ... ... 26 54.38 34.65 86 51.32 +27.9WP Carey WPC 4.06 6.1 18 72.41 59.23 255 66.32 -3.7WPP plc WPP 3.91e 4.7 ... 103.53 73.66 100 83.45 -7.9WPX Engy WPX ... ... ...dd 19.78 9.38 3638 18.00 +27.9WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.6 14 26.54 17.47 544 19.10 -12.0WABCO WBC ... ... 17 162.20 113.00 166 124.62 -13.2Wabtec WAB .48 .4 34 114.85 69.20 774 110.41 +35.6WaddellR WDR 1.00 4.8 14 23.82 17.53 974 21.05 -5.8WageWrks WAGE ... ... 30 65.80 38.40 425 52.80 -14.8WalMart WMT 2.08f 2.2 23 109.98 77.50 10521 96.08 -2.7WalkerDun WD ... ... 8 61.44 42.66 142 55.23 +16.3WarrMet n HCC .20 ... ... 31.65 11.22 822 24.20 +22.7WashPrGp WPG 1.00 12.6 21 8.87 5.40 1948 7.92 +11.2WashPr pfH WPGpH 1.88 8.1 ... 25.55 20.05 2 23.29 -5.3WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 9 21.15 -14.6WREIT WRE 1.20 3.8 31 33.75 24.92 422 31.58 +1.5WasteCon s WCN .56 ... 42 80.18 63.50 756 78.99 +11.3WsteMInc WM 1.85 2.0 19 91.64 75.28 1489 90.88 +5.3Waters WAT ... ... 28 220.20 177.58 508 187.43 -3.0Watsco WSO 5.80 3.3 33 192.94 141.61 279 175.65 +3.3WatscoB WSO/B 5.00f 2.9 35 192.75 142.00 170.00 +.6WattsWtr WTS .84 1.0 28 93.35 59.15 152 84.50 +11.3 Wayfair W ... ... ...dd 128.44 55.33 778 124.95 +55.7WeathfIntl WFT ... ... ...dd 4.72 2.07 16451 2.75 -34.1WebsterFn WBS 1.32 1.9 22 69.63 44.04 437 68.17 +21.4WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 52 105.73 40.93 1995 74.43 +68.1WeinRlt WRI 1.58 5.0 11 33.83 25.67 640 31.33 -4.7WeisMk WMK 1.20 2.5 23 57.82 31.26 68 48.42 +17.0Welbilt WBT ... ... ... 23.85 18.34 715 22.02 -6.3sWellcare WCG ... ... 35 297.09 162.25 384 296.78 +47.6WellsF pfJ WFCpJ 2.00 7.8 ... 26.67 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1253.00 12 1295.08 -1.1WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 21 24.86 -1.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 17 24.83 -1.2WellsF pfP WFCpP 1.31 5.2 ... 25.48 23.69 19 25.10 -.4WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 113 25.94 -3.9WellsF pfR WFCpR 1.66 6.0 ... 29.69 26.87 118 27.80 -2.9WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 17 25.86 -2.2WellsFargo WFC 1.72f 2.9 14 66.31 49.27 17941 58.96 -2.8WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 27 25.37 -2.2WellsF pfX WFCpX ... ... ... 26.16 24.15 52 25.28 -1.0WellsF pfW WFCpW ... ... ... 26.65 24.32 30 25.40 -2.3WellsF pfV WFCpV ... ... ... 26.82 25.00 61 26.06 -2.8EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.43 148 5.55 -6.4WFAdvInco EAD .82 10.2 ...q 8.77 7.80 203 8.02 -4.5WFAdMSec ERC 1.16 9.2 ...q 13.49 12.24 82 12.57 -3.8WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 9 25.96 -2.0WFAdUtlHi ERH .90 7.1 ...q 13.50 9.51 17 12.74 -3.5Welltower WELL 1.68e 2.5 15 75.58 49.58 1989 66.39 +4.1Welltwr pfI HCNpI 3.25 5.3 ... 67.53 54.50 29 61.80 +3.2WescoAir WAIR ... ... 18 14.23 6.05 425 13.05 +76.4Wesco Intl WCC ... ... 18 69.35 48.95 198 61.70 -9.5WestPhrm WST .56 .5 49 117.75 82.74 263 115.96 +17.5WstnAlliB WAL ... ... 16 64.06 44.83 531 58.79 +3.8WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 11 25.50 -2.7WstACpLn TLI .87 8.7 ...q 10.95 9.93 28 10.03 -4.7WAstEMkt EMD .84 6.3 ...q 16.16 13.11 99 13.42 -13.7WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 37 16.50 -8.3WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 85 9.20 -10.0WstAstHI2 HIX .80 13.7 ...q 7.28 5.97 178 6.42 -7.9WAHiInOp HIO .43 8.8 ...q 5.19 4.73 193 4.82 -4.9WAstHYOp HYI 1.32 9.1 ...q 15.73 14.37 64 14.54 -3.8WstnAsst PAI .69 4.9 ...q 17.37 13.32 9 13.95 -11.9WstnAsInt SBI .48 5.6 ...q 9.98 8.57 92 8.61 -7.5WAstDefOp IGI 1.20 6.0 ...q 23.67 19.56 15 20.16 -11.8WAMgdMu MMU .78 6.1 ...q 14.60 12.54 69 12.75 -9.4WstAstMtg WMC 1.24e 11.4 11 11.11 8.54 144 10.84 +8.9WAMtDOp DMO 2.82a 12.4 ...q 27.00 21.50 93 22.73 -7.9WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 23 21.22 +1.6WstAMunHi MHF .34 4.7 ...q 8.05 7.08 18 7.20 -2.7WAMunPrt MNP .87 6.1 ...q 16.21 13.94 13 14.21 -6.7WAstBdF WEA 1.08 8.5 ...q 14.34 12.50 15 12.77 -7.5WstAVari GFY .93 5.7 ...q 17.79 16.38 1 16.44 -5.3WAstInfSc WIA .38 3.4 ...q 12.10 11.20 41 11.38 -3.5WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 69 10.99 -3.8WstC&G gs WRN ... ... ... 1.44 .65 26 .71 -29.7WstnGasEq WGP 2.19f 6.2 22 42.92 31.63 298 35.54 -4.4WstnGasPt WES 3.80f 7.5 41 54.40 40.44 940 50.85 +5.7WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 3760 18.89 -.6WestlkChm WLK 1.59f 1.6 10 124.30 70.26 631 97.31 -8.7WestlkCLP WLKP 1.63f 6.4 17 27.75 21.10 15 25.50 +2.2WestmRs s WMLP .46m 22.9 ...dd 5.58 .98 794 2.02 -27.6WestpacBk WBK 1.52e 7.0 ... 26.38 20.52 269 21.68 -11.1WestRck WRK 1.72 3.1 16 71.55 52.78 1914 55.50 -12.2WestwdH WHG 2.72 4.6 12 71.00 53.51 26 58.83 -11.1Weyerhsr WY 1.28 3.6 31 38.39 31.16 1955 35.25 WheatPr g WPM .28e ... 23 22.87 17.61 1959 18.31 -17.3Whrlpl WHR 4.60f 3.5 ...dd 190.73 122.20 624 130.37 -22.7WhtMtIns WTM 1.00 .1 62 946.52 786.23 14 930.57 +9.3WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 239 13.57 -5.8WhitngPet rs WLL ... ... ...dd 56.47 15.88 1575 46.88 +77.0WidOpW n WOW ... ... ... 16.66 6.03 222 11.79 +11.5WidePoint WYY ... ... ...dd .73 .40 166 .46 -29.2WildhRs n WRD ... ... ... 29.67 10.36 918 19.51 +6.0WileyJA JW/A 1.20 1.9 17 71.75 51.50 445 64.85 -1.4WileyJB JW/B 1.20 1.9 17 71.40 51.76 64.16 -2.3WLyonHm WLH ... ... 11 32.95 19.77 601 21.44 -26.3WmsCos WMB 1.36 4.5 12 33.67 24.00 12545 30.52 +.1WmsSon WSM 1.72 2.9 18 65.99 42.68 2419 60.26 +16.6Winnbgo WGO .40 1.1 12 58.65 33.95 499 37.55 -32.5Wipro s WIT .03e .6 ... 6.05 4.50 997 5.09 -6.9WirelessT WTT ... ... ...dd 2.64 1.36 7 1.82 -25.1WT IntQua IQDG ... ... ... 32.75 28.98 8 30.18 -1.7WT ST HiYl SFHY ... ... ... 51.40 48.47 2 50.33 +2.7WT ShTr n SFIG ... ... ... 49.77 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 3 49.44 -1.8WT Corp n WFIG ... ... ... 50.07 47.25 48.25 -3.4WT EmMDv DVEM ... ... ... 36.70 30.37 6 31.24 -5.9WT G exMx XMX ... ... ... 31.68 27.35 0 30.38 +2.5WT DyCEu DDEZ ... ... ... 33.88 29.57 0 29.80 -5.4WT DyInEq DDWM ... ... ... 32.00 28.55 14 29.33 -4.0WT DyInSm DDLS ... ... ... 34.74 30.34 0 31.20 -6.9WT DynCJp DDJP ... ... ... 31.29 27.42 27.94 -6.5sWTBearEq DYB ... ... ...q 26.76 24.72 2 26.79 +2.8sWT LgSEq DYLS ... ... ...q 35.37 29.20 32 35.49 +8.9WT EuLoc EZR ... ... ... 34.19 26.35 27.00 -13.3WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 24.20 26.04 -.6WT GlSmC GSD ... ... ... 35.24 30.17 32.61 -1.4WTWkDUSE 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 3.0 ...q 55.58 48.18 496 48.77 -3.8WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 10 30.41 -2.2sWT PutStr PUTW ... ... ... 30.48 26.65 13 30.45 +4.8WT EMexSt XSOE .77e 2.7 ...q 35.10 27.47 30 28.89 -9.3WT JpDvG JHDG ... ... ...q 30.34 25.63 38 27.16 -6.2WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 27 32.53 +2.7WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 1 26.21 -2.8WTFltRtTr USFR ... ... ...q 27.90 24.97 303 25.07 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 680 64.28 +.9WT AsiaDb ALD 1.02 2.4 ...q 46.97 43.06 1 43.38 -5.1WTEmLDbt ELD 1.74 5.3 ...q 40.08 32.81 22 33.04 -14.1WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 0 25.09 +.2WisYldEn n SHAG ... ... ... 52.53 48.66 7 48.96 -1.6sWis US Mul USMF ... ... ... 30.71 25.15 21 30.79 +10.8GrnHCmdty GCC ... ... ...q 19.89 17.35 31 17.96 -6.6WT Diefa DWM .74e 1.4 ...q 59.63 51.32 33 52.93 -5.1WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.40 16 41.69 -6.1WTDv exF DTN 2.48e 2.7 ...q 92.93 80.20 7 91.37 +3.4WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 4 46.91 -3.3WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 60 64.21 -9.0WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 19 72.73 -.2WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.98 6 42.13 -2.9WT IntLC DOL 1.69e 3.5 ...q 54.18 46.64 24 48.04 -5.1WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 73 65.11 -5.6WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 63 70.80 -7.8WTGxUSDv DNL .99e 1.7 ...q 62.84 55.29 11 58.02 -2.0WTJpnSC DFJ 1.26e 1.7 ...q 85.64 71.84 20 73.81 -8.2WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.93 1282 53.83 -9.3WT LCD DLN 1.84e 1.9 ...q 97.25 83.70 22 94.69 +2.8sWT MCD s DON ... ... ...q 37.36 31.65 285 37.41 +6.0WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 2 57.18 -4.0WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 2 67.68 -3.6sWT SC s DES ... ... ...q 30.66 25.48 206 30.66 +5.5WT TotDv DTD 2.05e 2.1 ...q 97.46 84.32 2 95.92 +3.2WT MgdFut WDTI ... ... ...q 40.66 38.44 8 40.04 +1.1WT EmCur CEW ... ... ...q 20.09 17.89 5 18.16 -6.5WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.45 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.7 ...q 57.04 45.32 72 46.92 -10.0WT EmEq DEM 1.80e 4.1 ...q 50.31 41.82 205 43.41 -4.3WTGxUSRe DRW 1.22e 4.0 ...q 34.85 29.21 45 30.24 -7.1WT JpCapG DXJC 3.43e 2.0 ...q 31.10 24.41 26.91 -7.2WT India EPI .22e .8 ...q 29.52 24.49 1711 26.79 -3.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 57 18.83 10.39 4 13.15 -10.2sAAON AAON .32f .7 54 42.25 29.05 260 42.75 +16.5AC Immun n ACIU ... ... ... 17.40 6.94 49 8.65 -32.4ACI Wwde ACIW ... ... ...cc 28.00 20.23 304 27.53 +21.4ACM Rsc n ACMR ... ... ... 15.60 4.74 46 13.50 +157.1ACNB Cp ACNB .92 2.7 19 36.00 26.00 8 34.55 +16.9AGNC Inv AGNC 2.16 11.1 6 21.94 17.84 2521 19.38 -4.0AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 5 25.97 +.5AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 28 26.40 +2.6ALJ Reg n ALJJ ... ... ... 3.75 1.42 2 2.07 -34.3AMAG Ph AMAG ... ... ...dd 26.10 11.93 380 24.75 +86.8AMC Net AMCX ... ... 11 69.02 46.89 578 62.97 +16.4ANGI Hme ANGI ... ... ... 20.55 10.24 822 20.22 +93.3ANI Ph h ANIP ... ... 23 74.70 44.98 80 56.71 -12.0ARC Grp ARCW ... ... ...dd 2.95 1.80 12 2.00 -4.8ARCAbio rs ABIO ... ... ...dd 2.00 .45 897 .62 -54.1ASLAN n ASLN ... ... ...dd 10.44 5.08 5 8.50 +51.5ASML Hld ASML 1.71e .9 38 221.66 150.94 675 200.49 +15.3ASV Hld n ASV ... ... ... 10.80 4.75 14 5.70 -43.8ATA Inc ATAI ... ... ... 6.60 3.69 262 6.39 +50.8sATN Intl ATNI .68 .9 ...dd 74.71 49.34 109 75.58 +36.8AV Homes AVHI ... ... 6 22.03 14.65 200 21.50 +29.1AXT Inc AXTI ... ... 21 10.75 5.80 204 7.45 -14.4AbeonaTh ABEO ... ... ...dd 22.75 7.50 403 14.20 -10.4Abeona wt ABEOW ... ... ... 17.56 4.05 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 196 4.34 -1.4Abiomed ABMD ... ... ...cc 450.93 144.01 384 364.12 +94.3Abraxas AXAS ... ... ... 3.27 1.59 1027 2.27 -7.7AcaciaC n ACIA ... ... ...dd 50.10 24.72 419 37.60 +3.8AcaciaTc ACTG .50 12.8 ...dd 5.50 2.90 148 3.90 -3.7AcadiaHlt ACHC ... ... 17 49.05 26.92 526 39.10 +19.8AcadiaPh ACAD ... ... ...dd 41.20 12.77 1941 14.11 -53.1Acasti g rs ACST ... ... ...dd 3.36 .43 66 .49 -48.3AccelrDiag AXDX ... ... ...dd 30.35 16.75 160 22.65 -13.5Acceleron XLRN ... ... ...dd 50.00 32.46 245 48.49 +14.3AccessNt ANCX .64f 2.3 24 30.99 24.36 28 28.09 +.9Accuray ARAY ... ... ...dd 6.15 3.20 697 4.00 -7.0AcelRx ACRX ... ... ...dd 5.75 1.55 542 2.90 +43.2sAcerTh rs ACER ... ... ... 30.23 7.66 68 30.78 +122.2AcetoCorp ACET .04m 1.2 ...dd 16.11 2.22 181 3.31 -68.0Achaogen AKAO ... ... ...dd 19.74 5.11 627 5.39 -49.8AchvLfS rs ACHV ... ... ...dd 42.00 2.67 141 3.24 -75.9Achillion ACHN ... ... ...dd 5.19 2.33 2139 2.63 -8.7AclarisTh n ACRS ... ... ...dd 28.93 15.07 151 15.93 -35.4AcordaTh ACOR ... ... 54 36.35 16.55 306 28.90 +34.7ActivsBliz ATVI .34f .5 40 81.64 57.29 5962 69.66 +10.0Acxiom ACXM ... ... 88 45.72 18.60 748 45.10 +63.6AdamasPh ADMS ... ... ...dd 44.00 13.85 434 22.41 -33.9tAdamisPh ADMP ... ... ...dd 5.85 2.26 1624 2.25 -48.9Adaptim n ADAP ... ... ... 14.63 4.84 240 8.47 +26.8AddusHmC ADUS ... ... 45 71.78 30.95 305 60.60 +74.1ADDvtgTch AEY ... ... ...dd 2.33 1.21 6 1.44 -2.0AdestoTc n IOTS ... ... ...dd 10.80 4.70 295 5.65 -12.4AdialPh n ADIL ... ... ... 4.40 3.00 9 3.71 -8.4AdmaBio ADMA ... ... ...dd 6.86 2.01 225 5.65 +76.0AdobeSy ADBE ... ... 58 263.83 143.95 2148 251.50 +43.5 Adomani n ADOM ... ... ... 13.81 .50 392 .72 -83.8Adtran ADTN .36 2.1 ...dd 25.10 13.95 248 16.90 -12.7AduroBio n ADRO ... ... ...dd 12.35 5.10 216 5.85 -22.0AdvEmis n ADES 1.00 8.9 2 12.20 7.00 39 11.20 +15.9AdvEnId AEIS ... ... 16 95.00 56.22 319 58.45 -13.4AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8sAMD AMD ... ... ...cc 20.28 9.04 54620 20.40 +98.4Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 246 1.42 -50.0AdverumBi ADVM ... ... ...dd 8.59 2.45 280 5.50 +57.1AdS Shrt n DWSH ... ... ... 25.59 24.65 4 24.91 -.5sAdS Micr n DWMC ... ... ... 25.50 23.69 0 24.79 +.4AdvS Vice n ACT ... ... ... 29.50 24.23 3 26.00 -.8Aegion AEGN ... ... 22 28.19 19.81 112 25.51 +.3AegleaBio n AGLE ... ... ...dd 12.00 2.94 129 9.47 +75.0AehrTest h AEHR ... ... ... 4.10 2.12 47 2.48 -8.3Aemetis AMTX ... ... ...dd 3.12 .45 21 1.30 +136.4AeriePhm AERI ... ... ...dd 74.75 47.05 412 62.50 +4.6sAeroViron AVAV ... ... ...cc 86.19 37.07 240 86.18 +53.5AEtern g rs AEZS ... ... ...dd 3.25 1.12 64 1.77 -25.0Aethlon rs AEMD ... ... ...dd 3.85 .79 45 1.09 -3.5AeviGeno GNMX ... ... ...dd 2.65 .83 401 1.25 +4.2AffimedNV AFMD ... ... ...dd 2.85 1.15 124 1.65 +26.9Agenus AGEN ... ... ...dd 6.19 1.55 3863 1.88 -42.3AgileThr h AGRX ... ... ...dd 5.40 .23 224 .25 -90.6Agilysys AGYS ... ... ...dd 16.80 10.00 76 15.99 +30.2AgiosPhm AGIO ... ... ...dd 99.82 51.62 257 76.06 +33.0AgroFresh AGFS ... ... 14 8.75 4.94 240 6.13 -17.2AgroFr wt AGFSW ... ... ... .72 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 275 2.36 -77.6Aimmune n AIMT ... ... ...dd 42.00 18.90 279 27.90 -26.2sAirT Inc AIRT ... ... ...dd 35.08 14.90 2 35.30 +43.0AirTrnsp ATSG ... ... 51 27.67 19.17 400 21.30 -8.0AirMedia AMCN ... ... ...dd 2.87 .38 150 .46 -60.0Airgain n AIRG ... ... 48 12.16 7.31 32 11.96 +33.0AkamaiT AKAM ... ... 66 83.08 44.65 907 72.78 +11.9AkariTh rs AKTX ... ... ... 11.95 1.70 30 1.89 -56.4AkceaTh n AKCA ... ... ... 40.75 13.94 863 35.35 +103.6AkebiaTher AKBA ... ... ...dd 20.25 7.42 379 7.89 -46.9AkersBios AKER ... ... ...dd 1.82 .12 1429 .24 +79.1Akorn Inc AKRX ... ... 51 33.63 10.76 2682 17.92 -44.4Akoustis n AKTS ... ... ... 9.50 4.86 166 7.52 +20.7sAlarm.cm n ALRM ... ... 57 56.00 33.39 491 56.71 +50.2AlaskCom ALSK ... ... 12 2.91 1.39 43 1.62 -39.6Albireo ALBO ... ... ... 39.87 20.25 34 31.20 +21.9Alcentra h ABDC .72 11.5 ...dd 11.24 5.75 21 6.27 -25.3AlderBioPh ALDR ... ... ...dd 20.87 8.60 574 18.70 +63.3AldeyraTh ALDX ... ... ... 11.90 3.90 79 7.45 +9.6Alexion lf ALXN ... ... 45 149.34 102.10 1007 116.99 -2.2Alico ALCO .24 .7 ...dd 34.80 25.55 3 32.00 +8.5AlignTech ALGN ... ... ...cc 385.00 165.18 515 355.89 +60.2AlimerSc h ALIM ... ... ...dd 1.46 .74 121 .93 -30.5Alkermes ALKS ... ... ...dd 71.22 39.54 504 45.69 -16.5Allakos n ALLK ... ... ... 45.95 26.00 90 39.55 +26.6AllgnceBc n ABTX ... ... 32 46.85 31.75 15 45.10 +19.8AllegiantT ALGT 2.80 2.0 10 181.45 111.54 106 136.60 -11.7AllegMrg n ALGR ... ... ... 9.58 9.50 748 9.54 AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .43 .34 301 .41 +10.8 sAllegMrg un ALGRU ... ... ... 10.26 10.04 10 10.22 +1.8AllenaPh n ALNA ... ... ... 17.56 6.13 39 11.21 +11.4All MMA n AMMA ... ... ... 3.07 .15 31 .19 -83.7AllnceRes ARLP 2.08f 10.3 5 21.90 15.55 292 20.25 +2.8AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 5 2.36 +12.9AlliedMot AMOT .12 .2 47 51.80 23.26 63 48.69 +47.1Alliqua rs ALQA ... ... ...dd 4.58 1.58 51 2.72 +50.3sAllotComm ALLT ... ... ...dd 6.53 4.74 61 6.49 +21.8AllscriptH MDRX ... ... ...dd 16.13 10.78 1261 14.73 +1.2AlnylamP ALNY ... ... ...dd 153.99 70.76 645 97.50 -23.3AlphaOmg AOSL ... ... 19 18.72 12.92 73 14.62 -10.6Alphabet C GOOG ... ... 33 1273.89 903.40 1188 1201.62 +14.8Alphabet A GOOGL ... ... 37 1291.44 918.60 1125 1217.41 +15.6Alphatc rs ATEC ... ... ... 4.27 1.80 263 3.77 +41.7AlpImmu n ALPN ... ... ...dd 12.87 5.28 58 5.70 -49.1AlpsRtSec n SWIN ... ... ... 32.49 27.49 2 32.21 +8.2AltaMesa n AMR ... ... ...dd 10.79 4.04 3632 4.44 -55.2AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.10 4675 70.25 +.6Altair A n ALTR ... ... ...dd 41.81 16.55 592 40.14 +67.8Altimm rs ALT ... ... ...dd 3.16 .25 218 .31 -84.6sAltisrce n ASPS ... ... 2 36.34 19.50 82 37.52 +34.0AltraIndlM AIMC .68 1.7 23 53.70 39.65 189 40.90 -18.8AmTrstFn AFSI .34 2.3 15 14.75 8.80 561 14.50 +44.0sAmalBk n AMAL ... ... ... 16.64 16.00 67 16.64 +.8Amarin AMRN ... ... ... 4.60 2.35 1820 2.84 -29.2Amazon AMZN ... ... ...cc 1925.00 931.75 3066 1883.42 +61.0AmbacF wt AMBCW ... ... ... 9.09 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 481 21.70 +35.8Ambarella AMBA ... ... ...cc 66.23 37.10 593 38.35 -34.7Amdocs DOX 1.00 1.5 18 71.72 61.00 801 64.78 -1.1Amedica rs AMDA ... ... ... 6.94 .33 649 .38 -88.5Amedisys AMED ... ... 69 121.67 45.60 278 119.92 +127.5AMERCO UHAL 1.50e ... 20 400.99 317.43 47 380.99 +.8AmeriHld n AMRH ... ... ... 13.50 .70 72 1.61 -48.1AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.5 20 6.50 5.25 177 5.85 -3.3AmCarM CRMT ... ... 17 89.85 36.50 140 84.50 +89.2AmAirlines AAL .40 1.0 7 59.08 35.64 6470 40.33 -22.5ACapSenF ACSF 8.80c ... 6 12.50 10.35 71 12.25 +16.4AmElTech AETI ... ... ...dd 2.53 .62 56 .93 -38.0AmFinTr n AFIN .04p ... ... 16.80 13.15 215 16.40 +9.3AmerNtl AMNB 1.00 2.4 17 43.00 34.95 7 41.45 +8.2AmNatIns ANAT 3.28 2.5 22 134.03 110.43 31 130.20 +1.5AmOutBr AOBC ... ... 26 19.10 8.32 1331 9.70 -24.5AmPubEd APEI ... ... 30 46.15 17.40 114 35.75 +42.7AmRailcar ARII 1.60 3.4 6 47.77 34.30 35 47.46 +14.0AmrRvr AMRB .20 1.3 28 17.50 12.21 1 15.55 +2.0sASoft lf AMSWA .44 2.6 43 16.93 9.26 72 16.92 +45.5AmSupr rs AMSC ... ... ...dd 8.03 3.06 76 6.38 +75.8AWoodmk AMWD ... ... 24 148.44 78.75 108 86.60 -33.5AmerisBc ABCB .40 .8 19 59.05 41.05 277 50.05 +3.8Amerisafe AMSF .88 1.4 25 67.82 51.55 90 63.20 +2.6AmrSvFin ASRV .08f 1.8 ... 4.55 3.80 16 4.50 +8.4AmSvFn pf ASRVP 2.11 7.6 ... 33.90 26.50 27.88 -3.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 63

AmesNatl ATLO .92f 3.0 19 32.15 26.00 3 30.80 +10.6Amgen AMGN 5.28 2.7 17 201.23 163.31 1416 197.31 +13.5AmicusTh FOLD ... ... ... 17.62 12.15 2502 12.94 -10.1AmkorTch AMKR ... ... 8 11.88 8.19 753 8.79 -12.5Amphastar AMPH ... ... ... 20.45 14.40 195 18.22 -5.3AmpOnRt ef IBUY ... ... ... 53.79 34.52 73 52.43 +28.3AmtechSys ASYS ... ... ... 15.45 4.56 272 5.16 -48.8Amyris rs AMRS ... ... ...dd 8.08 2.27 1008 7.11 +89.6AnalogDev ADI 1.92 2.0 34 103.59 76.95 3979 95.92 +7.7Anaptys n ANAB ... ... ... 134.00 20.89 337 83.01 -17.6Anavex rs AVXL ... ... ...dd 5.15 1.85 127 2.79 -13.4AnchBcWA ANCB ... ... 20 30.05 24.00 7 29.20 +17.7Andersons ANDE .66 1.6 32 41.70 29.60 127 41.25 +32.4AngioDyn ANGO ... ... ... 23.95 15.16 176 22.43 +34.9AnikaTh ANIK ... ... 20 69.81 28.54 112 41.22 -23.5Ansys ANSS ... ... 49 184.95 119.20 390 173.95 +17.9AntaresP ATRS ... ... ...dd 4.09 1.58 2967 3.65 +83.4Apellis n APLS ... ... ... 32.00 12.45 171 18.22 -16.0ApogeeE APOG .63 1.2 18 51.33 37.24 129 50.45 +10.3ApollEnd rs APEN ... ... ... 9.65 3.55 32 7.47 +33.4ApolloInv AINV .60 10.5 ... 6.20 5.18 631 5.71 +.9ApolMed n AMEH ... ... ... 30.00 10.00 99 17.10 -28.8AppFolio n APPF ... ... ...cc 79.00 37.56 97 77.50 +86.7Appian A n APPN ... ... ... 43.61 19.62 1751 33.25 +5.6Apple Inc AAPL 2.92 1.4 25 219.18 149.16 25675 215.04 +27.1ApplRecy h ARCI ... ... ...dd 1.75 .59 9 .69 -33.7AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 68 1.19 -25.2AppGenTc AGTC ... ... ...dd 5.75 3.25 130 4.30 +19.4ApldMatl AMAT .80 1.8 13 62.40 42.62 15553 43.76 -14.4ApldOptoel AAOI ... ... 24 71.29 22.54 531 40.61 +7.4Approach AREX ... ... 10 4.21 2.07 178 2.25 -24.0Apptio n APTI ... ... ... 39.06 16.56 673 35.84 +52.4ApricusB rs APRI ... ... ...dd 3.34 .25 110 .29 -84.2AptevoTh n APVO ... ... ... 6.35 1.15 51 5.19 +22.4Aptinyx n APTX ... ... ... 25.21 17.35 65 23.20 +14.9AptoseB g APTO ... ... ...dd 4.55 1.30 162 2.89 +29.0AquaMetal h AQMS ... ... ...dd 8.17 1.42 228 2.36 +10.8AquaB Tc n AQB ... ... ...dd 9.99 2.25 36 2.60 -26.1AquestTh n AQST ... ... ... 19.30 14.75 79 15.84 -1.3AquinoxPh AQXP ... ... ...dd 16.90 1.96 130 3.00 -74.5ArQule ARQL ... ... ...dd 7.21 .94 967 5.99 +263.0Aradigm h ARDM ... ... ...dd 7.35 1.03 7 1.30 -80.6AratanaTh PETX ... ... ...dd 7.28 3.67 254 5.23 -.6ArbutusB g ABUS ... ... ...dd 12.60 3.45 219 9.05 +79.2ArcBest ARCB .32 .7 16 50.45 25.03 236 47.75 +33.6ArcadB rsn RKDA ... ... ... 66.56 3.60 105 6.08 +10.5ArchCap s ACGL ... ... 28 34.20 25.71 775 30.73 +1.6ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 9 24.65 -2.7ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 23 23.96 -4.6ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 45 4.13 +3.0ArcturusT rs ARCT ... ... ... 15.19 4.78 25 7.98 +.4Ardelyx ARDX ... ... ... 8.65 3.58 251 4.15 -37.1ArenaPh rs ARNA ... ... ...dd 50.05 20.02 367 36.45 +7.3AresCap ARCC 1.56f 9.0 9 17.47 15.03 1200 17.35 +10.4Argenx n ARGX ... ... ...cc 103.00 20.10 38 87.55 +38.7AridisPh n ARDS ... ... ... 13.85 12.61 42 12.92 -.6ArkRst ARKR 1.00 4.4 84 29.49 20.20 4 22.75 -15.8Arotech ARTX ... ... 22 4.35 2.70 131 3.40 -4.2ArrayBio ARRY ... ... ...dd 20.21 8.50 2559 13.86 +8.3ArrisIntl ARRS ... ... 29 30.00 22.33 1128 25.02 -2.6sArrowFn AROW 1.04 2.6 17 40.10 30.29 20 39.85 +17.4ArrCountR n DWCR ... ... ... 33.04 27.55 1 28.24 -6.5ArwDWATc DWAT .09e .7 ...q 12.50 10.94 0 12.25 +5.2ArrowPhm ARWR ... ... ...dd 17.50 1.97 1258 14.10 +283.2Arsanis n ASNS ... ... 2 28.69 1.70 67 1.78 -86.1ArtesRes ARTNA .95 2.5 26 43.22 32.00 7 38.61 +.1ArtsWay ARTW .05 1.7 ...dd 5.45 2.00 4 2.90 -2.8AscenaRtl ASNA ... ... ...dd 4.95 1.69 1415 4.86 +106.8Ascendis n ASND ... ... ... 76.29 26.30 95 70.04 +74.8AscentCap ASCMA ... ... ... 14.15 1.68 104 2.81 -75.5AsiaPWire APWC .10e ... ... 3.05 2.26 0 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 38 7.81 -12.4sAspenTech AZPN ... ... 46 109.05 58.26 470 109.66 +65.6AssembBio ASMB ... ... ...dd 67.36 24.74 107 37.38 -17.4AssertThr ASRT ... ... ...dd 9.48 4.31 570 7.39 -8.2AstaFd lf ASFI 5.30e ... ... 5.30 2.85 2 2.95 -14.3Astec ASTE .44f .9 17 64.80 44.92 215 48.31 -17.4AstroNova ALOT .28 1.6 37 20.00 11.00 5 17.90 +29.2Astronics ATRO ... ... 50 49.45 25.95 102 46.10 +11.2Astrotch rs ASTC ... ... ... 8.15 1.64 13 3.56 +6.3AsureSftw h ASUR ... ... ...dd 19.78 9.89 275 14.01 -.8AtaraBioth ATRA ... ... ...dd 54.45 12.65 620 36.95 +104.1athenahlth ATHN ... ... 98 163.94 111.61 452 152.97 +15.0Athenex n ATNX ... ... ... 20.90 13.28 197 17.15 +7.9Athersys ATHX ... ... ...dd 3.09 1.29 256 1.98 +9.4AtlAcq n ATAC ... ... ... 15.00 9.75 19 12.44 +26.2AtlAcq un ATACU ... ... ... 15.00 9.56 4 13.83 +35.6AtlAcq rt ATACR ... ... ... 1.40 .33 8 1.10 +83.3AtlanAmer AAME .02 .8 ...dd 4.00 2.20 2 2.55 -25.0AtlCapBc n ACBI ... ... 26 21.60 15.20 174 18.90 +7.4AtlanticaYd AY 1.26e 6.1 31 25.99 18.00 355 20.81 -1.9Atlanticus ATLC ... ... ... 3.83 1.52 20 2.00 -16.7AtlasAir AAWW ... ... 7 75.29 50.65 360 62.20 +6.1AtlasFin AFH ... ... ...dd 21.50 8.05 82 11.00 -46.5AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 2 25.70 -1.3sAtlassian n TEAM ... ... ...dd 79.82 33.16 1012 79.26 +74.1Atomera n ATOM ... ... ...dd 8.00 2.45 76 5.20 +20.1AtriCure ATRC ... ... ...dd 33.01 14.88 218 31.85 +74.6Atrion ATRI 5.40f .8 51 694.25 516.85 2 645.00 +2.3AttisInd hn ATIS ... ... ... 3.63 .32 1198 .38 -64.6AttisI wt h ATTSW ... ... ... .26 .10 .14 -12.5Attunity ATTU ... ... ...dd 19.63 6.25 233 19.04 +172.8aTyrPhm h LIFE ... ... ... 6.50 .60 735 .69 -80.2AubNB AUBN .96 2.1 21 53.96 33.22 3 46.60 +19.8Audentes n BOLD ... ... ...dd 46.18 18.35 361 33.29 +6.5AudCodes AUDC .20p ... 28 11.48 6.15 339 10.73 +45.8AuriniaPh AUPH ... ... ...dd 7.60 4.41 311 5.34 +17.9AuroraMob n JG ... ... ... 9.80 5.00 478 7.54 -14.3AutoWeb AUTO ... ... 10 9.91 2.88 12 3.58 -60.3Autodesk ADSK ... ... ...dd 142.94 101.55 2340 135.52 +29.3Autolus n AUTL ... ... ... 32.00 19.17 12 29.15 +16.6sAutoData ADP 2.76f 1.9 38 142.95 102.81 2235 143.04 +22.1tAvadelPh AVDL ... ... ...dd 11.93 4.29 343 4.46 -45.6AveThera n ATXI ... ... ... 6.90 3.06 6 3.71 +2.5AVEO Ph h AVEO ... ... ...dd 4.24 1.86 1784 2.37 -15.1AviatNet rs AVNW ... ... ...dd 19.07 12.90 11 16.76 +10.5AvidBios rs CDMO ... ... ...dd 6.57 2.24 201 5.64 +45.4AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 170 5.77 +7.1Avingr nrs AVGR ... ... ...dd 25.20 .95 512 1.25 -82.8AvisBudg CAR ... ... 12 50.88 30.67 1056 35.16 -19.9AvistaHl un AHPAU ... ... ... 10.45 10.00 10.40 +1.0AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 1443 10.09 +1.7sAvnet AVT .76 1.5 12 48.21 35.67 973 49.14 +24.0AvroBio n AVRO ... ... ... 44.01 26.51 62 38.98 +24.9Aware AWRE ... ... 32 5.20 3.00 4 3.50 -22.2Axcelis rs ACLS ... ... 5 37.05 18.75 421 19.50 -32.1AxoGen AXGN ... ... ...dd 56.85 15.10 618 39.90 +41.0AxonEntpr AAXN ... ... ...cc 76.45 20.57 487 63.81 +140.8Axovant n AXON ... ... ...dd 27.98 1.02 1551 2.30 -56.4AxsomeT n AXSM ... ... ...dd 6.45 2.05 46 2.30 -58.9AytuBioS rs AYTU ... ... ... 136.40 3.86 40 4.41 -90.1AzurRx n AZRX ... ... ... 5.25 2.20 47 2.50 -31.3B -: B Comm BCOM 3.58e ... ... 20.49 6.27 5 7.60 -58.7BRileyFn RILY .49e 2.2 23 23.70 15.15 26 22.10 +22.1BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 5 25.45 -2.1BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 0 25.15 -2.8BRileyF27 n RILYG ... ... ... 25.90 24.49 2 24.97 -1.6BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 15 25.67 +2.3BCB Bc BCBP .56 3.8 16 16.10 12.05 72 14.90 +2.8BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 0 27.14 -1.4BGC Ptrs BGCP .72 6.1 ...dd 16.97 10.39 2840 11.80 -21.9BIO-key n BKYI ... ... ... 3.64 1.20 14 2.09 +18.1BJsRest BJRI .44 .7 27 73.05 28.00 308 66.80 +83.5BMC Stock BMCH ... ... 25 25.70 17.10 461 22.90 -9.5BOK BOKF 2.00f 2.0 17 107.00 77.10 79 101.24 +9.7BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 13 25.04 -2.2BOS Ltd BOSC ... ... ...dd 2.97 1.53 163 2.32 +5.9BSB Bcp BLMT ... ... 19 36.50 27.25 36 33.25 +13.7Baidu BIDU ... ... 8 284.22 207.74 2279 223.13 -4.7Balchem BCPC .42f .4 45 105.30 70.23 94 104.18 +29.3BallardPw BLDP ... ... ...dd 5.94 2.57 469 3.10 -29.7BncFstOK s BANF .84 1.3 21 65.70 48.35 20 64.55 +26.2Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 4 16.15 +9.5BncpBnk lf TBBK ... ... ...dd 12.00 7.54 115 9.80 -.8Bandwith n BAND ... ... 37 45.00 18.05 124 44.98 +94.6BankOZK OZK .80f 1.9 13 53.70 38.43 788 41.39 -14.6BkCmcCA BOCH .16 1.2 17 13.21 10.00 37 13.15 +14.3BankMarin BMRC 1.28f 1.4 24 90.85 62.38 8 89.15 +31.1BkMont36 n BMLP 3.43e 6.5 ... 53.32 43.00 52.97 +11.0BkPrince n BPRN ... ... ... 35.45 29.43 8 33.33 -2.9BankSC BKSC .60 3.0 19 22.50 15.77 3 20.10 +14.5BkofJames BOTJ .24 1.5 16 18.00 13.87 1 15.67 +5.0BankFncl BFIN .36f 2.2 24 18.62 14.79 29 16.10 +5.0BankwellF BWFG .48 1.5 15 37.95 30.11 7 31.25 -9.0sBanner Cp BANR 1.40a 2.1 20 66.50 52.20 153 66.92 +21.4Baozun n BZUN ... ... ...cc 67.41 25.74 2065 54.71 +73.4BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 19.35 +18.4BiP10yTBear DTYS ... ... ...q 24.96 13.93 7 21.89 +19.9BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 29.61 -3.7BiPUrFlat FLAT ... ... ...q 65.13 60.23 65.13 +5.5BiP10yTBull DTYL ... ... ...q 77.88 72.11 73.23 -5.0BiP2yrTBear DTUS ... ... ...q 40.29 29.63 0 38.60 +10.2BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 4 26.14 +19.0BarHilc n BHAC ... ... ... 12.00 10.30 10.72 +2.7BarHilc rt BHACR ... ... ... .45 .10 32 .24 +49.4BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.58 +1.7BarrettB lf BBSI 1.00 1.3 32 98.76 48.11 45 76.21 +18.2BassettF BSET .50f 2.1 37 41.30 23.05 29 23.80 -36.7BayCom n BCML ... ... 59 26.94 22.50 34 26.53 +14.8BeacnRfg BECN ... ... 22 66.48 35.04 1539 39.89 -37.4BeasleyB BBGI .20 3.0 2 14.40 6.00 45 6.75 -49.6BedBath BBBY .64 3.5 6 29.63 16.52 3203 18.39 -16.4BeiGene n BGNE ... ... ...dd 220.10 65.67 315 163.33 +67.1BelFuse A BELFA .24 1.0 25 29.90 15.24 0 23.55 +7.9BelFuseB BELFB .28 1.1 26 33.45 17.10 27 26.40 +4.9Belleroph n BLPH ... ... ...dd 3.30 .47 1284 .82 -68.2BellicumP BLCM ... ... ...dd 13.30 5.02 329 6.74 -19.9BenefBncp BNCL .24a 1.3 ... 18.60 14.45 406 17.95 +9.1sBenetfoc BNFT ... ... ...dd 40.00 21.75 176 39.30 +45.6Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 9 2.66 -10.1BerryPet n BRY ... ... ... 14.10 11.71 1096 13.28 +.2Beyondsp n BYSI ... ... ... 42.49 19.15 1 22.09 -24.0Big 5Sprt BGFV .60 10.1 6 9.75 5.05 272 5.95 -21.7BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .40 +8.1BigRock un BRPAU ... ... ... 11.00 9.99 10.70 +4.5Bilibili n BILI ... ... 42 22.70 9.09 5482 11.85 +5.4sBioTechne TECH 1.28 .7 56 183.90 117.42 198 184.87 +42.7BioDlvry lf BDSI ... ... ...dd 3.30 1.70 261 2.75 -6.8BioHiTch n BHTG ... ... ...dd 5.76 2.68 9 3.95 -13.2sBioLifeSol BLFS ... ... ...dd 22.86 4.30 948 24.14 +302.3BioLneRx h BLRX ... ... ... 1.34 .78 262 .88 -19.3BioXcelT n BTAI ... ... ...dd 14.79 6.76 18 7.94 -28.0BioanlySys BASI ... ... 33 2.95 1.37 4 1.64 -33.1Bioblast rs ORPN ... ... ... 5.99 1.03 45 1.12 -51.0Biocept rs BIOC ... ... ... 44.10 2.86 104 3.12 -85.0Biocryst BCRX ... ... ...dd 7.49 3.95 729 7.04 +43.4Biofront n BFRA ... ... 32 17.98 11.25 6 14.06 +15.5Biogen BIIB ... ... 21 388.67 249.17 609 343.28 +7.8BioMarin BMRN ... ... ...dd 106.20 75.81 1164 99.74 +11.9Biomeri n BMRA ... ... ... 9.32 2.58 1 3.66 -2.1Bionano n BNGO ... ... ... Bionano un BNGOU ... ... ... 273 6.15 BiondVax n BVXV ... ... ... 8.60 4.60 24 5.66 +5.6BiondVx wt BVXVW ... ... ... 2.76 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 515 2.90 -.3BioSpecif BSTC ... ... 31 54.50 38.05 21 52.89 +22.1BiostrPh rs BSPM ... ... ...dd 5.97 1.18 46 2.05 +15.8BioTelem BEAT ... ... ...cc 58.50 23.30 220 57.25 +91.5 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 .49 +29.3BlackBox BBOX .48 31.2 ...dd 4.15 .75 634 1.54 -56.6BlRidgAc n BRAC ... ... ... 9.88 9.52 0 9.79 +1.4BlRidgA 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 28.91 363 48.67 +48.4BlkRkCap BKCC .72 11.7 88 7.57 5.48 252 6.18 -.8BlTCP Cap TCPC 1.44 9.7 11 16.82 13.72 177 14.77 -3.3Blckbaud BLKB .48 .5 66 120.35 81.64 148 98.32 +4.1BlinkCh n BLNK ... ... ...dd 8.65 1.28 188 3.23 +3.5BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.11 694 19.19 -10.1Blucora BCOR ... ... ...cc 40.60 19.05 329 35.45 +60.4BlueBird BLBD ... ... 10 24.99 15.66 64 22.50 +13.1sBlueHBcp BHBK .80 3.5 29 22.95 17.85 103 23.00 +14.4BluebBio BLUE ... ... ...dd 236.17 91.15 345 158.80 -10.8BlueknEP BKEP .32m 11.9 ... 6.05 2.55 572 2.70 -47.1Bluekn pf BKEPP .72 10.5 ... 8.05 5.99 7 6.78 -12.7BlueprtM n BPMC ... ... ...dd 109.00 41.41 219 71.33 -5.4BofI Hld s BOFI ... ... 17 45.18 24.20 408 38.63 +29.2BofI pf BOFIL 1.56 6.0 ... 28.33 25.19 1 25.86 +.2Boingo WIFI ... ... ...dd 33.20 19.07 400 32.48 +44.4Bojangles n BOJA ... ... 9 16.20 11.35 139 14.60 +23.7BonsoElec BNSO ... ... ... 5.04 1.96 2 3.25 +32.7BookingHl BKNG ... ... 26 2228.99 1630.56 544 1898.08 +9.2BorqsTch BRQS ... ... 75 10.00 4.00 1 4.50 -17.4BosOma n BOMN ... ... ... 35.49 13.65 26 20.04 -38.1BostPrv BPFH .48 3.4 18 17.85 13.78 459 14.20 -8.1BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 86 61.63 28.20 377 62.99 +81.6Boxlight n BOXL ... ... ...dd 17.40 3.00 134 3.81 -34.2Brainstorm BCLI ... ... ...dd 5.35 2.88 51 3.97 +1.3BridgeBcp BDGE .92 2.6 19 38.00 29.80 21 36.00 +2.9Bridglne rs BLIN ... ... ... 4.45 .79 309 .89 -63.3BridgBcs n BWB ... ... ... 13.87 12.29 45 12.63 +.1BridgfdFds BRID ... ... 13 21.55 11.05 0 13.49 +7.5Brightcove BCOV ... ... ...dd 10.75 6.30 137 8.15 +14.8BrghtFn n BHF ... ... ...dd 67.55 39.24 706 42.17 -28.1BroadcInc AVGO 7.00 3.3 8 285.68 197.46 2957 210.51 -18.1BroadVis BVSN ... ... ...dd 4.50 1.75 2 1.80 -50.0BrdwyFn h BYFC ... ... ...cc 2.60 1.38 52 1.50 -36.4BroadwdE BWEN ... ... ...dd 4.11 2.09 27 2.15 -21.0BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 3420 19.76 -10.8BrklneB BRKL .40 2.2 20 19.35 13.63 608 18.20 +15.9BrooksAuto BRKS .40 1.4 30 36.45 21.75 380 29.30 +22.9BrukerCp BRKR .16 .5 31 36.53 27.58 534 34.46 +.4BrynMawr BMTC 1.00f 2.0 29 50.35 38.75 52 49.75 +12.6Bsquare BSQR ... ... ...dd 5.55 1.75 419 2.20 -52.7BldrFstSrc BLDR ... ... 14 23.28 14.39 1103 17.13 -21.4BusinFst n BFST .32 1.2 42 30.00 23.10 5 25.75 +1.9C -:C&F Fnc CFFI 1.36 2.2 20 67.40 45.28 7 63.15 +8.9CA Inc CA 1.02 2.3 22 44.25 31.45 3132 43.70 +31.3CAS Med CASM ... ... ...dd 2.70 .59 216 2.33 +202.6CASI Phr h CASI ... ... ...dd 8.89 .93 250 7.77 +139.1CB FnSvcs CBFV .88 2.8 21 36.95 26.50 3 31.60 +5.3CBAK En h CBAK ... ... ... 2.35 .49 25 .61 -58.6CBOE Glb CBOE 1.24f 1.3 40 138.54 91.10 638 97.84 -21.5CBTX Inc n CBTX .20 .5 ... 38.71 27.00 218 37.46 +26.3CDK Globl CDK .60 1.0 24 76.04 59.84 1305 61.58 -13.6CDW Corp CDW .84 1.0 30 88.36 58.57 1779 86.35 +24.3CEVA Inc CEVA ... ... 30 51.80 26.10 157 29.25 -36.6CH Robins CHRW 1.84 1.9 29 100.18 66.14 790 97.21 +9.1CHF Sol rs CHFS ... ... ...dd 24.45 .93 277 1.05 -69.7CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 4 30.04 -.3CHS pfB CHSCO 1.97 6.8 ... 29.83 27.78 7 28.96 +.5CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 8 28.04 +2.5CHS pfB3 CHSCM 1.69 6.3 ... 28.75 25.56 19 26.96 +1.9CHS pfB4 CHSCL 1.88 6.7 ... 29.81 27.15 16 27.87 -1.0CIM CmTr CMCT .50a 3.3 41 20.45 11.75 7 15.25 -20.2CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 137 13.44 +143.8CM Finan CMFN 1.00 10.9 7 10.20 7.40 10 9.18 +12.6CM Fin23 n CMFNL ... ... ... 25.90 25.01 16 25.65 +2.3CM SevSt n CMSS ... ... ... 11.00 9.59 9.96 +3.2CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.75 +7.9CM SevSt rt CMSSR ... ... ... .65 .01 11 .59 +84.4CME Grp CME 2.80a 1.7 37 174.36 123.88 1437 167.36 +14.6CNBFnPA CCNE .68f 2.1 17 32.86 23.82 15 31.79 +21.2CPI Crd rs PMTS ... ... ... 7.80 1.93 7 2.42 -34.1CPS Tech CPSH ... ... 25 2.20 1.04 6 1.52 -8.5CRA Intl CRAI .68 1.2 27 58.74 35.32 35 56.54 +25.8CRISPR n CRSP ... ... ... 73.90 16.16 601 51.54 +119.5CSG Sys CSGS .84 2.2 24 48.82 36.38 152 37.57 -14.3CSI Comp CCLP .75 12.4 ...dd 8.05 4.41 90 6.03 +10.2CSP Inc CSPI .60f 5.1 25 18.89 8.75 2 11.67 -26.2sCSW Ind n CSWI ... ... 39 56.45 39.05 49 56.65 +23.3sCSX CSX .88 1.2 11 74.75 48.11 4905 74.69 +35.8CTI BioP rs CTIC ... ... ...dd 5.36 1.75 251 1.84 -31.3CTI Inds CTIB ... ... ... 5.09 3.25 4.07 CUI Glbl CUI ... ... ...dd 4.35 2.14 17 2.20 -20.0CVB Fncl CVBF .56 2.3 21 25.49 19.58 649 24.86 +5.5CVD Eqp CVV ... ... 14 13.50 5.25 34 5.60 -51.8CabotMicro CCMP 1.60 1.5 34 123.76 68.20 189 109.97 +16.9Cadence CDNS ... ... 45 46.99 35.49 1238 45.40 +8.6Cadiz h CDZI ... ... ...dd 14.75 9.65 212 12.80 -10.2CaesarStne CSTE .44e 2.3 40 30.45 12.50 251 18.85 -14.3CaesarsEnt CZR ... ... ...dd 14.50 8.55 8474 10.15 -19.8CafePress PRSS ... ... ...dd 2.30 1.12 7 1.30 -29.5Cal-Maine CALM 2.52e 5.0 23 52.30 34.03 422 50.00 +12.5Caladriu rs CLBS ... ... ...dd 11.65 2.63 19 5.25 +49.6CalaCvHi CHY 1.20 9.3 ...q 13.15 10.60 177 12.95 +9.3sCalaCvOp CHI 1.14 9.2 ...q 12.40 10.01 212 12.40 +10.8CalaCv&Inc CCD 2.00 9.0 ...q 22.79 18.15 47 22.14 +10.3CalaGDyIn CHW .84 9.3 ...q 9.87 8.52 133 9.08 CalaGTR CGO 1.20 7.9 ...q 16.34 13.06 23 15.14 +.5CalaStrTR CSQ .99 7.5 ...q 13.35 11.00 276 13.26 +9.8CalAmp CAMP ... ... 30 25.45 17.52 384 23.45 +9.4CalavoGr h CVGW .95f .9 45 102.80 65.85 112 101.80 +20.6Calithera CALA ... ... ...dd 18.35 4.05 231 4.60 -44.9CalumetSp CLMT ... ... ...dd 9.95 6.10 144 6.75 -12.3CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 12.15 30 17.61 -20.1sCambLrn ABCD 1.36 10.0 44 13.77 5.06 317 13.62 +139.8CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 5 91.62 +14.8CamdnN s CAC 1.20 2.6 24 47.86 37.10 44 46.08 +9.4Camtek h CAMT .56 5.6 16 11.11 4.17 818 10.06 +75.9CdnSolar CSIQ ... ... 5 19.09 11.37 546 13.09 -22.4CancrGen h CGIX ... ... ...dd 3.75 .82 55 1.07 -42.2CantbryPk CPHC .28 1.9 23 17.72 11.15 0 15.05 -7.4CpStarFn n CSTR .04p ... 51 22.22 16.80 15 17.86 -14.0CapCtyBk CCBG .28 1.1 21 26.50 19.76 14 24.87 +8.4CapProd CPLP .32 10.6 17 3.71 2.98 697 3.02 -10.1CapSwst CSWC 1.16a 6.1 19 19.38 14.85 15 19.04 +15.0CapitalaF CPTA 1.00 11.4 12 10.00 6.88 106 8.77 +20.5Capitala22 CPTAL 1.50 5.9 ... 25.97 24.13 3 25.27 +.3CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.5 22 15.11 12.19 345 13.47 +.4Capricor CAPR ... ... ...dd 4.25 .96 89 1.08 -31.6CpstnTur rs CPST ... ... ...dd 1.90 .58 699 1.14 +48.1CarGurus n CARG ... ... ...cc 56.17 25.85 753 49.66 +65.6CaraThera CARA ... ... ...dd 22.29 11.11 674 18.72 +52.9CarbBlk n CBLK ... ... ...dd 35.00 19.76 240 22.19 -7.3Carbonite CARB ... ... ...cc 41.25 18.55 262 40.65 +62.0CardiovSys CSII ... ... ... 39.50 20.58 148 38.03 +60.5Cardlytc n CDLX ... ... ...dd 25.71 11.10 329 18.25 +36.5Cardtronic CATM ... ... 27 37.87 15.80 448 37.29 +101.3CareTrust CTRE .82 4.4 36 19.82 12.73 577 18.43 +10.0CareDx h CDNA ... ... ...dd 18.05 1.81 536 17.45 +137.7CareerEd CECO .30f 1.8 ...dd 19.07 8.53 343 16.63 +37.7CarlyleGp CG 1.38e 5.8 9 25.90 19.50 401 23.65 +3.3CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 20 24.05 -5.2CaroFin s CARO .24 .6 22 45.58 31.60 72 42.05 +13.2CarolTrBk CART ... ... 29 10.00 7.40 3 7.96 -16.6Carrizo CRZO ... ... 49 31.57 11.10 2092 23.66 +11.2CarrolsRst TAST ... ... 21 16.35 9.90 268 16.20 +33.3CarverBc lf CARV ... ... 58 11.94 2.01 8 5.83 +100.5CasaSys n CASA ... ... 69 34.21 11.26 694 13.10 -26.2CasellaW CWST ... ... ...dd 29.75 16.01 136 27.59 +19.9Caseys CASY 1.16f 1.0 31 128.51 90.42 317 116.92 +4.4CassInfo CASS 1.04 1.4 36 74.49 53.23 19 73.67 +26.6Catabasis n CATB ... ... ... 3.78 .61 241 .65 -56.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 89 10.59 -22.4CatalystPh CPRX ... ... ...dd 4.51 2.18 259 2.93 -25.1Catasys n CATS ... ... ... 8.88 3.30 52 8.50 +126.7CathayGen CATY .96 2.2 17 45.59 34.00 405 43.08 +2.2CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... sCavcoInd CVCO ... ... 36 239.50 124.05 66 240.00 +57.3CecoEnv CECE .30 3.5 ... 9.42 4.00 87 8.59 +67.4Celcuity n CELC ... ... ... 29.19 11.10 5 25.90 +36.7Celgene CELG ... ... 27 147.17 74.13 4376 91.20 -12.6Celgene rt CELGZ ... ... ... 2.65 .11 30 1.53 +58.1CelldexTh CLDX ... ... ...dd 3.26 .40 1419 .44 -84.5CellectBio n APOP ... ... ... 13.50 4.40 8 4.83 -31.0CellectB wt APOPW ... ... ... 4.38 1.58 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.52 99 2.71 -80.2Cellectis n CLLS ... ... ...dd 38.85 22.00 146 29.27 +.4CallularBio CBMG ... ... ...dd 23.00 8.50 24 19.45 +72.9Celsion rs CLSN ... ... ...dd 6.06 1.24 82 2.45 -8.6CelsiusH n CELH ... ... ... 7.00 3.05 29 4.50 -14.3Celyad n CYAD ... ... ... 64.75 25.55 11 27.90 -35.3Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.57 1.64 75 1.82 -28.6Cemtrx pf CETXP .58t ... ... 7.62 3.91 5 4.00 -20.9CntRsDvA CDEV ... ... ... 22.14 15.78 2229 18.09 -8.6CntrStBk CSFL .40 1.3 ... 32.27 21.77 412 30.70 +19.3CEurMed CETV ... ... ...dd 5.20 3.40 53 3.60 -22.6CentrlFd rs CFBK ... ... 29 15.13 11.83 5 14.12 -6.6CentGard lf CENT ... ... 21 45.02 33.99 117 39.25 +.8CenGrdA lf CENTA ... ... ... 41.97 32.57 333 36.32 -3.7CntlVyCm CVCY .32f 1.5 17 22.75 18.05 16 21.64 +7.2CentAl CENX ... ... 19 24.77 11.04 1274 12.32 -37.3CntyBcMA CNBKA .48 .6 ... 89.40 64.95 4 76.00 -2.9CentCas CNTY ... ... 35 9.85 6.59 77 7.75 -15.1CeragonN CRNT ... ... ... 4.15 1.64 381 3.34 +68.7Cerecor n CERC ... ... ...dd 5.74 .58 209 4.81 +50.3Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 34 73.86 52.05 1471 65.72 -2.5CerusCp CERS ... ... ...dd 8.05 2.26 583 6.92 +104.7CescaTh h KOOL ... ... ... 6.44 .22 414 .27 -91.0Chaisma n CHMA ... ... ...dd 2.95 1.20 56 2.40 +41.2ChampO hrs CSBR ... ... ...dd 9.45 2.78 25 8.05 +107.5Changyou CYOU ... ... 5 28.40 12.68 104 14.20 -42.8Chantic rs BURG ... ... ... 5.15 1.81 27 2.69 +2.3CharlsCol h CTHR ... ... ...dd 1.60 .80 15 1.01 -25.2ChartInds GTLS ... ... 52 80.31 32.58 220 77.62 +65.6ChartCm n CHTR ... ... 99 404.72 250.10 2377 305.08 -9.2CharterFn CHFN .34f 1.4 24 26.01 15.92 177 24.77 +41.2ChkPoint CHKP ... ... 22 119.20 93.76 681 114.31 +10.3CheckC wt CHEKW ... ... ... .74 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 34 3.38 -67.6ChckPnt n CKPT ... ... ... 10.50 2.22 193 3.90 +.5Cheesecake CAKE 1.32f 2.5 17 60.19 38.34 460 52.51 +9.0ChefsWhs CHEF ... ... 59 31.90 16.15 335 29.30 +42.9Chembio CEMI ... ... ...dd 11.55 5.75 12 10.90 +32.9ChemFinl CHFC 1.36f 2.3 19 59.83 43.61 243 58.55 +9.5ChemoCntx CCXI ... ... 41 15.08 5.42 143 11.02 +85.2ChemungF CHMG 1.04 2.4 25 56.83 38.99 10 42.90 -10.8Cherokee h CHKE .20 27.8 ...dd 4.80 .38 80 .72 -62.1ChkSoup n CSSE .45p ... ...dd 12.34 6.19 8 9.75 +8.3ChkSoup pf CSSEP 2.44 9.5 ... 26.56 24.05 1 25.63 +2.9ChildPlace PLCE 2.00 1.5 31 161.65 99.30 517 136.75 -5.9Chimerix CMRX ... ... ...dd 5.94 3.95 68 4.22 -8.9ChAdvCns CADC ... ... ...dd 10.20 1.55 11 5.10 +18.6ChinaAuto CAAS ... ... 6 5.90 3.64 54 4.02 -16.3ChinaBio CBPO ... ... 27 107.44 71.85 258 101.72 +29.1ChinCer rs CCCL ... ... ... 4.28 1.25 4 1.49 -37.8ChiCmCr h GLG ... ... ... 4.00 .46 232 .65 -52.9ChiCustR n CCRC ... ... ... 35.10 7.90 17 8.85 -48.1ChiFnOnl JRJC ... ... ...dd 4.14 1.70 14 1.87 -30.2ChinaHGS HGSH ... ... 3 4.48 1.18 20 1.48 +20.5 ChnaIntNt n CIFS ... ... ... 66.10 12.06 37 14.13 -66.3ChinaJJ h CJJD ... ... ...dd 1.79 1.17 35 1.20 -3.2ChinLend h CLDC .32e 31.1 ... 7.75 .92 38 1.03 -66.9ChinaNRes CHNR ... ... ... 4.23 1.88 3 1.97 -26.2ChiRecy rs CREG ... ... ... 9.39 .95 148 1.33 -52.5ChnaTcF rs CNTF ... ... ... 4.07 1.75 11 2.14 -17.3ChXDPlas CXDC ... ... 2 5.00 3.13 20 3.35 -27.2ChiCache lf CCIH ... ... ...dd 4.75 .72 76 1.23 -27.2ChinaNt rs CNET ... ... ...dd 11.90 .90 192 2.00 +83.5ChipMOS IMOS 1.97e 14.3 18 21.90 13.48 48 13.74 -22.2ChromaDx n CDXC ... ... ... 7.24 3.12 155 4.60 -21.8ChrchllD CHDN 1.52f .5 34 314.60 187.95 62 283.50 +21.8ChuysHldg CHUY ... ... 28 34.10 18.00 129 27.35 -2.5CideraTh n CDTX ... ... ...dd 8.80 3.65 82 4.40 -35.3Cimpress CMPR ... ... ...cc 171.76 87.90 142 140.37 +17.1CinnFin CINF 2.12 2.8 22 78.04 66.33 272 76.43 +1.9Cinedigm rs CIDM ... ... ... 1.81 1.11 25 1.42 -5.7Cintas CTAS 1.62f .8 36 213.97 131.62 483 211.94 +36.0Cirrus CRUS ... ... 16 59.09 34.78 1100 43.75 -15.6sCisco CSCO 1.32f 2.9 23 46.37 30.36 17904 45.78 +19.5sCitiTrends CTRN .32 1.0 26 32.49 17.43 168 31.95 +20.7CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 140 1.42 -62.6Citiz&Nthn CZNC 1.08 3.9 21 28.99 22.00 10 27.94 +16.4CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 1 14.05 +4.1CitizFst CZFC .28e 1.1 16 26.83 20.25 1 26.20 +9.2CitizHold CIZN .96 4.1 17 25.90 21.18 6 23.15 +.2CitrixSy s CTXS ... ... 31 116.82 74.26 996 111.34 +26.5sCtyHld CHCO 1.84 2.2 23 82.75 59.33 50 82.68 +22.5CivistaBcsh CIVB .28 1.1 18 25.88 19.06 16 24.35 +10.7Civista pf CIVBP 1.63 2.1 ... 80.00 61.84 76.11 +2.9Clarus CLAR .03p ... ... 11.00 6.00 174 10.45 +33.1CleanEngy CLNE ... ... ...dd 4.05 1.31 1355 2.89 +42.4ClearOne CLRO .28 11.9 ...dd 9.95 2.06 7 2.35 -73.7ClrAllCGr n CACG ... ... ... 31.45 25.15 168 31.01 +11.3ClrDvStr n YLDE ... ... ... 29.07 25.67 28.49 +3.0Cleareld CLFD ... ... 29 15.30 10.35 11 13.00 +6.1ClearsBio n CLSD ... ... ...dd 15.33 5.30 204 6.78 -3.1ClearSign CLIR ... ... ...dd 4.70 1.65 95 2.10 -41.7ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 70 9.75 -48.6CleBio hrs CBLI ... ... ...dd 4.25 1.76 6 1.90 -52.5ClovisOnc CLVS ... ... ...dd 86.26 33.85 940 36.28 -46.6CoDiagn n CODX ... ... ... 6.85 1.45 35 3.20 +21.2CoBizFncl COBZ .40 1.8 35 23.48 16.28 241 22.67 +13.4CoStar CSGP ... ... 88 446.96 255.41 177 429.89 +44.8CoastFn n CCB ... ... ... 16.75 15.50 6 16.13 -1.6CoastwayB CWAY ... ... 75 27.95 19.55 19 27.80 +31.1CocaBtl COKE 1.00 .6 44 230.00 125.08 68 173.02 -19.6CocrystP n COCP ... ... ... 6.45 1.61 86 3.56 -22.7CodaOct n CODA ... ... ... 8.44 3.28 40 4.35 -8.8Codexis CDXS ... ... ...dd 16.80 5.10 526 15.20 +82.0CdrsVlly CVLY .62b 2.0 16 33.46 22.82 10 30.97 +12.5CoffeeH JVA ... ... 39 5.75 3.65 12 5.06 +18.9CogentC CCOI 2.08f 3.9 ...cc 57.65 35.75 175 53.00 +17.0Cognex s CGNX .18 .3 41 72.99 39.90 1006 53.23 -13.0CognizTch CTSH .80 1.1 24 85.10 69.24 2237 74.90 +5.5CohBar n CWBR ... ... ... 10.79 4.44 139 5.64 +13.5Coherent COHR ... ... 26 329.00 145.66 373 179.70 -36.3CoherusBio CHRS ... ... ...dd 19.60 8.05 375 19.15 +117.6Cohu COHU .24 .9 25 27.83 17.28 285 25.83 +17.7CollPlant n CLGN ... ... ... 8.99 4.70 5 5.40 -39.7CllctUnv CLCT .70 5.3 10 30.82 13.00 36 13.30 -53.6Collegium n COLL ... ... ...dd 29.90 9.01 364 16.98 -8.0Colliers CIGI .10 .1 28 83.80 46.60 16 80.70 +33.7ColonyBk CBAN .20 1.1 12 19.50 11.10 0 17.75 +21.6ColBnkg COLB 1.04 2.4 22 48.06 35.67 252 43.33 -.3ColumFn n CLBK ... ... ... 17.73 15.30 113 16.85 +9.3ColuSprtw COLM .88 1.0 31 95.58 54.89 189 91.35 +27.1Colmbus CMCO .20 .5 ...cc 45.85 30.43 79 41.02 +2.6comScore n SCOR ... ... ... 25.69 18.36 165 19.00 -22.4Comcast s CMCSA .76 2.1 17 44.00 30.43 11383 35.74 -10.4CommScpe COMM ... ... 31 41.60 26.29 721 31.07 -17.9sCmcBMO CBSH .94f 1.3 21 71.54 49.43 405 71.99 +28.9CmcBc pfB CBSHP 1.50 5.8 ... 26.98 25.00 7 25.65 -2.7CmclVehcl CVGI ... ... 40 13.90 5.55 170 9.53 -10.9CommSys JCS .16 4.6 ...dd 4.79 3.18 6 3.45 -3.1CmtyBkTr ESXB ... ... 23 10.05 7.90 20 8.95 +9.8CmtyFinCp TCFC .40 1.2 17 40.69 33.60 7 33.65 -12.1CommuFt n CFBI ... ... ... 13.91 10.53 4 11.50 -.9CmtyHlt rt CYHHZ ... ... ... .04 .01 550 .03 +271.4CmtyTrBc CTBI 1.44f 2.8 17 53.00 40.33 25 50.70 +7.6CmtyWest CWBC .20 1.7 18 12.97 10.10 3 11.90 +11.7CommVlt CVLT ... ... ... 72.65 48.35 281 64.80 +23.4Compugn CGEN ... ... ...dd 5.00 2.25 132 3.50 +40.0CmptrPr CPSI .40 1.5 51 34.65 25.15 77 27.30 -9.2CmpTask CTG .24 4.0 ... 9.62 4.90 35 5.97 +17.1CmstkH rs CHCI ... ... ... 6.58 1.20 47 2.88 +69.4sComtech CMTL .40 1.1 29 35.84 17.11 151 35.54 +60.7ConatusPh CNAT ... ... 19 7.95 3.22 128 4.02 -13.0ConcertPh CNCE ... ... ...dd 30.71 13.57 50 15.81 -38.9Conformis n CFMS ... ... ...dd 4.17 .88 147 .96 -59.7ConiferH n CNFR ... ... ...dd 7.20 5.00 1 6.45 +11.2Conmed CNMD .80 1.0 27 83.49 48.03 148 77.90 +52.8Conns CONN ... ... 53 38.55 16.55 307 35.80 +.7ConnectOne CNOB .30 1.2 23 31.40 21.04 95 25.30 -1.7ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 50 68.92 +20.0ConsolCom CNSL 1.55 12.8 ... 20.72 10.31 425 12.08 -.9ConsolWtr CWCO .34 2.4 41 15.35 11.20 34 14.05 +12.3ConstAlph n CNAC ... ... ... 10.10 9.55 0 10.05 +3.1ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.35 +1.7ConstAl rt CNACR ... ... ... .95 .25 10 .57 +83.5ConstPh n CNST ... ... ... 12.21 9.00 27 10.24 -11.0ConstPrt n ROAD ... ... ... 14.06 10.31 58 12.02 -.7ConsuPtf CPSS ... ... 5 4.86 3.18 50 3.57 -14.0ContraFect CFRX ... ... ... 2.93 .80 79 1.89 +87.1ContraV rs CTRV ... ... ... 6.60 .61 64 .67 -76.7Control4 CTRL ... ... 50 35.99 20.50 1674 35.30 +18.6ConvrgOn n CVON .08 .8 ... 10.83 8.01 54 9.42 -5.6CoolHl rs AWSM ... ... ... 13.45 2.70 44 3.40 -52.7sCopart s CPRT ... ... 40 62.22 31.14 1078 62.47 +44.6CorbusPhm CRBP ... ... ...dd 9.96 4.50 554 5.10 -28.2Corcept CORT ... ... 13 25.96 11.55 1137 13.65 -24.4sCoreMrk s CORE .40 1.1 38 34.79 17.10 366 34.79 +10.2Corium CORI ... ... ...dd 13.93 7.17 237 9.17 -4.6CorOnDem CSOD ... ... ...dd 55.31 33.57 490 54.03 +52.9CorrevPh g CORV ... ... ...dd 3.41 1.29 2.33 +50.3Corvel CRVL ... ... 32 61.20 46.45 47 58.90 +11.3CorvusPh n CRVS ... ... ...dd 17.64 7.42 66 9.70 -6.4sCostco COST 2.28 1.0 33 228.22 150.06 2049 228.54 +22.8CountrP rs CPAH ... ... ...dd 7.30 1.92 68 2.18 -32.1CountyBcp ICBK .28 1.1 13 33.94 24.66 2 25.25 -15.2CoupaSft n COUP ... ... ...dd 70.36 29.31 502 68.19 +118.4Covenant CVTI ... ... 34 35.19 20.37 145 30.47 +6.1CowenInc s COWN ... ... 40 18.25 11.63 238 14.75 +8.1Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 3 25.54 -.6Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 19 25.25 +1.3CrackerB CBRL 5.00f 3.3 16 179.12 141.75 273 152.56 -4.0CraftBrew BREW ... ... 32 21.00 16.70 102 18.75 -2.3Cray Inc CRAY ... ... 58 28.60 17.60 244 21.50 -11.2sCreditAcc CACC ... ... 22 457.55 256.27 129 464.91 +43.7CSVixST rs VIIX ... ... ...q 23.85 10.84 148 12.41 +5.3CSSilvCC SLVO .57e 8.4 ...q 8.63 6.63 15 6.76 -14.4CSGoldCvC GLDI .50e 6.2 ...q 9.48 7.90 75 8.13 -10.0CSVS3xInSlv DSLV ... ... ...q 36.07 20.03 69 33.34 +41.3CSVS3xInG DGLD ... ... ...q 60.61 37.83 63 57.51 +31.8CS VS3xGld UGLD ... ... ...q 12.72 7.57 514 7.98 -28.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 61 78.73 -11.2CrS Crd n USOI 2.44e 8.8 ... 33.00 22.27 2 27.65 +3.8CS VSSilv USLV ... ... ...q 14.96 6.29 1870 6.82 -41.3Cree Inc CREE ... ... ...dd 51.78 20.50 3969 45.78 +23.3Cresud CRESY .45e 3.1 ... 23.69 14.08 46 14.48 -34.4Crinetic n CRNX ... ... ... 34.00 19.23 315 31.65 +29.1Criteo SA CRTO ... ... 21 49.53 21.00 390 26.88 +3.3sCrocs CROX ... ... ...dd 19.66 8.56 1329 20.22 +60.0CronosGp n CRON ... ... ... 10.39 5.12 31902 8.29 +8.8CrssCtryHl CCRN ... ... 17 14.65 7.41 259 9.85 -22.8CrownCfts CRWS .32 5.5 18 7.54 5.20 6 5.80 -10.1CryoPrt wt CYRXW ... ... ... 6.77 2.82 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 179 13.40 +56.0Ctrip.com s CTRP ... ... 23 56.46 38.04 3122 39.38 -10.7CueBioph n CUE ... ... ... 17.99 7.57 150 9.03 -22.4CumbldPh CPIX ... ... ...dd 7.96 5.50 14 5.55 -24.6tCuris rs CRIS ... ... ... 11.35 1.40 224 1.46 -58.3Cutera CUTR ... ... 34 56.05 30.70 141 33.50 -26.1Cyanotch h CYAN ... ... ...dd 5.78 3.45 2 3.55 -9.2CybrOpt CYBE ... ... ...cc 20.70 11.35 81 19.65 +31.0CyberArk CYBR ... ... 83 73.29 39.34 330 72.38 +74.9Cyclacel pf CYCCP .60 9.6 ... 8.75 5.71 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 19 1.51 -13.2CymaBay CBAY ... ... ...dd 15.59 5.91 391 12.11 +31.6CypSemi CY .44 2.6 28 18.87 12.50 3937 16.63 +9.1Cyren Ltd CYRN ... ... ...dd 3.15 1.55 25 2.90 +16.0CyrusOne CONE 1.84 2.7 ...cc 67.89 43.49 535 67.39 +13.2CytRx rs CYTR ... ... ... 3.65 1.05 164 1.07 -36.7Cytokinetic CYTK ... ... ...dd 15.95 6.21 280 7.35 -9.8CytomX n CTMX ... ... ...dd 35.00 13.57 133 22.85 +8.2Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 4302 .50 -83.6Cytosorbnt CTSO ... ... ... 13.40 4.65 173 11.90 +83.1D -: DBV Tech DBVT ... ... ... 50.57 16.65 277 20.63 -16.1DFB Hlt n DFBH ... ... ... 9.80 9.60 9.80 +1.0DFB Hlt un DFBHU ... ... ... 10.25 10.00 90 10.25 +2.5DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 53 6.83 5.00 1 5.27 -14.4DMC Globl BOOM .08 .2 ...dd 51.05 12.55 100 43.00 +71.7DNB Fncl DNBF .28 .8 15 37.15 30.00 2 34.50 +2.4DSP Gp DSPG ... ... ...cc 13.95 11.30 77 12.65 +1.2DXP Ent DXPE ... ... 48 49.50 24.89 40 47.12 +59.4DailyJourn DJCO ... ... ...cc 250.95 202.22 0 231.70 +.6Daktronics DAKT .28 3.5 35 10.86 7.85 708 7.94 -13.1DareBio rs DARE ... ... ... 3.60 .74 335 1.08 -50.1DarioHlth DRIO ... ... ... 3.64 .92 34 .95 -40.9DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 22 10.12 +9.3Daseke n DSKE ... ... ... 14.52 8.04 278 9.26 -35.2Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 16 16.49 4.88 61 5.42 -55.0Datawatch DWCH ... ... ...dd 14.20 7.70 33 12.65 +33.2DaveBuster PLAY ... ... 19 61.30 37.85 499 55.33 +.3DavidsT g n DTEA ... ... ...dd 5.45 2.25 6 2.87 -26.5DavSelFn n DFNL ... ... ... 25.62 21.15 19 24.98 +4.3DavSelEq n DUSA ... ... ... 25.60 20.76 6 25.41 +8.6DavSelW n DWLD ... ... ... 28.88 22.64 23 26.19 -.2DawsonGeo DWSN .05p ... ...dd 8.40 3.62 31 5.84 +23.4Deciphera n DCPH ... ... ... 45.61 15.15 68 34.68 +53.0DelFriscos DFRG ... ... ...dd 18.85 7.90 181 10.05 -34.1DelTaco TACO ... ... 11 15.99 10.00 167 13.34 +10.1DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 97 .56 -48.9DeltaTch h DELT ... ... ... 4.70 .68 39 .83 -22.2DenaliTh n DNLI ... ... ... 25.79 12.32 240 16.08 +2.8Dennys DENN ... ... 27 17.75 11.31 154 15.03 +13.5Dentsply XRAY .35 .9 ...dd 68.98 37.70 2097 38.97 -40.8Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 245 9.55 -65.7DescSys DSGX ... ... 97 34.90 24.85 91 33.00 +16.2DestMatrn DEST .80 16.2 ...dd 6.84 1.02 70 4.94 +66.3Dest XL DXLG ... ... ...dd 2.70 1.45 30 2.15 -2.3Deswell DSWL .28 8.2 ...dd 3.64 2.32 12 3.40 +25.0tDetermine DTRM ... ... ...dd 2.43 .79 280 .82 -54.4sDexCom DXCM ... ... ...dd 132.78 42.62 1263 136.03 +137.0DiamHill DHIL 7.00e ... 13 219.90 183.09 14 186.31 -9.8DiambkEn FANG .50 .4 24 138.25 86.43 2827 122.59 -2.9DianaCnt rs DCIX ... ... ...dd 79.38 1.30 167 1.42 -65.0DicernaPh DRNA ... ... ...dd 16.32 2.69 349 15.90 +76.1DifferBr rs DFBG ... ... ...dd 6.89 .70 23 4.65 +389.5DiffusP hn DFFN ... ... ...dd 2.97 .31 284 .39 -66.9DigiIntl DGII ... ... 46 14.70 8.55 100 13.00 +36.1Digimarc DMRC ... ... ...dd 39.95 22.85 89 25.35 -29.9Digirad DRAD .22 12.6 ...dd 3.75 1.25 53 1.75 -32.0DigitalAlly DGLY ... ... ...dd 3.50 1.70 56 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 1.11 642 1.45 -19.0DimeCBc DCOM .56 3.0 18 22.65 17.10 186 18.75 -10.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 64

Diodes DIOD ... ... 40 38.70 26.09 365 37.77 +31.7sDiscIncA DISCA ... ... 15 28.78 15.99 6955 29.55 +32.0DiscIncB DISCB ... ... 16 48.85 19.25 30.00 +21.0sDiscIncC DISCK ... ... 14 26.64 14.99 3418 27.31 +29.0DishNetw h DISH ... ... 13 59.90 28.80 2337 35.56 -25.5Diversicre DVCR .22 3.4 17 12.25 5.98 27 6.40 -36.1DivrsRst h SAUC ... ... 2 2.34 .85 64 1.10 -31.3DixieGrp DXYN ... ... ...dd 4.35 1.40 37 1.50 -61.0DocuSign n DOCU ... ... ... 66.80 37.00 1381 62.50 +57.3DgssInt A n DOGZ ... ... ... 6.40 2.50 3 2.90 -50.8DollarTree DLTR ... ... 13 116.65 73.74 2592 94.99 -11.5tDolphEnt hn DLPN ... ... ... 5.77 2.47 70 2.78 -22.8DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 218 18.66 -31.6DonegalA DGICA .57 3.9 25 18.25 13.28 10 14.48 -16.3DonegalB DGICB .50 3.5 28 15.91 12.71 14.40 -5.4DorchMin DMLP 1.63e 8.6 15 20.93 13.90 25 18.85 +24.0sDorman DORM ... ... 26 80.50 56.36 118 79.82 +30.6DovaPh n DOVA ... ... ... 37.00 20.65 159 23.12 -19.7DragVic n LYL ... ... ... 14.99 2.03 6 2.54 -41.7DrprOkw n DOTA ... ... ... 10.10 9.71 10.09 +3.2DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 .72 83 .76 -81.4Dropbox n DBX ... ... ... 43.50 26.61 4609 28.27 -.7DryShips s DRYS .14e ... 1 6.90 1.84 524 4.69 +32.9sDuluthH n DLTH ... ... 43 29.15 15.13 190 29.15 +63.3Dunkin DNKN 1.39 1.9 30 73.49 50.89 633 71.69 +11.2DurectCp DRRX ... ... ...dd 2.55 .75 600 1.27 +37.7Dynasil DYSL ... ... 8 2.06 1.13 8 1.35 +14.4Dynatronic DYNT ... ... ...dd 3.55 2.10 1 2.70 -6.4DynavaxT DVAX ... ... ...dd 24.45 12.08 728 12.80 -31.6E -:E-Trade ETFC ... ... 21 66.46 39.32 6523 58.56 +18.1eBay s EBAY ... ... 16 46.99 32.86 9167 34.53 -8.5eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 27 26.31 -2.3EDAP TMS EDAP ... ... ... 4.25 2.07 149 3.10 +8.0eHealth EHTH ... ... ...dd 32.96 13.61 198 30.11 +73.3EMC Inc s EMCI .88 3.3 19 32.19 24.51 8 26.38 -8.1ENDRA n NDRA ... ... ... 5.88 1.55 22 2.59 -46.7ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 7 1.02 +17.2ESSA Bcp ESSA .36 2.2 24 16.80 14.16 5 16.05 +2.4EtfLonCanc CNCR ... ... ... 32.32 21.75 19 24.26 +2.0EtfAlpSmC SMCP ... ... ...q 27.51 23.22 26.95 +3.3EtfValidea VALX ... ... ...q 30.43 26.38 1 30.02 +3.5IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.47 +.9EVO Pay n EVOP ... ... ... 24.63 19.00 65 21.84 +14.8EXFO g EXFO ... ... ...dd 4.70 3.17 72 4.00 -8.0eXp Wrld n EXPI ... ... ...dd 19.00 10.89 106 15.65 +1.7EagleBncp EGBN ... ... 14 69.80 46.20 74 55.05 -4.9EagBcMT EBMT .36 1.9 16 21.95 17.35 11 18.80 -10.3EagleBkS rs EGLE ... ... ...dd 6.14 4.18 209 5.39 +20.3EaglFnB n EFBI .96f 6.1 ... 19.57 15.50 0 15.78 -2.4EaglePhm EGRX ... ... 40 85.66 48.84 110 80.42 +50.5EstWstBcp EWBC .92f 1.4 17 73.98 52.86 570 65.43 +7.6EastrAcq n EACQ ... ... ...cc 10.50 9.45 1 10.40 +3.0EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.5 40 31.00 24.00 11 29.50 +12.8EastDist wt EASTW ... ... ... .90 .33 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 29 7.32 +81.6EV 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 99.96 +100.0EV DivCrd s OKDCC ... ... ... 100.10 50.00 99.99 +99.8Ebix Inc s EBIX .30 .4 25 89.10 56.40 81 77.40 -2.3Echelon rs ELON ... ... ...dd 8.92 4.07 11 8.42 +52.0EchoGLog ECHO ... ... 80 34.84 13.25 228 33.40 +19.3EchoStar SATS ... ... 14 62.29 43.33 175 48.97 -18.2Eco-Stim h ESES ... ... ...dd 1.62 .40 51 .47 -62.9EcologyEn EEI .40 2.9 ...dd 14.45 10.25 1 13.70 +30.5EdgeTher h EDGE ... ... ...dd 17.77 .81 59 .88 -90.6Edgewater EDGW ... ... ...dd 7.30 4.25 2 5.00 -19.9EditasM n EDIT ... ... ...dd 45.02 17.35 683 31.32 +1.9EducDevel EDUC .40f 1.7 39 27.93 9.25 7 23.20 +22.4eGain EGAN ... ... ...dd 19.05 1.65 323 13.75 +161.9EgaletCp EGLT ... ... ...dd 1.59 .26 169 .29 -71.0EidosThr n EIDX ... ... ... 24.75 14.11 52 18.98 -17.9EigerBio rs EIGR ... ... ...dd 18.00 7.46 87 11.45 -17.9EksoBio n EKSO ... ... ...dd 4.77 1.02 1388 2.52 +18.3sElPolLoc h LOCO ... ... ...cc 12.60 9.05 260 12.45 +25.8ElbitIm rs EMITF ... ... ... 3.23 1.90 2.26 -20.4ElbitSys ESLT 1.76 1.4 21 153.13 111.01 54 125.40 -5.9sEldorRsts ERI ... ... 62 47.15 22.10 1915 47.50 +43.3ElectSci ESIO ... ... 11 27.72 10.76 582 23.04 +7.5ElectroSen ELSE ... ... 30 5.24 3.32 3.62 -10.6electCore n ECOR ... ... ... 20.25 12.85 132 13.86 -30.2ElecVeh n SOLO ... ... ... 4.15 2.27 87 3.60 +50.0ElectArts EA ... ... 28 151.26 99.63 5776 126.76 +20.7EFII lf EFII ... ... ... 43.89 25.28 621 33.79 +14.4ElmiraSB ESBK .92b 4.5 17 21.00 18.00 3 20.25 +4.0EloxxPh n ELOX ... ... ... 24.60 10.65 155 13.17 +15.5EltekLtd rs ELTK ... ... ... 8.95 2.65 0 3.84 -5.9sEmclaireF EMCF 1.12 3.0 19 38.25 26.75 3 37.80 +24.5Emcore EMKR 1.50e ... 18 9.25 4.40 59 4.75 -26.4EmmisC rs EMMS ... ... 1 5.84 2.44 11 5.03 +42.9EmpirRst rs NYNY ... ... ...dd 30.98 11.85 29 12.35 -54.3EnantaPh ENTA ... ... 52 127.77 37.13 212 92.23 +57.2EncoreCap ECPG ... ... 11 52.00 35.15 416 40.30 -4.3EncorW WIRE .08 .2 16 58.70 37.30 65 51.70 +6.3Endo Intl ENDP ... ... ...dd 17.34 5.27 3138 15.60 +101.3Endocyte ECYT ... ... ...dd 18.40 1.17 597 17.63 +311.9Endologix ELGX ... ... ...dd 6.72 2.35 563 2.51 -53.1EndurIntl EIGI ... ... ...dd 10.95 6.95 468 9.60 +14.3Energous WATT ... ... ...dd 33.50 6.91 508 12.65 -35.0EngyFocus EFOI ... ... ...dd 3.46 1.75 13 2.19 -10.6EnrgyRec ERII ... ... ...cc 11.30 6.17 220 9.16 +4.7EnrgXXi hn EGC ... ... ...dd 11.34 3.41 239 9.01 +57.0Enphase ENPH ... ... ...dd 7.60 .83 3388 4.91 +103.7EnsignGp s ENSG .18 .5 27 40.09 19.40 252 37.81 +70.3EnstarGp ESGR ... ... 30 237.30 183.85 21 213.05 +6.1EntegraFn ENFC ... ... 21 30.70 22.45 5 28.10 -3.9Entegris ENTG .28 .9 28 39.55 23.50 1131 32.75 +7.6EnteraBi n ENTX ... ... ... 7.60 4.50 2 4.98 -20.7EntBcpMA EBTC .58 1.6 19 44.14 30.36 7 37.13 +9.0EntFinSv EFSC .48f .8 18 58.15 36.65 66 57.85 +28.1Epizyme EPZM ... ... ...dd 21.40 8.61 260 11.10 -11.6ePlus s PLUS ... ... 26 107.25 67.65 51 100.00 +33.0Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 468 432.61 -4.5EquitFin n EQFN .20p ... ... 10.95 10.00 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 38 42.47 +19.9Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 3094 8.09 +21.1ErieInd ERIE 3.36 2.6 31 128.91 106.63 13 127.01 +4.2ErytechP n ERYP ... ... ... 30.56 9.72 1 10.46 -52.5Escalade ESCA .50 3.8 14 15.25 11.65 9 13.15 +6.9Esperion ESPR ... ... ...dd 82.68 33.06 490 49.26 -25.2EsqFnHld n ESQ ... ... ... 29.45 14.51 8 25.27 +28.0EssaPh gs EPIX ... ... ... 12.74 2.00 2 3.16 -27.8Essendant ESND .56 3.6 ...dd 17.08 7.20 173 15.37 +65.8EstLab n ESTA ... ... ... 27.76 24.11 47 25.15 +1.6tEstreAm n ESTR ... ... ... 13.38 6.98 1 6.85 -20.7EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 70 50.60 15.27 2234 47.57 +132.6EuroTech CLWT ... ... ... 8.45 2.00 9 3.85 +16.3Euronet EEFT ... ... 23 101.07 70.67 287 95.99 +13.9Euroseas rs ESEA ... ... ... 2.73 1.28 32 1.55 -9.0EveloBio n EVLO ... ... ...dd 16.75 11.10 82 13.20 -18.8Ever-Glory EVK ... ... 7 4.50 1.96 1 3.50 +48.9EverQuo n EVER ... ... ...dd 22.09 13.81 33 14.23 -21.0sEverbrdg n EVBG ... ... ...dd 56.25 21.83 258 57.25 +92.6EvrspnTc n MRAM ... ... ...dd 19.25 6.40 49 8.86 +18.1EvineLive EVLV ... ... ... 1.74 .76 65 1.25 -10.7EvofemBio EVFM ... ... ...dd 12.56 .30 39 2.20 +12.8Evogene EVGN ... ... ...dd 4.97 2.59 7 2.68 -12.7EvokePhm EVOK ... ... ...dd 4.09 1.85 16 2.43 +7.5Evolus n EOLS ... ... ...dd 39.50 6.75 185 19.99 +73.8EvolvgSys EVOL .44 18.7 6 5.85 2.05 16 2.35 -50.0ExOne XONE ... ... ...dd 12.50 6.16 196 8.40 ExactSci h EXAS ... ... ...dd 71.60 37.36 1673 50.05 -4.7ExelaTch n XELA ... ... ...dd 6.48 4.15 75 5.66 +9.9tExelixis EXEL ... ... 22 32.50 17.34 4428 17.95 -41.0ExlSvcHld EXLS ... ... 50 64.34 52.52 104 60.80 +.7Expedia h EXPE 1.28f 1.0 60 154.24 98.52 1338 131.51 +9.8ExpdIntl EXPD .90f 1.2 26 78.16 54.69 743 75.07 +16.0Exponent s EXPO .52 1.0 40 52.63 31.73 179 51.90 +46.0ExpScripts ESRX ... ... 11 88.30 55.80 5107 87.85 +17.7ExtendStay STAY .88f 4.3 43 22.44 16.27 1202 20.56 +8.2ExtrOilGs n XOG ... ... ... 17.42 10.28 1505 11.85 -17.2ExtrmNet EXTR ... ... ...dd 15.55 5.35 2605 6.38 -49.0EyePtPh EYPT ... ... ...dd 2.88 .93 320 2.03 +88.0EyegatePh EYEG ... ... ... 1.38 .29 155 .54 -49.3Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.02 2 5.38 -45.8Ezcorp EZPW ... ... 15 15.10 8.65 692 11.30 -7.4F -:sF5 Netwks FFIV ... ... 24 184.05 114.63 411 183.67 +40.0FAT Br n FAT .48 6.0 ... 13.99 5.54 21 8.06 -9.7FFBW n FFBW ... ... ... 12.50 10.30 0 11.26 +2.2sFLIR Sys FLIR .64 1.0 37 61.62 37.18 509 61.38 +31.7FNCB Bc n FNCB .16 1.8 ... 10.00 7.97 8.75 -5.4FRP Hldgs FRPH ... ... 21 67.70 41.90 22 63.45 +43.4FS Bncp FSBW .56f .9 13 66.40 47.49 26 59.74 +9.5FSB Bcp n FSBC ... ... ... 18.50 15.02 2 18.10 +6.5FTD Cos FTD ... ... ...dd 13.95 3.25 145 3.80 -47.1Facebook FB ... ... 32 218.62 149.02 19469 172.62 -2.2FDaves DAVE ... ... ...dd 9.65 3.45 11 6.55 Fanhua FANH .65e 2.5 44 38.24 8.50 274 26.00 +20.3FarmerBrs FARM ... ... ...dd 35.05 23.60 21 29.75 -7.5FarmMer s FMAO .56f 1.3 28 49.99 27.24 7 44.20 +8.3FarmCB FFKT .50 .9 20 57.95 32.60 56.90 +47.8FarmersNB FMNB .28 1.7 19 16.90 12.80 38 16.05 +8.8FaroTech FARO ... ... ...dd 70.20 32.60 94 67.60 +43.8sFastenal FAST 1.60f 2.6 26 60.79 39.79 1572 60.87 +11.3FateThera FATE ... ... ...dd 14.45 2.81 429 11.34 +85.6Fauquier FBSS .48 2.0 47 25.83 17.24 0 23.76 +8.5FedNatHld FNHC .32 1.2 23 26.61 9.78 57 26.37 +59.1FedlStAc n FSAC ... ... ...dd 11.00 9.65 173 10.13 +4.3FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 11.09 +8.2FenncPhr n FENC ... ... ... 14.99 7.55 56 9.67 -3.5Ferrogl n GSM .16 2.0 ... 17.61 6.75 1643 8.11 -49.9Fibrocll rs FCSC ... ... ... 18.92 1.75 81 1.95 -39.1FibroGen FGEN ... ... ...dd 68.55 40.33 345 60.95 +28.6FidD&D n FDBC .96 1.6 ... 68.55 33.09 1 58.86 +42.5FidNasdIdx ONEQ 2.29e .7 ...q 311.39 243.11 34 308.96 +14.0FidelSo LION .48 2.0 16 27.05 20.28 90 24.11 +10.6FidusInvst FDUS 1.56a 10.4 9q 16.94 12.63 85 15.00 -1.2FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 3 25.75 +3.0FiestaRst FRGI ... ... ...dd 30.88 15.50 147 29.40 +54.7FifthThird FITB .72f 2.4 8 34.67 24.66 3686 30.07 -.9FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 12 27.50 -3.551job JOBS ... ... ...dd 114.63 56.22 115 72.95 +19.9FnclInst FISI .96 3.0 16 34.35 25.65 133 32.10 +3.2Finisar FNSR ... ... ...dd 25.44 14.25 1821 19.60 -3.7FinjanH FNJN ... ... 3 5.07 1.66 488 4.09 +89.4FireEye FEYE ... ... ...dd 19.36 13.40 2799 14.57 +2.6FstBcpME FNLC 1.16f 3.9 16 32.33 25.00 6 29.58 +8.6sFtBcpNC FBNC .40 .9 25 43.13 29.81 117 42.90 +21.5FstBcMiss FBMS .20 .5 26 43.53 27.00 38 41.05 +20.0FstBkNJ FRBA .12 .8 24 15.00 11.15 17 14.45 +4.3FstBusey rs BUSE .80 2.5 20 33.25 27.33 112 31.89 +6.5FBusnFn s FBIZ .56 2.5 16 26.95 20.57 8 22.19 +.3FrstCap FCAP .92 2.3 19 43.02 31.37 39.24 +6.8FtChoBc n FCBP ... ... ... 33.50 26.09 13 27.55 -.7sFCtzBA FCNCA 1.40 .3 23 465.83 323.74 27 466.50 +15.8FCmtyBsh FCBC .84f 2.5 20 36.09 24.33 32 33.75 +17.5FCmtyCp FCCO .40 1.6 20 26.25 19.60 5 25.75 +13.9sFtConnBcp FBNK .68f 2.1 22 32.05 23.25 140 32.25 +23.31stCnstBn FCCY .24 1.1 17 27.00 16.15 17 21.90 +19.7FstDeF s FDEF .68 2.1 13 35.00 23.51 64 32.97 +26.9FFnclOH FFBC .80f 2.5 17 33.70 22.80 348 32.05 +21.6FstFnB wt FFBCW ... ... ... 18.00 12.73 18.00 +12.7sFstFnBksh FFIN .84f 1.4 30 60.53 37.31 324 60.70 +34.7FstFnIN THFF 1.02 1.9 18 53.05 39.55 11 52.40 +15.5FstFnNwst FFNW .32 1.8 20 21.82 13.13 10 17.83 +15.0 FstFound s FFWM ... ... 19 20.43 14.95 194 15.84 -14.6FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 3 25.49 +2.0FsHawaii n FHB .96 3.2 ... 32.36 26.30 1011 29.77 +2.0FIntntBcp INBK .24 .8 12 42.40 28.90 91 31.20 -18.2FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.76 -2.9sFstIntBc A FIBK 1.12 2.4 21 45.75 33.33 240 46.15 +15.2FstMerch FRME .88 1.8 22 50.44 37.09 137 49.51 +17.7FstMidIll FMBH .68a 1.6 18 42.46 30.01 24 41.78 +8.4sFMidBc FMBI .44 1.6 22 27.40 20.50 422 27.57 +14.8FstNwBc n FNWB ... ... 46 18.35 15.16 25 16.69 +2.4FstSavFin FSFG .60 .9 16 80.01 52.16 7 66.63 +16.9FstSolar FSLR ... ... 32 81.72 45.26 1029 52.93 -21.61stSource SRCE 1.00f 1.7 20 59.33 44.59 16 57.39 +16.1FTNDXTc QTEC .58e .7 ...q 83.42 62.88 95 78.94 +9.7FtTr AbsRet FAAR .84e ... ... 34.79 27.00 7 28.45 -3.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 21.96 +4.6FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.83 2 31.93 -10.6FT Europe FEP .65e 1.7 ...q 42.49 35.80 78 38.52 -1.4FT LatAm FLN 2.01e 10.9 ...q 23.27 17.33 2 18.43 -9.8FT Brazil FBZ 1.62e 14.4 ...q 18.24 11.15 3 11.25 -27.5FT China FCA .68e 2.4 ...q 34.79 25.62 2 28.05 -5.5FT Japan FJP .77e 1.4 ...q 63.38 53.24 18 54.19 -9.6FT SKorea FKO .59e 2.4 ...q 32.08 24.33 24.76 -16.2FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 95 58.68 -5.9FT EmMkt FEM .64e 2.5 ...q 31.32 23.98 200 25.20 -9.7FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 21 48.08 -6.1FT Canada FCAN .29e 1.1 ...q 27.35 24.05 1 25.44 -4.1FT UK FKU 1.57e 4.1 ...q 43.39 36.96 2 38.46 -3.5FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 2 51.62 -2.1FT HKong FHK 2.82e 7.6 ...q 46.25 36.10 0 37.26 -12.2FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.4 ...q 47.47 36.10 39 37.32 -13.9FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.69 0 40.60 -8.5FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 140 42.41 -3.4FstT BICK BICK .34e 1.3 ...q 33.60 25.99 9 26.52 -12.2FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 72 22.08 +.2FtTrMun n MCEF ... ... ... 19.39 17.65 3 17.98 -4.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 35 49.48 -2.5FTNsdGrid GRID .19e .4 ...q 53.73 44.97 3 49.85 -2.2FTMltAInc MDIV 1.20e 6.3 ...q 19.45 17.60 63 18.90 -.6FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 48 37.56 +6.7FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 179 51.12 -1.0FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 0 17.29 -7.2FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 4 23.37 +.3FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 3 49.82 -2.6FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 4 23.01 -.2FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 504 59.99 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 168 31.40 +5.1FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 74 30.10 +5.1FT DWF5 FV .18e .6 ...q 31.08 24.74 163 30.86 +11.9FT AmIndR AIRR .08e .3 ...q 28.40 22.38 10 28.19 +2.8sFT AI Rob n ROBT .07p ... ... 31.28 28.50 7 31.25 +8.7FT US Eq RNDV .35e 1.6 ... 23.04 19.41 1 22.58 +4.1sFT SmCap RNSC .22e .9 ... 23.38 19.06 0 23.55 +9.4sFT MdCap RNMC .19e ... ... 22.76 19.19 1 22.97 +5.8FT LgCap RNLC .18e ... ... 23.11 19.67 1 22.87 +5.0FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 1 50.66 -2.9FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 25.87 -.2FT QualInc QINC .60e 2.3 ...q 26.90 23.72 2 25.89 +1.5FTNsSem ef FTXL .14e .4 ... 36.21 24.81 3 32.04 +5.8FsTrNsRt ef FTXD .82e 3.4 ... 24.33 18.88 0 24.32 +13.4FTNasPh ef FTXH .51e 2.2 ... 23.75 19.06 0 23.67 +10.6FTNsOil ef FTXN .37e 1.6 ... 25.88 16.94 156 23.85 +12.9FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 19.92 -4.1FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 71 30.24 +3.0FTDorW n FVC .17e .6 ... 28.96 22.93 53 28.77 +12.1FT DWInt IFV .32e 1.5 ...q 24.24 19.40 236 20.68 -7.1FTEMCur FEMB 2.68e 7.3 ...q 48.17 36.51 29 36.82 -12.7FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 0 50.59 +.2FT RivAsia RFAP 1.14e 2.0 ... 64.93 54.82 15 55.76 -7.9FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 41 61.15 -4.6FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.85 5 63.42 -10.0FT RivEur RFEU .95e 1.5 ... 70.58 60.79 37 63.17 -3.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 3 50.20 -2.7FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 104 54.08 +6.0FTN100ExT QQXT .14e .3 ...q 52.82 45.13 2 52.15 +7.3FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 10 20.39 +.4sFTrTUSAlp TUSA .24e .7 ...q 35.60 29.41 77 35.91 +8.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.85 45 30.28 +5.3FTCloudC SKYY .13e .2 ...q 56.44 39.72 189 54.81 +19.5FTNdqAuto CARZ .88e 2.4 ...q 45.00 35.50 8 36.74 -13.0FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.13 2 26.08 -7.4FT GblNRs FTRI .45e 3.6 ...q 13.25 11.38 0 12.39 +.1FT Cybersc CIBR .03e .1 ...q 27.84 20.62 180 27.31 +18.1FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 5 34.34 -3.0FTSenLoan FTSL 1.83 3.8 ...q 48.42 47.69 146 47.95 -.2FTTactHY HYLS 2.64 5.5 ...q 49.30 47.05 105 47.70 -1.8FT GlbCmd FTGC .26e ... ...q 21.88 19.14 70 19.50 -5.8FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 91 52.71 -1.5FTNDXEq QQEW .27e .4 ...q 63.60 52.68 24 62.77 +8.3FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 16 57.34 +9.4FTSmartph FONE .86e 1.8 ...q 55.89 47.73 5 49.08 -6.0FstUSBcsh FUSB .08 .7 34 14.38 10.52 1 11.22 -12.3FstUtdCp FUNC .36 1.7 20 24.32 14.80 6 20.70 +19.0First LI s FLIC .60 2.7 9 33.50 21.68 48 22.10 -22.5FsthdTech SVVC ... ... ...q 15.59 7.29 24 14.14 +57.8FstSvc n FSV .54 .6 46 86.44 62.90 16 86.04 +23.1Fiserv s FISV ... ... 38 80.00 60.05 1106 79.44 +21.2sFiveBelow FIVE ... ... ...cc 112.55 46.00 956 111.97 +68.8FivePrime FPRX ... ... ...dd 48.87 12.66 511 13.42 -38.8FiveStar FVE ... ... ...dd 1.80 1.05 57 1.05 -30.0sFive9 FIVN ... ... ...dd 44.93 20.27 471 44.85 +80.3Flex Ltd FLEX ... ... 14 19.71 12.93 1657 13.80 -23.3FlexPhm n FLKS ... ... ...dd 8.98 .50 80 .54 -84.5FlxGlbImp ESGG ... ... ... 101.95 87.53 97.49 +2.6sFlxUS Imp ESG ... ... ... 67.86 57.92 5 67.91 +6.7FlxRAstAlo ASET ... ... ... 29.37 26.74 1 28.24 -1.8FlxUSQLgC QLC ... ... ...q 35.78 29.53 1 35.58 +6.7FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 50.43 -7.9FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 49.36 -3.0FlxDisDur MBSD .62e 2.7 ...q 24.13 22.89 4 23.02 -2.3FlexSh n FPAY ... ... ... 6.56 2.62 6 3.13 -17.6FlexionTh FLXN ... ... ... 32.25 19.06 504 21.19 -15.4Flexstl FLXS .88 2.3 ... 53.00 34.74 25 38.40 -17.9Fluent Inc FLNT ... ... ... 6.95 2.05 87 2.40 -45.5Fluidigm FLDM ... ... ...dd 8.38 3.41 287 6.83 +16.0FlushFn FFIC .80 3.1 18 31.45 24.59 53 26.17 -4.8Foamix FOMX ... ... ... 7.45 4.35 150 6.00 -.2FocFin A n FOCS ... ... ... 42.99 35.01 205 39.30 +4.7Fonar FONR ... ... 10 33.90 21.10 14 26.35 +8.2ForeScTc n FSCT ... ... ...dd 38.45 21.56 457 33.63 +5.5ForshtAut n FRSX ... ... ... 8.20 2.44 19 2.91 -27.8FormFac FORM ... ... 36 18.65 11.10 391 13.80 -11.8FormulaSy FORTY .68e 1.8 ... 45.65 32.55 38.50 -5.1sForrestR FORR .80 1.6 63 48.45 36.95 40 48.80 +10.4Forterra n FRTA ... ... 56 12.30 3.02 144 9.47 -14.7sFortinet FTNT ... ... ...cc 77.39 35.44 1236 76.61 +75.3FortressBio FBIO ... ... ...dd 5.54 1.41 111 2.08 -47.9FortB pfA FBIOP 2.34 12.7 ... 24.80 14.00 2 18.49 -18.7tFortySev n FTSV ... ... ... 16.86 14.09 176 14.23 -5.4ForMrII un FMCIU ... ... ... 10.01 9.95 113 10.00 +.5ForwrdA FWRD .60 .9 28 64.99 49.88 175 64.34 +12.0Forward h FORD ... ... 25 4.45 1.06 65 1.50 +22.0ForwdPh FWP 23.12e ... ... 9.70 1.63 15 2.85 -22.6Fossil Grp FOSL ... ... ...dd 32.17 5.50 1484 25.88 +233.1Foster FSTR .16 .7 ...dd 30.30 17.50 17 23.65 -12.9FoxFactory FOXF ... ... 47 68.30 33.20 307 64.60 +66.3Francesca FRAN ... ... 36 8.48 4.51 1126 7.15 -2.2sFrankElec FELE .48 1.0 30 49.50 37.60 116 49.80 +8.5FredsInc FRED .24 13.8 ...dd 7.63 1.30 431 1.74 -57.0FrghtCar lf RAIL .36 2.0 ...dd 20.46 12.53 24 18.29 +7.1FreqElec FEIM ... ... ...dd 10.59 7.30 7 8.25 -11.9sFreshpet FRPT ... ... ...dd 35.90 14.10 355 35.35 +86.5Fronteo FTEO ... ... ... 23.31 10.68 15.72 +25.7Frontr rs FTR 2.40 41.9 ... 14.24 4.52 2576 5.73 -15.2FuelTech FTEK ... ... ...dd 1.83 .71 23 .98 -12.5FuelCell rs FCEL ... ... ...dd 2.49 1.00 396 1.11 -34.7FulgentG n FLGT ... ... ... 6.06 2.73 2 4.25 -3.0FulingGbl n FORK ... ... ... 6.00 2.65 10 2.85 -27.8FullHseR FLL ... ... ...dd 4.10 2.37 36 2.93 -24.8FultonFncl FULT .48 2.6 20 19.55 15.05 691 18.25 +2.0Funko n FNKO ... ... ...cc 22.62 5.81 567 21.55 +224.1FusionCon FSNN ... ... ...dd 4.42 1.19 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.33 115 1.65 -60.4tFuweiF rs FFHL ... ... ...dd 4.93 2.16 10 2.54 -13.6G -:GWilliFood WILC ... ... 22 7.36 5.11 0 7.11 -1.1G1Thera n GTHX ... ... ... 64.83 15.78 138 57.58 +190.2GCI Lb A n GLIBA ... ... ... 55.47 41.33 374 48.83 -10.8GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 25 24.66 +8.4GDS Hld n GDS .46p ... ... 46.18 8.80 1128 33.52 +48.8GSE Sy GVP ... ... 15 3.65 2.35 47 3.45 +6.2GSI Tech GSIT ... ... ...dd 8.94 6.02 40 6.32 -20.6GSV Cap GSVC ... ... 6 9.39 4.32 89 7.10 +30.3GTY TchHl GTYH ... ... ...cc 10.18 9.75 278 10.16 +2.3GTY Tc un GTYHU ... ... ... 11.00 10.14 50 10.50 +1.8GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 23.03 658 45.93 +24.5GTx Inc rs GTXI ... ... ...dd 23.40 5.61 190 19.02 +49.6GW Pharm GWPH ... ... ...dd 164.76 96.42 269 137.49 +4.2GWG Hldgs GWGH 4.30e ... ...dd 13.10 7.10 72 11.05 +32.8GabMedM n MOGLC ... ... ... 100.04 99.96 100.04 GabFood n FOANC ... ... ... 100.10 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 100 16.05 +29.4Galapag n GLPG ... ... ... 121.09 84.13 57 101.79 +8.6GalectinTh GALT ... ... ... 9.49 1.28 1147 4.69 +40.4GalmedPh GLMD ... ... 14 27.06 3.61 184 11.82 +29.2Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 721 35.40 -4.3GamngPtrs GPIC .12e ... ... 11.95 8.02 0 8.70 -22.6Garmin GRMN 2.12f 3.3 21 65.96 50.86 1070 64.94 +9.0GarrisnCap GARS 1.12 13.0 8 8.95 7.77 45 8.60 +6.0Gemphire n GEMP ... ... ... 11.43 .83 331 1.54 -80.6Gencor s GENC ... ... 33 18.45 12.25 14 12.90 -22.1GenFin GFN ... ... ...dd 14.15 4.55 65 13.85 +103.7GenFin pfC GFNCP 8.90 8.7 ... 104.67 95.50 0 102.64 +2.2GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 3 25.69 +1.7GeneticT rs GENE ... ... ... 2.05 .70 156 1.20 +3.4GeniusBr n GNUS ... ... ... 4.37 2.01 77 2.32 -14.7GenMark GNMK ... ... ...dd 10.16 3.63 215 7.36 +76.5GenoceaB GNCA ... ... ...dd 5.70 .56 118 .62 -46.6Genomic GHDX ... ... ...cc 59.49 26.54 223 56.75 +65.9tGenprex n GNPX ... ... ... 19.45 2.65 34 2.69 -42.8Gentex GNTX .44f 1.8 16 25.41 16.86 1940 24.85 +18.6Gentherm THRM ... ... 56 49.80 29.75 188 49.45 +55.7GeospcT hs GEOS ... ... ...dd 18.71 9.18 64 13.85 +6.8GerABcp s GABC .60 1.6 21 39.02 30.75 38 38.03 +7.6GeronCp GERN ... ... ...dd 6.68 1.74 3917 4.16 +131.1Gevo rs GEVO ... ... ... 24.74 2.75 4081 3.95 -66.5sGibraltar ROCK ... ... 22 45.70 26.75 175 46.05 +39.5GigaMda rs GIGM ... ... ...dd 4.37 2.36 17 3.08 +1.3GilatSatell GILT ... ... ...dd 9.30 5.35 27 8.90 +15.1GileadSci GILD 2.28 3.1 8 89.54 64.27 9015 73.32 +2.3sGlacierBc GBCI 1.04f 2.3 24 44.88 31.38 383 45.31 +15.0GladstnCap GLAD .84 8.7 10 9.92 7.80 142 9.67 +5.0Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 6 25.41 -1.7GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 62 20.13 -4.4GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.27 -.6Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 2 26.21 +.5GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 1 25.25 -2.5GladstInv GAIN .80a 6.6 17 12.26 9.00 112 12.11 +8.5GladInv pfB GAINO 1.69 6.8 ... 25.90 24.96 4 24.99 -1.3GladInv pfC GAINN 1.63 6.5 ... 26.98 24.96 3 24.96 -1.9GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 8 25.28 -1.3GladstLnd LAND .53 4.0 92 14.29 11.36 90 13.38 -.4GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 2 25.76 -.4GlenBurnie GLBZ .40 3.1 28 13.55 10.34 0 12.75 +15.3GblBldT n GBT ... ... ...dd 68.05 26.10 528 49.50 +25.8GblEagEnt ENT ... ... ...dd 3.59 .87 177 2.74 +19.7GlbIndem GBLI ... ... 27 49.91 32.22 15 40.55 -3.5GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 2 25.46 -1.5GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 1 25.80 -.3GlSlfStor n SELF .26 6.3 ... 5.15 3.92 7 4.13 -10.4GlWatRs n GWRS .28 2.8 ... 10.50 8.40 13 10.17 +8.9GbXSpdvRE SRET 1.24 7.9 ...q 15.88 13.72 69 15.78 +1.5GblXSocM SOCL ... ... ...q 39.03 29.51 9 32.57 -1.2GbXNsChiT QQQC .07e .3 ...q 34.11 24.55 9 26.50 -14.2GbX Auto n DRIV ... ... ... 15.78 14.15 2 14.64 -4.2GblX SupDv EFAS ... ... ... 19.06 16.72 0 17.16 -5.3 GblXYldco YLCO .51 4.2 ...q 12.89 11.36 9 12.02 -4.5GblX Rob n BOTZ ... ... ... 27.42 19.97 587 22.08 -6.8sGlbXCon ef KRMA ... ... ... 20.97 17.33 1 20.99 +8.1GblXMilTh MILN ... ... ... 23.14 17.31 8 23.04 +19.6GbX Longv LNGR ... ... ... 21.78 18.33 1 21.57 +10.9GlX Intrn n SNSR ... ... ... 21.41 17.90 12 20.56 +3.6GbX HlthW BFIT ... ... ... 19.31 15.68 0 19.30 +15.8GblXSupdiv ALTY 1.25 8.1 ...q 16.00 14.06 22 15.43 +.8sGlX Fintc n FINX ... ... ... 27.98 19.36 199 27.87 +27.0sGlXCatholc CATH ... ... ... 35.58 29.72 2 35.54 +8.0GlobusM rs GLBS ... ... ... 2.26 .28 167 .39 -66.0sGluMobile GLUU ... ... ...dd 6.89 3.02 3062 6.94 +90.7GlycoMim GLYC ... ... ...dd 26.05 10.06 389 15.82 -5.8Gogo GOGO ... ... ...dd 14.76 3.52 1024 4.54 -59.8GolLNGLtd GLNG .20 .8 ... 35.54 19.32 1310 24.25 -18.7GolLNGPt GMLP 2.31 15.5 ... 23.46 14.27 611 14.86 -34.8GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 22 25.31 -2.7GoldBull n DNJR ... ... ... 9.46 4.40 15 7.08 +49.3GoldenEnt GDEN ... ... 28 34.75 21.71 262 27.80 -14.9GoldenOc rs GOGL .40 4.1 ...dd 9.95 7.00 366 9.70 +19.0GolubCap GBDC 1.28a 6.7 13 19.47 17.35 174 19.06 +4.7sGoodTimes GTIM ... ... ...dd 4.76 2.25 91 4.75 +79.2Goodyear GT .56 2.3 8 36.07 20.75 2797 24.71 -23.5GoosehIn n GSHD ... ... ... 29.73 10.78 56 27.10 +72.1GoPro GPRO ... ... ...dd 11.89 4.42 2927 6.56 -13.3GordPoin 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 5 10.24 +3.0GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 11.20 +8.1GovPrpIT GOV 1.72 10.1 28 19.60 11.87 1045 17.00 -8.3GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 7 25.31 -2.1sGrCanyEd LOPE ... ... 27 122.19 78.83 429 121.98 +36.2Gravity rs GRVY ... ... 18 108.97 18.12 17 40.96 -56.7GrElCp hn GECC 1.00 10.1 ... 11.30 8.76 62 9.89 +.5GrElm22 n GECCL 1.63 6.3 ... 26.97 24.75 2 25.80 +1.4GrElm25 n GECCM 1.69 6.7 ... 25.35 24.10 6 25.10 +2.6GrElm hn GEC ... ... ... 4.40 2.96 10 3.05 -24.7GrLkDrge GLDD ... ... ...dd 5.83 3.60 110 5.35 -.9GrtSoBc GSBC 1.12 1.8 17 61.65 47.80 30 61.00 +18.1GreenBncp GNBC .40 1.6 19 25.15 19.50 143 24.35 +20.0GreenBrick GRBK ... ... 15 12.50 8.90 101 10.60 -6.2GreenPlns GPRE .48 2.6 91 21.90 15.25 612 18.15 +7.7tGrnP LP n GPP 1.90 12.3 9 20.39 15.40 81 15.45 -17.4Greensky n GSKY ... ... ... 27.02 14.49 948 18.25 -21.9GrCB NY s GCBC .40f 1.2 26 38.00 22.16 1 34.05 +4.4GreenlAc rt GLACR ... ... ... .38 .33 .34 -5.6GreenlAc un GLACU ... ... ... 11.17 10.10 0 10.20 +.8GreenlAc n GLAC ... ... ... 9.69 9.65 9.65 -.1Greenlight GLRE ... ... ...dd 23.00 12.60 144 13.20 -34.3Greenpro n GRNQ ... ... ... 22.70 4.50 0 5.25 -76.1GrdsmHld n GSUM ... ... ... 13.99 3.68 109 5.59 -38.9Griffin GRIF .40f 1.0 ... 46.50 32.50 3 39.20 +6.8GrifolsSA s GRFS .46e 2.2 ... 25.18 19.94 369 20.72 -9.6GrinrdSh n GRIN ... ... ... 20.50 8.53 66 9.75 -42.6Groupon GRPN ... ... ... 5.99 3.95 4028 4.52 -11.4GpAeroCN OMAB 1.71e 3.6 19 52.21 37.45 188 48.00 +15.7GrpoFin GGAL .36e 1.3 ... 73.45 27.66 631 28.40 -56.9GuarntyBc GBNK .65 2.1 20 35.20 24.70 43 31.60 +14.3GuarBcs n GNTY .56 1.8 19 37.36 28.00 14 30.30 -1.1GuarFBc GFED .48 1.9 36 25.00 20.41 0 24.91 +11.6GulfIsland GIFI .04 .4 ...dd 13.95 6.90 48 9.60 -28.5GulfRes GURE ... ... 2 2.05 1.05 28 1.15 -21.8GulfportE GPOR ... ... 6 15.08 8.11 5010 11.84 -7.2Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.51 +2.1H -:H&E Eqp HEES 1.10 3.2 11 44.24 20.16 293 34.32 -15.6sHD Supply HDS ... ... 13 45.24 30.02 957 45.79 +14.4HL Acqui n HCCH ... ... ... 10.47 9.51 9.59 +.4HL Acq un HCCHU ... ... ... 10.43 10.05 10.35 +2.8HL Acq rt HCCHR ... ... ... .44 .35 .41 +7.9HMN Fn HMNF ... ... 19 21.90 17.08 1 20.75 +8.6HMS Hldgs HMSY ... ... 79 32.50 11.01 463 31.61 +86.5HTG Mol h HTGM ... ... ...dd 5.83 1.59 534 3.16 +55.7HV Bcp n HVBC .50e ... ... 18.50 13.75 7 15.40 +1.2HabitRest HABT ... ... 96 17.05 8.10 275 16.40 +71.7sHackettGp HCKT .34f 1.7 23 19.33 13.41 109 19.45 +23.8Hailiang n HLG ... ... ... 88.92 14.07 32 74.04 +63.8HainCels lf HAIN ... ... ... 44.37 25.41 1128 29.22 -31.1HalladorE HNRG .16 2.6 7 7.98 4.79 142 6.22 +2.1HallmkFn HALL ... ... ...dd 11.83 8.62 18 10.85 +4.0Halozyme HALO ... ... 38 21.48 11.41 771 17.22 -15.0tHamiltnBc HBK ... ... ...dd 16.20 14.00 13 13.90 -9.7HamilLa n HLNE .85 1.8 51 54.59 21.36 121 46.34 +30.9HancJaf n HJLI ... ... ... 5.64 2.22 18 2.23 -57.4HancWhit HWC .96 1.8 18 56.40 41.05 337 52.60 +6.3HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 2 25.79 -1.1HanmiFin HAFC .96 3.7 14 33.10 24.25 225 26.15 -13.8Hanwha rs HQCL ... ... 21 9.25 5.40 52 8.25 +17.5HarbrOne n HONE ... ... 63 20.19 15.92 37 19.41 +1.3Harmonic HLIT ... ... ...dd 5.35 2.80 343 5.30 +26.2HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.65 157 6.20 +87.9HarvCapCr HCAP 1.14a 10.0 8 13.92 9.90 39 11.41 +4.1HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.57 +.5Hasbro HAS 2.52 2.5 61 107.58 79.00 1038 100.13 +10.2HawHold HA .48 1.1 6 44.30 32.40 418 43.70 +9.7Hawkins HWKN .88 2.1 21 42.60 30.55 56 42.00 +19.3HawthornB HWBK .40 1.8 17 22.48 18.37 0 22.40 +12.3HaymkAc n HYAC ... ... ... 9.85 9.50 219 9.79 +2.4HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.40 9.88 10.25 +3.5HaynesIntl HAYN .88 2.3 ...cc 45.14 29.63 56 38.97 +21.6HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 391 41.74 -20.8sHlthInsInn HIIQ ... ... 41 54.50 12.65 402 54.80 +119.6HealthEqty HQY ... ... ...cc 88.30 40.21 412 87.29 +87.1HlthStrm HSTM 1.00e ... 73 30.89 21.15 102 30.72 +32.6HrtlndEx HTLD .08 .4 22 25.22 17.38 270 20.38 -12.7sHeartFn HTLF .56f .9 20 61.00 42.10 150 61.70 +15.0HeatBio rs HTBX ... ... ... 7.89 1.09 208 1.86 -51.4HebronTc n HEBT ... ... ... 3.75 1.25 4 1.39 -47.1HeidrkStr HSII .52 1.2 ...dd 44.35 17.90 404 43.50 +77.2HelenTroy HELE ... ... 15 119.25 81.10 104 117.70 +22.2HeliosM rs HMNY ... ... ... 9714.50 .03 59880 .03 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 17 9.91 +26.9HemisMda HMTV ... ... ... 13.95 10.50 24 13.80 +19.5HennesAd s HNNA .40 2.7 7 20.00 14.29 11 14.75 -10.8HSchein s HSIC ... ... 31 89.34 62.56 738 81.96 +17.3HrtgeCo HTBK .44 2.8 19 18.10 12.76 491 16.00 +4.4HrtgeFn HFWA .60 1.7 25 37.38 25.25 277 36.15 +17.4HeritCryst HCCI ... ... 34 25.20 17.10 92 23.15 +6.4HernTher h HRTX ... ... ...dd 42.90 14.40 501 38.90 +114.9HerzdCrb CUBA .12e ... ...q 7.54 6.45 11 6.55 -8.4HeskaCorp HSKA ... ... 64 111.34 56.59 28 104.27 +30.0Hexindai n HX .40p ... ... 17.00 7.00 78 8.13 -26.4Hibbett HIBB ... ... 15 29.50 10.38 541 27.65 +35.5HighSenLn SNLN .79 4.3 ...q 18.41 18.04 111 18.19 HighpwrInt HPJ ... ... 4 5.90 2.61 5 2.95 -20.3HghwyH HIHO .40e 10.0 ... 6.55 3.30 66 4.00 -4.8HimaxTch HIMX .10e 1.6 43 13.95 5.70 2591 6.24 -40.1HingmSv HIFS 1.40f .6 19 242.00 174.99 1 219.94 +6.3Histogenics HSGX ... ... ...dd 3.35 1.60 527 2.46 +20.0Holl ysys HOLI .12e .6 10 28.35 16.00 196 21.14 -5.1Hologic HOLX ... ... ...dd 45.09 35.10 2628 38.49 -10.0HomeBLA HBCP .76f 1.6 21 48.47 34.12 7 46.22 +6.9HomeBcs s HOMB .48f 2.0 22 25.89 20.82 501 24.20 +4.1HmFdB LA HFBL .56f 1.6 21 35.16 26.00 7 34.85 +23.9HomeStreet HMST ... ... 28 32.60 24.20 115 29.95 +3.5HometBk n HMTA .16 1.2 ... 15.79 10.73 1 13.07 +17.0sHomeTrBc HTBI ... ... 29 29.85 22.50 26 29.85 +15.9HomolMd n FIXX ... ... ...dd 24.40 15.07 65 16.62 -10.9HookerFu HOFT .56 1.2 18 52.75 35.90 19 47.90 +12.8HopeBcp HOPE .56f 3.1 16 19.86 15.10 643 17.81 -2.4HopFedBc HFBC .28f 1.7 22 17.75 13.51 0 16.55 +17.4HorizBcp s HBNC .40 1.9 19 22.13 16.67 181 21.09 +13.8HorizPhm HZNP ... ... ...dd 21.25 11.17 1196 20.50 +40.4HorizTFn HRZN 1.20 10.8 10q 11.97 9.66 98 11.15 -.6Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 198 25.14 +2.5HorzDAX DAX .60m 2.1 ... 34.00 27.46 3 28.62 -9.4Hortonwks HDP ... ... ...dd 23.00 15.25 729 21.39 +6.4HospPT HPT 2.12 7.3 11 31.27 23.83 435 29.08 -2.6HostessBr n TWNK ... ... 22 15.40 11.00 1351 11.84 -20.1Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 491 6.20 -33.3HoustWC HWCC .12m 1.4 ... 9.32 4.70 38 8.70 +20.8HovnEn pf A HOVNP ... ... ... 8.47 4.80 3 5.00 -33.3HowardBcp HBMD ... ... 28 24.20 15.70 17 17.20 -21.8HuazhuGr HTHT ... ... 27 49.60 25.67 1549 32.85 -9.0HubGroup HUBG ... ... 29 56.60 35.05 240 51.95 +8.5HudsonGbl HSON .20 11.4 ...dd 2.44 1.29 22 1.75 -22.2HudsonTc HDSN ... ... 30 9.80 1.58 504 1.78 -70.7HuntJB JBHT .96 .8 18 131.74 96.26 467 123.90 +7.8HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3sHunterMar HUNT ... ... ... 9.92 9.68 2 9.95 +1.9HuntMar wt HUNTW ... ... ... .80 .25 .37 +22.9HuntBncsh HBAN .56f 3.5 17 16.60 12.14 7005 16.21 +11.3HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 14 26.38 -6.3HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.65 -1.5Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.27 -3.2Hurco HURC .44 1.0 16 50.50 32.95 23 42.05 -.1HuronCon HURN ... ... ...dd 48.55 29.53 96 47.95 +18.5HutChMd n HCM ... ... ... 42.25 22.90 170 28.99 -26.5HuttigBld HBP ... ... ...dd 7.75 3.50 51 5.18 -22.1Hydrognc HYGS ... ... ...dd 12.00 4.95 25 6.05 -45.5HyreCar n HYRE ... ... ... 6.50 2.50 96 3.24 -36.5I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.19 +3.2I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .52 .21 0 .41 +36.7i3 Vert n IIIV ... ... ... 19.50 13.79 393 17.05 -7.1IAC Inter IAC 1.36 .7 71 195.92 103.53 611 189.24 +54.8IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 22 2.86 -16.9ICC Hld n ICCH ... ... 72 18.00 14.54 15.15 -6.9ICF Intl ICFI .56 .7 25 81.25 43.10 79 81.15 +54.6ICU Med ICUI ... ... ...cc 321.70 167.76 160 302.40 +40.0IClickInt n ICLK ... ... ...dd 11.40 5.03 104 5.83 -35.6ID Syst IDSY ... ... ...dd 8.05 5.37 5 6.58 -5.2IdexxLab s IDXX ... ... 73 252.49 146.09 389 242.52 +55.1IES Hldgs IESC ... ... 23 20.25 14.55 15 19.25 +11.6IF Bancp IROQ .25 1.0 28 25.04 19.10 24.26 +23.4IFresh n IFMK ... ... ...dd 18.00 1.69 26 3.20 -75.4IHS Mark INFO ... ... 31 54.41 42.40 1271 54.01 +19.6II-VI IIVI ... ... 30 53.08 34.05 421 46.80 -.3sILG Inc ILG .70 2.0 41 35.08 24.38 937 35.55 +24.8IMV Inc n IMV ... ... ... 7.21 4.50 5.00 -27.3INTLFCStn INTL ... ... 18 57.00 33.11 60 55.25 +29.9IPG Photon IPGP ... ... 26 264.11 158.75 686 164.21 -23.3tiPass IPAS ... ... ...dd .89 .23 593 .24 -53.8iPicEnt n IPIC ... ... ... 17.00 5.91 15 7.20 -52.4IQ US Lg n CLRG .08e ... ... 27.80 24.16 1 26.27 +3.9IQIYI n IQ ... ... ... 46.23 15.30 14848 29.00 +86.5IRSA Prop IRCP 1.86e 6.6 ... 64.68 27.29 41 28.00 -50.4IRhythm n IRTC ... ... ...dd 90.40 44.23 99 83.52 +49.0siRobot IRBT ... ... 44 100.96 55.77 1339 101.91 +32.9iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.40 95 68.58 -7.0iShTurkey TUR 1.10e 5.1 ...q 47.13 18.88 1607 21.51 -50.5iShIntTBd s IGOV ... ... ...q 201.98 47.85 64 48.71 -2.4iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 29 48.57 +2.3iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 12 82.09 -2.5iShSelDiv DVY 3.03e 3.0 ...q 102.32 90.58 372 101.87 +3.4iShGTimb WOOD .94e 1.2 ...q 83.88 61.32 21 77.34 +8.7iShEurFn EUFN .74e 3.7 ...q 25.85 19.38 9752 20.08 -13.9iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 67.86 545 71.08 -6.8iShEMInfr EMIF .93e 3.3 ...q 35.28 27.42 8 27.89 -15.2iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 39 8.74 -6.2iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 251 47.30 -5.3iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.16 1487 73.17 +1.5iSEafeSC SCZ 1.51e 2.4 ...q 69.19 59.37 823 61.72 -4.3iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2581 107.18 -7.7iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 7 48.44 -2.1iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2517 102.68 -2.7iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 1450 83.31 -.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 11 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 65

iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 2 39.87 -3.2iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 63 29.07 -3.1iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.29 14 55.92 -3.3iShs SOX SOXX 1.55e .8 ...q 198.84 143.37 850 183.06 +7.8iShIndia50 INDY .15e .4 ...q 39.29 33.37 114 37.50 +1.0iShNsdBio s IBB ... ... ...q 120.06 100.22 2635 117.17 +9.7iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 326 104.23 -2.2iShBrUSIn s USIG ... ... ...q 56.47 53.19 54 54.01 -3.6iShIntTr s IGIB ... ... ...q 55.35 52.86 472 53.54 -2.0iShShrtT s IGSB ... ... ...q 52.81 50.59 343 51.99 -.5iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 334 120.09 -1.7iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 354 56.52 +2.0siSCorUSGr s IUSG .72e 1.2 ...q 60.63 48.59 243 60.42 +12.4iShShtTrB SHV .03e ... ...q 110.45 110.18 1214 110.41 +.2iShUSPfd PFF 2.13a 5.7 ...q 39.05 36.52 1376 37.68 -1.0iShCrShUS s ISTB ... ... ... 50.47 48.89 257 49.15 -1.4siShSCGrth IJT 1.54e .8 ...q 203.18 149.20 135 204.97 +20.5Itus Cp hrs ITUS ... ... ...dd 6.43 .61 68 3.88 +64.4Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 363 86.55 +11.7Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 1 27.10 -4.5Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.04 -3.8Icahn Ent IEP 7.00f 9.1 32 81.88 49.13 107 77.30 +45.8IchorHld n ICHR ... ... 11 35.51 18.76 737 22.77 -7.4Icon PLC ICLR ... ... 37 149.69 101.22 125 143.94 +28.3IconixBrnd ICON ... ... 1 5.99 .38 285 .43 -66.5IdealPower IPWR ... ... ...dd 2.94 .62 513 .75 -47.2Identive lf INVE ... ... ...dd 6.50 2.55 42 6.10 +82.6IderaPh rs IDRA ... ... ... 22.96 5.20 354 8.65 -48.8iKangHlth KANG ... ... 16 21.01 13.15 507 18.75 +18.7Ikonics IKNX ... ... ... 13.03 7.25 2 10.03 +33.4Illumina ILMN ... ... 86 341.08 189.34 891 331.44 +51.7sImageSens ISNS ... ... ...dd 5.45 2.50 108 5.75 +94.9Immersn h IMMR ... ... 6 17.71 5.76 526 10.89 +54.2ImmuCell ICCC ... ... 75 9.25 5.26 5 6.73 -23.4ImmuneDs IMDZ ... ... ...dd 11.25 2.80 132 3.35 -14.1ImunoGn IMGN ... ... ...dd 13.41 4.80 1175 9.32 +45.4Imunmd IMMU ... ... ...dd 27.33 8.39 937 21.63 +33.8Immuron n IMRN ... ... ... 16.70 4.63 1 10.10 +90.9Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 15 2.50 +59.2ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 124 45.70 +15.1Impinj n PI ... ... ... 41.97 9.95 191 19.96 -11.4ImprimisP IMMY ... ... ...dd 3.38 1.35 339 3.19 +87.6Incyte INCY ... ... ...dd 140.11 60.23 1723 69.62 -26.5IndBkMA INDB 1.52 1.7 24 95.00 66.30 103 90.60 +29.7IndBkMI IBCP .60 2.4 20 27.10 19.25 123 25.50 +14.1IndepBkTX IBTX .56 .8 19 79.00 51.71 126 70.40 +4.1IndusAcq n INDU ... ... ... 11.74 9.65 1 9.94 +1.9IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 10.58 +5.3IndSvAm lf IDSA ... ... ... 2.70 1.45 8 2.29 +39.6IndLogis n ILPT .60e ... 77 24.70 17.21 324 24.00 +2.8Innera INFN ... ... ...dd 12.39 6.10 1530 8.87 +40.1InnityPh INFI ... ... ...dd 3.75 .93 74 1.98 -2.5InaRx n IFRX ... ... 67 42.83 14.47 9 30.69 +46.5InfoSvcs III .20f 4.7 5 4.63 3.57 15 4.24 +1.7InfrEnAlt IEA ... ... ... 10.68 8.25 55 10.44 +5.3InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 1.9 15 36.95 20.75 70 33.85 -2.2InnerWkgs INWK ... ... 22 12.03 5.90 189 7.67 -23.5Innodata INOD ... ... ...dd 1.65 .88 13 1.22 -10.3Innophos IPHS 1.92 4.4 39 51.34 38.66 60 43.68 -6.5Innospec IOSP .88f 1.1 29 83.20 54.10 106 77.60 +9.9InnovBio rs INNT ... ... ... 50.50 3.43 202 5.08 -16.7MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 8 3.82 2.46 24 2.50 -15.0Innoviva INVA 1.00 7.1 14 17.99 11.47 1414 14.08 -.8Inogen INGN ... ... ...cc 242.10 91.80 136 233.67 +96.2Inovalon n INOV .12p ... ... 17.80 8.90 288 11.85 -21.0InovioPhm INO ... ... ...dd 7.00 3.64 602 4.54 +9.9Inpixon rs INPX ... ... ... 18.30 .10 1097 .14 -97.8InseegoCp INSG ... ... ...dd 2.80 1.06 717 2.62 +62.7sInsightEnt NSIT ... ... 19 54.77 32.11 155 54.77 +43.0Insignia s ISIG .70e ... ...dd 2.40 .98 44 2.00 +68.1Insmed INSM ... ... ...dd 33.94 11.85 1071 20.85 -33.1InspEnt INSE ... ... ... 14.00 4.40 6 7.10 -27.6Insteel IIIN .12a .3 25 43.78 23.50 182 40.77 +44.0Insulet PODD ... ... ...dd 102.89 54.55 324 90.76 +31.5InsysTher s INSY ... ... ...dd 14.00 4.10 299 7.44 -22.7IntecPhm n NTEC ... ... ...dd 9.80 3.88 68 3.95 -23.3IntegLfSc s IART ... ... 67 67.50 41.51 420 58.91 +23.1sIntgDv IDTI ... ... 38 36.78 23.07 1989 37.30 +25.5IntegMed n IMTE ... ... ... 44.00 1.85 12.45 +121.1Intel INTC 1.20 2.5 18 57.60 34.38 18615 47.62 +3.2Intellia n NTLA ... ... ...dd 35.99 15.25 564 29.28 +52.3Intelliph IPCI ... ... 2 1.25 .25 221 .26 -67.5sIntParfum IPAR .84 1.3 46 65.10 37.70 78 65.50 +50.7InteractB IBKR .40 .7 39 80.32 39.70 1425 60.40 +2.0InterceptP ICPT ... ... ...dd 121.92 51.05 291 107.00 +83.2InterDig IDCC 1.40 1.7 14 85.85 68.18 180 82.10 +7.8Interface TILE .26 1.1 24 26.25 18.60 248 23.55 -6.4Intergroup INTG ... ... ...dd 31.00 21.30 29.00 +21.7IntlnkEl n LINK ... ... ...cc 9.00 2.50 6 3.69 -29.3Intermolec IMI ... ... ...dd 1.98 .86 58 1.37 Internap rs INAP ... ... ... 22.36 8.88 368 13.03 -17.1sIntlBcsh IBOC .66 1.4 19 46.64 33.85 133 47.05 +18.5IntMonEx n IMXI ... ... ... 11.99 9.12 55 9.74 -1.8IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 55 44.60 +11.9IntrntGold IGLD ... ... ... 10.91 2.17 1 2.52 -70.2IntrntInitJ IIJI .12e 1.2 ... 12.50 8.57 13 10.22 +12.2IntrpDia rs IDXG ... ... 1 1.80 .77 540 1.06 +3.9IntersENT XENT ... ... ...dd 42.95 25.15 268 26.65 -17.7Intersectns INTX ... ... ...dd 3.68 1.29 76 1.35 -40.3Intevac IVAC ... ... ...cc 9.35 4.50 1330 5.75 -16.1IntraCellu ITCI ... ... ...dd 25.82 10.82 190 19.67 +35.8IntriCon IIN ... ... ...cc 69.50 8.05 309 63.20 +219.2Intuit INTU 1.56 .7 46 219.46 133.60 2032 209.01 +32.5IntSurg s ISRG ... ... 77 539.30 324.81 439 529.05 +45.0InBLDR As ADRA .72e 2.2 ...q 37.70 31.68 0 32.75 -5.2InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.80 2 22.44 -4.6InBLDR Em ADRE .60e 1.5 ...q 48.92 39.45 4 40.47 -6.2InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.15 21.70 -5.3In SCMatII PSCM .41e .7 ...q 55.75 43.78 4 55.09 +5.3InSC UtilII PSCU 1.21e 2.1 ...q 57.53 47.05 4 56.55 +7.1InOpYCmd PDBC ... ... ...q 19.43 16.02 338 17.62 +1.0InvMltStr LALT ... ... ...q 23.50 19.26 21.74 +2.3InvGDrChi PGJ .20e .5 ...q 50.87 37.90 34 40.23 -10.3InvDivAch PFM .50e 1.8 ...q 27.77 24.05 12 27.20 +2.8InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 106 18.12 +1.8InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 71 15.93 -3.7InvNsdMo DWAQ .06e .1 ...q 117.50 92.40 1 113.54 +10.7InvUtils PUI .63e 2.2 ...q 29.97 23.64 6 29.05 +4.4InvWtrRs PHO .18e .6 ...q 31.94 26.50 20 31.80 +5.1InvBuybk PKW .52e .9 ...q 63.49 52.75 44 60.82 +3.1InvNasIntn PNQI ... ... ...q 147.75 104.05 48 134.32 +16.1sInvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 37 144.86 +11.5InvBasMat PYZ .61e .9 ...q 75.26 60.43 1 69.39 -1.8Inv CnsCyc PEZ .30e .5 ...q 60.17 44.22 5 58.37 +16.1InvTechM PTF .26e .4 ...q 65.80 46.22 2 63.90 +21.3sInvDWA M PDP .11e .2 ...q 57.89 47.00 133 58.16 +12.6InvInds PRN .19e .3 ...q 64.86 53.77 6 64.33 +5.5InvHlthcr PTH ... ... ...q 94.93 60.27 26 90.10 +25.0Inv Fincl PFI .14e .4 ...q 37.29 30.63 1 35.67 +1.6InvEngy PXI .69e 1.6 ...q 46.64 30.12 11 41.86 +6.0InvCnsStp PSL .67e .9 ...q 72.79 60.18 16 72.05 +10.7In1-30TrII PLW .66 2.1 ... 33.52 30.78 8 31.66 -3.5sInSC InfoII PSCT .08e .1 ...q 87.34 71.36 11 87.03 +13.9sInSC Ind II PSCI .40e .5 ...q 74.51 52.92 58 75.51 +17.1sInSC HCrII PSCH ... ... ...q 138.53 84.36 126 139.14 +41.2sInSC FinII PSCF .97e 1.5 ...q 60.13 48.65 6 60.46 +10.9InSC EgyII PSCE .14e .9 ...q 18.77 11.37 9 16.30 +5.8InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 8 85.28 +14.0sInSC CnDsII PSCD .35e .5 ...q 70.64 50.36 4 71.50 +16.9PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.61 -1.1InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 11 60.32 +7.7sInP&CInsII KBWP .69e 1.0 ...q 63.69 52.71 1 64.04 +7.8InKbwReit KBWY 2.58 7.2 ...q 38.43 29.75 154 35.69 +.8InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 46 23.62 In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 222 57.50 +4.5InIntByb II IPKW .29e .8 ...q 40.14 33.67 31 34.98 -6.9InGlbWtII PIO .34e 1.3 ...q 27.16 23.64 7 25.64 -1.6InGlGoldII PSAU .10e .6 ...q 21.85 15.03 25 15.68 -20.2InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 0 26.98 -1.4In IntlLB II IDLB ... ... ...q 32.01 28.30 1 29.00 -3.8sInDWATcR II DWTR ... ... ...q 30.90 25.02 3 31.07 +10.0InTactII DWIN 1.18 4.6 ... 27.77 24.71 55 25.48 -5.2In SmCMoII DWAS .07e .1 ...q 57.35 41.94 41 56.47 +15.9InDWA MoII DWLV ... ... ... 33.76 32.05 2 33.45 -.1InEmMomII PIE .12e .6 ...q 22.22 18.01 157 18.88 -8.1InDevMoII PIZ .26e .9 ...q 29.70 26.03 42 27.93 +1.1Investar ISTR .16f .6 26 29.90 20.35 75 27.05 +12.4InvestBncp ISBC .36 2.8 19 14.69 12.30 1540 13.06 -5.9InvTitl ITIC 1.60a .8 15 221.88 162.67 2 196.73 -.8Invuity n IVTY ... ... ...dd 9.55 2.35 101 3.50 -43.5IonisPhm IONS ... ... ...cc 65.51 39.07 1020 53.25 +5.9IovanceTh IOVA ... ... ...dd 19.90 4.55 1236 14.30 +78.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.88 5 35.30 +11.4iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 30.60 9.25 100 29.15 +92.4Iridex IRIX ... ... ...dd 10.98 4.28 15 8.17 +7.2sIridiumCm IRDM ... ... 25 20.75 9.68 982 20.85 +76.7Iridium pfB IRDMB 16.88 2.4 ... 690.00 348.00 690.00 +71.6IronwdPh IRWD ... ... ...dd 21.20 12.89 647 18.37 +22.5siShRUT P n AMCA .26e ... ... 28.57 24.45 1 28.58 +4.5iSh USD n SUSC ... ... ... 25.49 24.01 6 24.44 -4.0iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 15 24.63 -1.3iShExpoTc XT .14p ... ...q 38.52 32.24 189 38.07 +7.4siSh USA Op ESGU .92e 1.5 ... 62.93 53.50 23 63.02 +8.0iShHYlexOG HYXE ... ... ... 52.10 49.68 0 50.62 -.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 13 26.47 -2.5iSh ESG Opt ESGD ... ... ... 72.49 63.39 30 65.31 -3.7iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.86 4 58.08 -1.8iShCTotBd s IUSB ... ... ...q 51.49 48.94 267 49.55 -2.6iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 56 27.60 -3.8iSh UAE UAE .63e 4.0 ...q 18.08 14.87 8 15.57 -7.3iSh Qatar QAT .66e 3.8 ...q 18.38 13.01 5 17.36 +7.2iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.87 23 37.61 +3.5iShGblGld rs RING ... ... ...q 20.84 14.05 145 14.62 -22.2Isramco ISRL ... ... ...dd 135.05 92.00 0 122.00 +16.6Iteris ITI ... ... ...dd 8.17 4.09 62 4.84 -30.6IterumTh n ITRM ... ... ... 13.00 8.13 23 9.23 -28.2Itron ITRI ... ... ...dd 79.95 55.26 219 64.40 -5.6IturanLoc ITRN .96 2.9 18 38.00 29.25 45 33.40 -2.3IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 Izea n IZEA ... ... ... 7.85 .80 661 1.40 -69.0J -:J&J Snack JJSF 1.80 1.2 23 159.05 124.10 42 145.30 -4.3j2Global JCOM 1.70f 2.1 28 91.58 70.27 457 80.12 +6.8JD.com JD ... ... 17 50.68 31.07 12358 32.80 -20.8JMU Ltd rs JMU ... ... ... 10.70 1.03 2843 1.60 -68.6sJackHenry JKHY 1.48 1.0 33 144.61 98.25 831 144.10 +23.2JackInBox JACK 1.60 1.8 25 108.55 79.23 390 88.73 -9.6JkksPac JAKK ... ... ...dd 3.60 1.95 34 2.30 -2.1Jamba JMBA ... ... ... 13.00 7.01 126 12.96 +60.8JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 116 41.14 +2.8JanusSmC JSML ... ... ... 51.25 32.77 61 44.90 +22.2sJanSmMid JSMD ... ... ... 45.41 33.66 2 45.66 +17.6JanLTCar n OLD ... ... ... 27.00 21.60 29 26.85 +12.2JanObes n SLIM ... ... ... 40.01 27.24 2 37.56 +21.1JanOrgan n ORG ... ... ... 36.00 29.30 1 31.71 -8.2Jason Inds JASN ... ... ...dd 3.88 1.13 64 2.41 +1.7Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 313 173.97 +29.2JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 26 .41 +9.3JensynAc un JSYNU ... ... ... 11.21 9.01 11.00 +1.4JerashHl n JRSH ... ... ... 11.00 5.83 9 7.06 -17.8JetBlue JBLU ... ... 13 23.08 17.10 3258 19.30 -13.6JetPay h JTPY ... ... ...dd 4.90 1.60 4 1.70 -33.1JewettCm s JCTCF ... ... 24 8.96 6.50 1 8.80 +17.3JohnsnOut JOUT .48 .5 26 107.36 59.13 33 105.16 +69.4JointCorp JYNT ... ... ...dd 9.64 3.71 19 8.71 +75.6 JounceTh n JNCE ... ... ... 29.25 6.56 300 7.67 -39.8K -:K2M Grp KTWO ... ... ...dd 24.43 16.44 220 21.21 +17.8KBL Merg n KBLM ... ... ... 10.69 9.68 17 10.01 +3.1KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .31 +6.9KBL Mg un KBLMU ... ... ... 10.75 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.41 29 4.14 KCAP Fin KCAP .40 12.4 ... 4.00 2.91 56 3.23 -5.3KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 3 25.30 +.8KEYW Hld KEYW ... ... ...dd 9.84 4.94 244 7.82 +33.2KLA Tnc KLAC 3.00f 2.6 15 123.96 88.44 1390 113.29 +7.8KLX KLXI ... ... 27 82.50 45.73 174 72.84 +6.7KVHInd KVHI ... ... ...dd 14.15 9.05 8 12.55 +21.3KaiserAlu KALU 2.20 2.0 39 119.66 90.93 82 108.62 +1.7Kala Ph n KALA ... ... ... 26.75 11.39 669 13.87 -25.0sKalvista rs KALV ... ... ...dd 15.80 5.48 167 16.66 +70.9Kamada KMDA ... ... ... 6.10 4.15 10 5.60 +17.9KandiTech KNDI ... ... ... 9.90 3.50 105 4.00 -41.2Karyophm KPTI ... ... ...dd 20.39 8.00 271 18.00 +87.5KayAnAc n KAAC ... ... ... 10.30 9.64 341 10.21 +5.1KayAnAc 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 9 3.30 +3.8KearnyF s KRNY .16f 1.1 54 15.60 12.75 246 14.15 -2.1KellySA KELYA .30 1.2 13 32.31 21.13 132 25.18 -7.7KellySB KELYB .30 1.2 14 34.30 20.95 25.89 -9.2KemPhm n KMPH ... ... ...dd 8.40 2.50 60 4.55 +12.3KY FstFd KFFB .40 5.0 34 10.00 7.40 52 8.05 -10.1KeryxBio KERX ... ... ...dd 8.07 2.93 465 3.25 -30.1KewnSc KEQU .68 2.0 19 38.80 24.56 6 34.05 +17.5KeyTrn KTCC ... ... 15 8.60 6.69 11 7.72 +13.2Kforce KFRC .72f 1.7 32 43.51 17.30 185 42.30 +67.5KimballEl KE ... ... 20 22.45 15.75 26 20.00 +9.6KimballInt KBAL .28 1.6 18 20.97 15.40 66 17.68 -5.3KindredBio KIN ... ... ...dd 15.75 6.70 565 14.70 +55.6KingldJw KGJI ... ... 2 2.50 1.10 20 1.21 -40.1Kingstone KINS .40 2.4 26 21.70 13.21 16 16.70 -11.2KingtoneW KONE ... ... ... 9.90 2.67 3 7.10 +65.9KiniksaPh n KNSA ... ... ...dd 24.64 13.04 170 17.17 -11.8KinsaleCp n KNSL .28 .5 ... 63.38 34.70 73 61.23 +36.1Kirklands KIRK ... ... 34 13.48 8.17 81 11.48 -4.1KitovPh n KTOV ... ... ... 3.81 1.62 120 1.72 -24.6KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.55 34 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 2.12 355 2.19 -31.6KornitDig n KRNT ... ... ... 20.00 11.70 191 18.75 +16.1sKoss h KOSS ... ... ...dd 3.58 1.40 972 4.08 +32.0KraftHnz n KHC 2.50 4.2 17 85.16 54.11 4849 59.84 -23.0KratosDef KTOS ... ... ...dd 13.93 8.90 641 13.14 +24.1KrystlBio n KRYS ... ... ... 19.25 8.03 17 16.20 +54.0Kulicke KLIC .12p ... 55 28.71 18.22 363 25.77 +5.9KuraOnc n KURA ... ... ...dd 24.03 6.10 199 19.40 +26.8L -:LCNB Corp LCNB .64 3.4 17 22.84 18.05 14 19.05 -6.8LF CapA n LFAC ... ... ... 10.10 9.56 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.92 24 10.05 +.5LGI Homes LGIH ... ... 11 81.88 40.73 363 58.63 -21.9sLHC Grp LHCG ... ... 47 96.25 58.65 289 97.85 +59.8LKQ Corp LKQ ... ... 19 43.86 29.60 2735 33.42 -17.8LM FdgA n LMFA ... ... ... 6.65 .35 120 .37 -76.5LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 44.08 451 66.38 +16.2sLRAD h LRAD .04 1.2 ...dd 3.20 1.50 246 3.25 +30.5LSI Ind lf LYTS .20 3.7 25 8.88 4.14 164 5.39 -21.7LaJollaPh LJPC ... ... ...dd 41.36 20.25 483 23.87 -25.8LakeShBc h LSBK .40 2.4 42 18.00 15.70 0 17.02 -.8LakeldB LBAI .46 2.4 18 21.90 15.06 63 19.45 +1.0Lakelnd s LKFN 1.04 2.0 21 52.43 41.30 51 50.88 +4.9LakeInd LAKE ... ... 10 16.85 12.20 16 13.05 -10.3LamResrch LRCX 4.40f 2.5 17 234.88 156.52 2693 174.39 -5.3LamarAdv LAMR 3.64 4.8 26 79.17 61.36 305 75.29 +1.4LancastrC LANC 2.40 1.6 35 150.67 113.94 136 146.86 +13.7Landcad n LCA ... ... ... 10.50 9.89 112 10.17 +2.3Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 11.05 +5.0Landec LNDC ... ... 18 15.60 11.42 152 13.75 +9.1LandBncp LARK .80b 2.8 30 29.48 25.73 1 28.92 -.2LandmInfr LMRK 1.47 11.1 21 18.75 12.68 34 13.30 -26.5LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 4 24.47 -3.1LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 5 24.26 -4.9LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 22.92 -5.4LandsEnd LE ... ... 23 31.15 10.55 112 24.05 +23.0Landstar LSTR .66f .6 26 118.60 81.20 373 115.65 +11.1Lantheus n LNTH ... ... 5 24.45 12.80 356 14.45 -29.3sLantronix LTRX ... ... ... 4.12 1.78 195 4.11 +103.5Lattice LSCC ... ... ...dd 8.02 5.05 732 7.59 +31.3LaureatE n LAUR ... ... ... 16.99 10.46 1015 16.00 +18.0sLawsn LAWS ... ... 10 32.10 21.00 12 32.10 +29.7Lazydays n LAZY ... ... 27 11.10 7.25 26 8.01 -27.8LeMaitreV LMAT .28 .7 43 41.28 28.23 99 37.49 +17.7LeapTh n LPTX ... ... ... 10.25 4.90 21 6.84 +9.6LegacyRes LGCY ... ... ...dd 10.54 1.07 467 5.05 +213.7LegcyR pf LGCYP 2.00 13.5 ... 19.25 3.69 4 14.80 +214.9LegcyR pfB LGCYO 2.00 13.9 ... 19.24 3.69 39 14.36 +206.2LegacyTxF LTXB .64 1.4 20 46.45 34.58 225 45.96 +8.9LM DevDvr DDBI ... ... ...q 31.49 28.31 29.27 -1.4LM EMDvr EDBI ... ... ...q 35.60 28.28 0 29.51 -10.7sLM USDvrs UDBI ... ... ...q 33.29 29.13 1 33.46 +6.1LM LoVHiD LVHD ... ... ...q 32.10 28.75 43 31.30 -.7LM Gl Inf n INFR ... ... ... 30.39 27.00 2 28.09 -4.7sLM SC Qu n SQLV ... ... ... 30.83 23.37 1 30.84 +13.2LeisAcq n LACQ ... ... ... 9.75 9.55 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 0 10.25 +3.4LendgTree TREE ... ... ...dd 404.40 205.45 104 233.50 -31.4LevOneBc n LEVL .03p ... 59 30.79 25.51 2 27.58 -5.7LexiPhm rs LXRX ... ... ...dd 15.16 7.67 371 10.41 +5.4LexnFint n LX ... ... ...cc 20.00 9.55 320 10.99 -20.9LianlouSm LLIT ... ... ... 3.69 1.21 3 1.53 -12.8LibBrdbdA LBRDA ... ... ...dd 103.95 67.75 112 80.41 -5.5LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 800 80.52 -5.4LibExpA n LEXEA ... ... ... 56.82 35.89 188 46.75 +5.5LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 26.28 1565 27.40 -23.5LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.62 -19.5LibtyGlobC LBTYK ... ... ... 37.86 25.54 1738 26.62 -21.3LibLA A n LILA ... ... ...dd 24.00 17.37 226 18.02 -16.5LibLA C n LILAK ... ... ... 23.92 17.55 538 18.21 -14.9LibMSirA n LSXMA ... ... ... 48.57 38.61 280 46.27 +16.7LibMSirB n LSXMB ... ... ... 49.09 38.62 48.95 +10.0LibMSirC n LSXMK ... ... ... 48.56 38.52 572 46.35 +16.9LibMBrA n BATRA ... ... ... 27.38 21.35 30 26.33 +19.4LibMCFor FWONK ... ... ... 41.14 28.37 976 35.93 +5.2LibMAFor FWONA ... ... ... 39.37 27.22 123 33.82 +3.4LibMBrC n BATRK ... ... ... 27.35 21.53 145 26.29 +18.3LibTripA A LTRPA ... ... ...cc 18.30 7.90 218 15.45 +63.9LibTripA B LTRPB ... ... 59 18.00 9.00 0 15.45 +64.4LifePtHlth LPNT ... ... 61 65.35 41.45 510 64.45 +29.4LifetimeBr LCUT .17 1.4 27 19.70 10.00 16 12.00 -27.3Lifevant rs LFVN ... ... ... 12.19 2.86 137 11.52 +142.0LifewayFds LWAY ... ... 12 10.75 3.55 9 3.71 -53.6LigandPh LGND ... ... 42 255.38 123.11 368 244.20 +78.3LightPath LPTH ... ... ... 4.10 1.97 163 1.99 -10.4Lightbrdg rs LTBR ... ... ... 4.80 .85 116 .89 -26.9Limbach n LMB ... ... ...dd 15.22 9.75 11 9.89 -28.5LimelghtN LLNW ... ... ... 6.05 3.46 484 4.12 -6.6LimestBcp LMST ... ... ...dd 17.65 10.73 3 15.00 +4.7sLimoneira LMNR .25 .8 22 30.08 19.62 130 29.81 +33.1LincEdSv LINC .08 3.8 ...dd 3.12 1.49 5 2.13 +5.4LincElec LECO 1.56 1.7 26 101.34 81.48 256 94.09 +2.7LindbladEx LIND ... ... 79 15.46 8.66 121 15.04 +53.6Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.48 1.03 73 1.40 -59.3LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4sLiquidTch n LQDA ... ... ... 16.37 10.52 54 16.24 +46.3Liquidity LQDT ... ... ...dd 8.00 4.34 243 7.15 +47.4Littelfuse LFUS 1.72f .8 45 238.11 166.40 81 222.40 +12.4sLivaNova n LIVN ... ... 42 125.05 60.42 460 124.89 +56.3LiveOakB n LOB .12 .4 12 32.95 20.75 101 30.15 +26.4LiveVent rs LIVE ... ... ...cc 26.50 9.54 21 11.09 -30.6LiveXLve n LIVX ... ... ... 11.11 3.43 53 4.21 +5.3LivePrsn LPSN ... ... ...dd 25.20 10.80 346 24.70 +114.8sLogitech LOGI .63e 1.3 36 47.79 32.66 154 48.23 +43.4LogMeIn LOGM 1.20 1.5 73 134.80 77.05 589 79.90 -30.2LoneRs n LONE ... ... ... 11.24 2.43 128 8.85 +122.9LoopInd n LOOP ... ... ... 19.00 8.01 23 8.72 -39.8LoralSpac LORL ... ... 61 51.75 36.85 37 40.50 -8.1Lovesac n LOVE ... ... ... 25.01 19.33 14 20.23 -15.7LoxoOncol LOXO ... ... ...dd 208.95 71.22 236 159.00 +88.9slululemn gs LULU ... ... 61 137.19 56.56 1525 135.61 +72.6Lumentm n LITE ... ... 17 74.40 41.95 1456 61.85 +26.5Luminex LMNX .24 .9 36 35.37 18.62 347 27.46 +39.4LunaInn h LUNA ... ... ...cc 4.32 1.35 68 3.54 +45.7LuthBur n LBC .13e 1.2 ... 13.60 10.49 58 11.11 -7.7M -: MACOM MTSI ... ... ...dd 46.33 15.46 501 23.17 -28.8MAM Soft MAMS ... ... 19 9.42 6.59 7 8.06 +7.3MB Fncl MBFI .96 2.0 21 51.59 38.29 504 48.98 +10.0MB Fin pfC MBFIO .39p ... ... 26.48 24.20 3 26.07 -.8MBT Fnl MBTF .40f 3.6 17 11.60 9.43 13 11.25 +6.1MCBC n MCFT ... ... 16 31.26 16.92 87 25.77 +16.0MDC Pr gs MDCA .84 18.0 2 12.26 3.80 299 4.68 -52.1MEI Phrm MEIP ... ... ...dd 5.14 1.79 246 3.80 +81.0MER Tel rs MTSL ... ... ...dd 6.45 .99 131 1.64 -22.3MGE Engy MGEE 1.35f 2.0 32 68.10 51.05 32 66.85 +5.9MGP Ing MGPI .32a .4 44 99.73 55.04 166 73.05 -5.0MICT Inc MICT ... ... ...dd 1.94 .65 27 1.34 +19.6MKS Inst MKSI .80 .9 13 128.28 77.41 1264 90.75 -4.0MMA Cap MMAC ... ... 4 30.58 23.70 0 26.85 +10.5MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 3 21.15 +18.8MTGE Inv MTGE 2.00 10.0 9 20.20 16.15 368 19.95 +7.8MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 8 25.74 -1.4MTS MTSC 1.20 2.3 15 57.50 42.00 129 52.70 -1.9MTchAcq n MTEC ... ... ... 11.80 9.17 0 10.20 +6.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 0 10.55 +4.7MVB Fin n MVBF .10 .6 ... 20.40 15.36 2 17.70 -11.9MYOS MYOS ... ... ...dd 2.50 1.03 26 1.34 -1.2MYR Grp MYRG ... ... 23 40.81 23.00 62 34.71 -2.9Macatawa MCBC .24 1.9 21 12.92 9.21 37 12.35 +23.5MackFn MFNC .48 3.0 14 17.58 14.05 3 16.25 +2.2MacroGen MGNX ... ... ...dd 32.74 15.33 133 20.66 +8.7MadrigP rs MDGL ... ... ...dd 325.98 15.53 235 245.40 +167.3Magal MAGS ... ... ...cc 6.48 4.13 43 5.82 +15.0MagellnHlt MGLN ... ... 18 112.25 71.03 354 75.40 -21.9Magenta n MGTA ... ... ... 16.33 11.45 20 13.87 -4.5MagicSft MGIC .29e 3.3 22 9.50 7.60 34 8.85 +5.6MagicJack CALL ... ... ... 8.65 5.55 100 8.65 +2.4MagneG rs MNGA ... ... ... 11.40 .21 609 .22 -95.4MagyarBc MGYR ... ... 69 13.75 12.01 0 12.36 -3.4MaidenH MHLD .20m 5.1 ...dd 9.10 3.80 545 3.95 -40.2MMyTrip MMYT ... ... ...dd 41.70 22.40 277 30.15 +1.0MalibuBoat MBUU ... ... 31 46.49 25.18 100 39.44 +32.7MalvernBc MLVF ... ... 13 28.20 21.00 4 24.80 -5.3MamEngy n TUSK .13p ... ... 42.30 11.39 239 32.95 +67.9ManTech MANT 1.00 1.6 21 64.90 37.39 111 64.23 +28.0sManhAssc MANH ... ... 35 54.21 39.10 459 54.73 +10.5ManhBrCa LOAN .48 7.3 15 8.00 5.45 14 6.60 +11.0Manitex MNTX ... ... ...dd 13.26 7.28 55 11.84 +23.3MannKd rs MNKD ... ... ...dd 6.96 .98 1196 1.11 -52.2Mannatech MTEX 2.00f 10.0 24 22.40 13.50 12 20.10 +34.0MaraPat rs MARA ... ... ... 10.03 .82 185 .87 -78.7MarchxB MCHX .50e ... ...dd 3.20 2.47 51 2.69 -2.4MarinSft rs MRIN ... ... ... 15.45 3.40 1 3.70 -66.2MarPet MARPS .32e 8.1 8 4.85 2.83 7 3.96 +16.5MarinusPh MRNS ... ... ...dd 9.87 2.60 217 5.81 -28.8MktAxess MKTX 1.68 .9 50 229.84 171.45 128 190.67 -5.5MarlinBs MRLN .56 2.0 16 31.95 20.26 13 28.50 +27.2MarIntA MAR 1.64f 1.3 28 149.21 97.99 2474 125.16 -7.8Marrone MBII ... ... ...dd 3.39 .85 134 1.87 +70.0MartenTr s MRTN .10 .4 35 29.60 15.60 179 22.95 +13.1MartinMid MMLP 2.00 16.5 19 17.60 11.70 123 12.13 -13.4MarvellTch MRVL .24 1.2 19 25.18 15.50 7167 20.30 -5.4sMasimo MASI ... ... 49 114.85 80.69 407 115.24 +35.9 Match n MTCH ... ... 50 51.74 18.41 1336 48.24 +54.1Materialise MTLS ... ... ... 16.50 11.23 46 13.27 +4.4MatlinPr n MPAC ... ... ... 10.09 9.70 0 10.00 +2.5MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9sMatrixSv MTRX ... ... ...dd 20.65 9.75 307 21.20 +19.1Mattel MAT .60 3.9 ...cc 19.21 12.21 3911 15.26 -.8MatthInt MATW .76 1.4 18 65.10 47.70 112 52.75 -.1MaximIntg MXIM 1.84f 3.0 25 74.94 43.43 2141 61.76 +18.1MaxwellT MXWL ... ... ...dd 6.61 3.24 422 3.54 -38.5MaysJ MAYS ... ... 21 47.00 35.30 4 38.20 -2.1MazorRbt MZOR ... ... ...dd 76.56 35.80 377 43.76 -15.2McGrathR MGRC 1.36 2.3 9 68.79 38.06 103 57.93 +23.3MedalFin MFIN .20 3.4 ...dd 6.34 2.08 128 5.86 +66.0MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.80 0 25.30 -5.7MedTrBill MTBC ... ... ...dd 5.44 1.32 128 4.75 +82.0MedTBill pf MTBCP 2.75 10.1 ... 27.99 22.21 7 27.20 +7.6MediCo MDCO ... ... ...dd 41.57 24.45 575 39.37 +44.0MediciNova MNOV ... ... ...dd 14.50 4.78 58 9.23 +42.6Medidata MDSO ... ... 91 88.87 59.60 418 80.41 +26.9MediWound MDWD ... ... ...dd 7.35 3.56 7 6.40 +43.8Medpace n MEDP ... ... 48 63.97 30.62 397 57.08 +57.4MeetGrp MEET ... ... ...dd 4.89 1.84 660 4.15 +47.2MeiraGTx n MGTX ... ... ... 15.49 7.98 26 10.01 -33.3MelcoResE MLCO .32e 1.4 75 32.95 19.99 4203 23.23 -20.0Melinta rs MLNT ... ... ... 18.20 4.00 381 4.70 -70.3Mellanox MLNX ... ... 72 90.45 42.25 388 79.70 +23.2MelroseBn MELR .34e ... 25 20.50 17.60 0 19.75 -1.3MenloTh n MNLO ... ... ...dd 39.86 6.99 231 7.91 -72.4Menus n MRUS ... ... ... 26.74 13.30 15 19.30 -.5MercadoL MELI .60 .2 ...cc 417.91 217.06 1180 328.45 +4.4MercBkA n MBNAA ... ... ... MercBkB n MBNAB ... ... ... MercBank MBWM .96f 2.6 17 38.47 28.92 21 36.30 +2.6MercerIntl MERC .50 2.8 16 18.75 10.45 336 17.85 +24.8MerchBcp n MBIN .24 .9 ... 29.15 16.27 15 26.66 +35.5MercSys MRCY ... ... 65 55.00 30.11 530 50.87 -.9MeridBcp EBSB .20 1.1 24 21.85 17.05 86 18.25 -11.4MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.28 -13.5MeridBio VIVO .50 3.2 25 17.10 13.50 197 15.45 +10.4MeritMed MMSI ... ... 57 61.18 36.21 244 57.90 +34.0MerrimP rs MACK ... ... 1 15.40 4.71 47 5.30 -48.3Mersana n MRSN ... ... ... 23.96 8.76 182 12.42 -24.4sMesaAir n MESA ... ... ... 12.23 11.05 456 12.33 +4.9MesaLabs MLAB .64 .3 ...dd 224.95 122.35 19 209.50 +68.5Mesoblast n MESO ... ... ... 7.79 4.74 82 5.86 +.3MetaFincl CASH .52 .6 18 117.98 64.00 56 87.70 -5.3Methanx MEOH 1.32 1.8 21 74.18 43.60 281 72.35 +19.5Michaels MIK ... ... 11 27.87 17.66 1951 20.49 -15.3Microbot rs MBOT ... ... ... 1.52 .52 67 .58 -43.3Microchp MCHP 1.46f 1.7 87 104.20 78.33 5037 85.02 -3.3MicronT MU ... ... 5 64.66 29.28 38174 49.94 +21.4Microsoft MSFT 1.68 1.6 50 111.15 71.70 22821 105.98 +23.9MicroStr MSTR ... ... 25 143.81 122.16 34 141.07 +7.4Microvisn MVIS ... ... ...dd 3.25 .89 241 .99 -39.6MidPenn MPB .60 1.9 16 37.90 27.25 14 31.50 -4.8MidConEn MCEP ... ... ...dd 2.52 .92 98 1.51 +28.0Midatech n MTP ... ... ... 2.65 .45 16 .59 -29.6Middleby MIDD ... ... 23 138.89 98.06 397 118.96 -11.8MiddledB MBCN 1.12 2.2 16 54.90 42.20 1 50.45 +4.7MdsxWatr MSEX .90 1.9 29 48.16 33.96 29 47.63 +19.3MidlStBc n MSBI .88 2.5 24 36.50 28.97 68 35.08 +8.0MidWOne MOFG .78 2.3 18 37.94 30.56 6 33.25 -.8MillerHer MLHR .79f 2.1 17 41.85 29.95 300 38.50 -3.9Mimecast n MIME ... ... ...dd 46.87 25.12 204 38.86 +35.5MiMedx MDXG ... ... 17 18.25 3.01 1628 3.89 -69.2Mind CTI MNDO .30e 13.7 10 2.55 2.08 39 2.18 -11.4Mindbody n MB ... ... ...dd 45.50 21.57 479 35.15 +15.4MinervaN NERV ... ... ...dd 9.25 4.80 103 8.95 +47.9Miragen rs MGEN ... ... ... 10.72 5.01 78 6.20 -40.6MiratiTher MRTX ... ... ...dd 65.35 4.75 264 56.90 +211.8Misonix MSON ... ... ...dd 18.25 8.25 4 17.20 +82.0Mitcham MIND ... ... ...dd 4.57 2.82 22 3.93 +24.0Mitchm pfA MINDP 2.25 9.6 ... 24.60 22.34 1 23.40 +.6MitekSys MITK ... ... 23 10.55 7.00 171 8.55 -4.5MitelNet g MITL ... ... ...dd 11.31 7.13 1130 10.96 +33.2MobileMini MINI 1.00 2.3 37 50.40 28.10 201 44.20 +28.1MobileIron MOBL ... ... ...dd 5.30 3.20 364 4.83 +23.7ModMed n MMDM ... ... ... 10.24 9.70 10.01 +2.1ModMed wt MMDMW ... ... ... .60 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 9 .48 +23.1ModMed un MMDMU ... ... ... 12.50 10.20 15 10.85 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.61 143 5.11 -49.0Moleculin n MBRX ... ... ... 3.34 1.50 167 1.66 -10.8Momenta MNTA ... ... ...dd 32.20 11.85 318 27.80 +99.3Momo MOMO ... ... ... 54.24 22.49 5612 40.49 +65.4MonakGp n MKGI ... ... ... 5.07 1.74 11 2.10 -57.7MonarCas h MCRI ... ... 32 49.63 33.80 57 47.17 +5.2Mondelez MDLZ 1.04f 2.4 22 46.54 37.42 4451 42.56 -.6MoneyGrm MGI ... ... ...dd 17.07 5.71 304 6.45 -51.1sMngDB A n MDB ... ... ... 65.94 24.62 403 64.99 +119.0sMonPwSys MPWR 1.20 .8 97 142.91 95.50 316 144.74 +28.8Monotype TYPE .46 2.1 53 26.75 18.08 181 22.05 -8.5Monro MNRO .80 1.1 37 71.85 44.15 197 71.20 +25.0MonroeCap MRCC 1.40 10.4 9 14.80 12.18 76 13.48 -2.0MonstrBv s MNST ... ... 43 70.21 47.61 2379 61.86 -2.3Mornstr MORN 1.00 .7 31 140.61 79.54 58 137.55 +41.8MoSys rs MOSY ... ... ...dd 2.23 .61 75 .83 -25.4MotifBio n MTFB ... ... ... 13.75 6.84 2 8.50 -21.4MotifBi un MTFBW ... ... ... 9.94 1.70 4.40 +14.9MotorcarP MPAA ... ... 32 30.16 18.09 189 26.30 +5.2MotusGI n MOTS ... ... ...dd 10.66 3.75 21 5.30 +21.0MtnPDia g MPVE .04p ... ... 3.70 1.85 11 2.06 -25.3Moxian n MOXC ... ... ... 4.00 1.07 44 1.43 -62.9MudrickC n MUDS ... ... ... 9.94 9.55 1 9.66 +.7MudrcC un MUDSU ... ... ... 10.35 9.98 0 10.30 +3.0MultiColor LABL .20 .3 17 89.70 57.76 90 62.90 -16.0MustBio n MBIO ... ... ...dd 13.35 5.87 39 6.47 -46.0MutualFst MFSF .72 1.9 19 40.50 33.70 7 38.40 -.4MySize n MYSZ ... ... ...dd 3.58 .57 174 .76 +17.9Mylan NV MYL ... ... 8 47.82 29.53 3215 38.75 -8.4MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 60 1.30 -61.8MyoKard n MYOK ... ... ...dd 63.00 32.80 118 58.30 +38.5MyriadG MYGN ... ... 21 44.87 27.23 1062 42.84 +24.7N -:NBT Bcp NBTB 1.00 2.4 19 41.88 31.28 99 41.02 +11.5NCS Mltst n NCSM ... ... ... 24.85 12.57 107 15.95 +8.2NETgear NTGR ... ... ...dd 78.30 44.20 394 70.00 +19.1NF EngSv NFEC ... ... ... 7.19 .76 267 4.80 +394.8NI Hldg n NODK ... ... ... 18.62 15.72 7 16.70 -1.6NIC Inc EGOV .32 1.9 22 18.90 12.65 343 17.25 +3.9NICE Ltd NICE .64 .6 37 116.05 74.91 200 113.24 +23.2NII Hldg n NIHD ... ... ...dd 7.29 .22 1410 5.91 +1293.9nLIGHT n LASR ... ... ... 43.63 22.14 400 29.82 +10.6NMI Hldg h NMIH ... ... 16 22.50 10.10 415 21.95 +29.1NN Inc NNBR .28 1.5 19 32.90 18.05 201 19.10 -30.8NV5 Global NVEE ... ... 31 91.55 40.01 119 88.15 +62.8NVE Corp NVEC 4.00 3.4 44 135.00 68.50 12 117.70 +36.9NXP Semi NXPI ... ... 34 125.93 86.67 7303 91.96 -21.5Nabriva n NBRV ... ... ...dd 14.10 2.33 239 2.62 -56.2NanoDim n NNDM ... ... ... 5.99 1.21 59 1.94 -36.8NanoString NSTG ... ... ...dd 16.75 5.87 125 14.62 +95.7NanoVib n NAOV ... ... ... 5.00 3.68 1 4.89 +4.5Nanomtr NANO ... ... 33 48.26 22.08 464 42.74 +71.5NantHlth n NH ... ... ... 5.26 2.22 68 2.41 -21.0NantKwst n NK ... ... ... 6.83 2.66 45 3.23 -28.1Napco NSSC ... ... 40 17.45 7.45 46 14.70 +68.0Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 631 92.53 +20.4Natera n NTRA ... ... ...dd 26.21 8.60 425 25.98 +189.0Nathans s NATH 1.00a 1.1 57 107.05 54.25 10 89.45 +18.5NatAmUnv NAUH .18 19.5 ... 2.32 .76 8 .93 -34.9NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 4 46.80 +3.0NatlBevrg FIZZ 1.50e ... 36 129.82 83.78 120 116.85 +19.9NatCineM NCMI .68 7.5 91 9.30 5.09 522 9.12 +32.9NatlCmce n NCOM ... ... 22 48.60 38.03 152 45.00 +11.8NatEnrSv n NESR ... ... ... 11.73 9.51 0 11.04 +11.0NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 20 28.25 16.21 109 27.83 +41.7NatGnH pfA NGHCP 1.88 7.4 ... 26.34 22.77 25.21 -.2NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 9 25.06 +.1NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 8 25.13 +.4NatGnH 55 NGHCZ 1.91 7.5 ... 26.08 23.80 3 25.58 +.7NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 1 3.27 -.9NatInstrm NATI .92 2.0 56 53.57 38.70 512 45.02 +8.1NatResrch NRC .68f 1.8 74 41.99 26.35 43 37.90 +1.6NSecGrp NSEC .20 1.3 10 18.17 11.53 0 14.90 -8.9NatlVis n EYE ... ... ...cc 46.00 27.19 637 42.63 +5.0NatWstnLf NWLI .36 .1 12 368.00 276.00 8 329.39 -.5NaturlAlt NAII ... ... 9 12.15 9.20 5 9.70 -5.8NatHlTr n NHTC .56f 2.2 6 26.11 14.15 111 25.90 +70.5NaturesSun NATR .40 4.7 ...dd 13.80 7.55 37 8.45 -26.8NatusMed BABY ... ... 52 43.60 28.00 145 35.80 -6.3Nav43 JSM 1.50 6.4 ... 25.00 20.21 12 23.55 -.9Navient NAVI .64 4.7 7 15.61 11.48 1412 13.55 +1.7NavgGp s NAVG .28 .4 21 66.15 45.80 319 64.25 +31.9NebulaAc n NEBU ... ... ... 11.52 9.65 11.02 +14.2NebulaA un NEBUU ... ... ... 10.20 9.96 101 10.06 +.3NektarTh NKTR ... ... ...dd 111.36 17.51 2061 61.96 +3.8Nemaura n NMRD ... ... ... 6.80 2.08 21 2.26 -60.7sNeogen s NEOG ... ... 71 85.87 48.56 212 86.48 +40.3NeoGenom NEO ... ... ...cc 15.00 7.08 834 13.40 +51.2NeonTh n NTGN ... ... ...dd 16.23 10.21 34 12.14 -19.1tNeonode NEON ... ... ...dd 1.42 .30 81 .32 -57.6tNeosTher n NEOS ... ... ...dd 13.15 5.30 381 5.50 -46.1Neovasc g NVCN ... ... ...dd 1.89 .03 6788 .04 -94.2NeptuneT g NEPT ... ... 7 4.46 .80 1253 3.31 +40.3Net1UEPS UEPS ... ... 8 13.20 8.05 296 8.81 -25.9NetElem rs NETE ... ... ... 33.51 2.56 114 6.01 -46.0NetApp NTAP 1.60 2.0 31 83.60 37.55 2675 81.90 +48.0NetEase NTES 1.94e .9 8 377.64 195.37 647 211.23 -38.8Netix s NFLX ... ... ...cc 423.21 164.23 14496 338.02 +76.1Netlist h NLST ... ... ...dd .82 .10 1590 .12 -59.7NtScout NTCT ... ... 23 33.90 23.15 631 25.75 -15.4NetSolTch NTWK ... ... 31 6.60 3.09 5 5.65 +20.0Neuralst rs CUR ... ... ... 3.09 .88 135 1.22 -29.1NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 547 1.24 -28.3Neurcrine NBIX ... ... ...dd 120.90 50.88 540 114.43 +47.5Neuronet n STIM ... ... ... 36.00 23.95 52 32.12 +15.6Neurotrpe h NTRP ... ... ... 11.93 3.43 11 8.99 +27.7NewAgeB n NBEV ... ... ... 4.50 1.41 343 1.59 -27.0NewLink NLNK ... ... ...dd 19.30 2.65 545 2.80 -65.5NYMtgTr NYMT .80 12.5 8 6.54 5.35 1297 6.40 +3.7NYMtT pfB NYMTP 1.94 8.0 ... 25.50 18.66 2 24.32 -3.9NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 2 24.43 -.3NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 3 24.22 -1.9sNewatrTc n NEWA ... ... ... 29.38 7.73 3264 9.26 -1.4NewmrkGp NMRK ... ... 18 15.62 12.06 165 12.69 -11.7NewsCpA NWSA .20 1.5 ...dd 17.29 12.84 4275 13.57 -16.3NewsCpB NWS .20 1.4 ... 17.70 13.10 1621 14.05 -15.4NewtekBsn NEWT 1.72e 7.4 ... 24.24 16.01 91 23.25 +25.7tNewtek 22 NEWTZ 1.88 7.4 ... 27.14 25.43 16 25.35 -4.4Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 0 25.70 +2.4Nexeo Sol NXEO ... ... ... 11.14 6.87 495 10.07 +10.7Nexeo wt NXEOW ... ... ... .78 .37 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.76 11.45 +19.0NexstarM NXST 1.50 1.8 7 89.75 56.65 796 81.40 +4.1NextDec n NEXT ... ... ... 10.80 3.95 31 6.45 -22.5sNichFncl h NICK ... ... 26 11.10 7.59 16 11.10 +26.1NicoletBc n NCBS ... ... 15 61.98 51.93 9 55.80 +1.9NightstTh n NITE ... ... ... 24.94 10.01 32 19.79 +50.8Noodles NDLS ... ... ...dd 13.30 3.60 406 11.15 +112.4Nordson NDSN 1.40 1.0 22 151.84 107.16 692 133.75 -8.6NorSys NSYS ... ... ...cc 8.08 2.77 14 4.01 +3.8NorestB NBN .04 .2 19 29.95 18.85 10 22.05 -4.8NthnTech NTIC .40 1.2 37 41.90 15.75 2 34.00 +37.4NorTrst NTRS 2.20f 2.0 19 115.61 85.69 794 108.93 +9.0NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 5 26.90 +2.4NorthdBc NFBK .40 2.4 22 18.39 15.14 119 16.62 -2.7Nthrim NRIM .96f 2.2 19 45.15 27.20 18 44.60 +31.8sNwstBcsh NWBI .68 3.7 20 18.44 15.06 474 18.51 +10.6NwstPipe NWPX ... ... ...dd 22.00 14.60 24 16.88 -11.8NorwdFn s NWFL .88 2.3 30 39.97 26.05 7 38.26 +15.9NovaLfstyl NVFY ... ... ...dd 3.10 1.06 23 1.72 -28.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 66

NovaMeas NVMI ... ... 16 32.00 22.35 45 28.33 +9.3Novan n NOVN ... ... ... 7.33 2.37 277 2.47 -41.5sNovanta NOVT ... ... ... 72.00 36.98 185 74.65 +49.3Novavax NVAX ... ... ...dd 2.75 .96 2970 1.31 +5.6Novelion rs NVLN ... ... ...dd 7.58 2.96 1 3.07 -1.6NovoCure n NVCR ... ... ...dd 38.65 16.10 451 36.55 +80.9NovumeS n NVMM ... ... ... 4.75 1.12 11 1.31 -71.0NovusTher rs NVUS ... ... ...dd 8.61 3.12 15 4.71 +16.0NuCana n NCNA ... ... ...cc 32.00 9.32 13 25.00 +147.3NuVasive NUVA ... ... 45 70.83 44.62 627 69.24 +18.4NuanceCm NUAN ... ... ...dd 18.75 12.18 1515 16.64 +1.8Nutanix n NTNX ... ... ... 64.87 20.02 1232 53.56 +51.8NutriSyst NTRI 1.00 2.5 23 60.80 26.06 458 40.30 -23.4Nuvectra NVTR ... ... ... 23.66 7.60 128 21.46 +176.5NvNq100Dy QQQX 1.48 5.9 ...q 28.19 20.24 230 24.88 +2.8Nvidia NVDA .60 .2 48 269.20 157.37 16699 253.32 +30.9NxStageMd NXTM ... ... ...dd 29.27 22.70 147 28.31 +16.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 386 1.68 -52.0NymoxPh NYMX ... ... ...dd 4.60 2.46 138 2.74 -17.0O -:O2Micro OIIM ... ... ... 2.15 1.30 11 1.90 +13.8OFS Cap OFS 1.36a 11.0 10 13.59 10.41 42 12.31 +3.4OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 3 24.90 OHA Inv OHAI .08 5.3 38 1.68 .85 7 1.51 +31.1OP Bancp n OPBK ... ... ... 14.10 11.54 10 12.55 +.8sOReillyAu ORLY ... ... 22 332.27 190.00 413 329.97 +37.2OSI Sys OSIS ... ... 70 96.64 50.50 304 78.67 +22.2OakVlyBcp OVLY .26e 1.3 18 25.65 14.55 3 20.53 +5.1OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 1804 4.99 +2.0OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 3 24.85 -1.4OaktStInco OCSI .62f 7.1 11 9.06 7.03 39 8.75 +4.2OasmiaPh n OASM .02p ... ... 3.17 .80 5 1.80 +104.5ObalonT n OBLN ... ... ...dd 10.40 1.46 38 1.82 -72.5ObsEva n OBSV ... ... ... 20.35 6.15 16 11.75 +20.4OceanBio OBCI .05e ... ... 5.71 3.26 6 3.90 -10.1OceanPw h OPTT ... ... ...dd 2.54 .66 168 .71 -35.9vjOceanR rs ORIG ... ... ... 105.20 20.22 163 26.51 -1.1OceanFst OCFC .60 2.0 17 30.90 24.02 91 29.32 +11.7Oclaro OCLR ... ... 14 10.20 5.61 1879 9.22 +36.8OconeeFed OFED .40 1.5 30 30.49 25.55 3 27.00 -5.9OcularTher OCUL ... ... ...dd 8.28 3.30 360 6.12 +37.5OdonateT n ODT ... ... ... 32.00 15.15 30 19.46 -22.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 120 8.92 +136.6OfficeDpt ODP .10 2.9 8 4.65 2.00 5713 3.39 -4.2OhioValB OVBC .84 1.8 30 56.15 29.45 5 46.80 +15.8OhrPhar h OHRP ... ... ...dd 2.18 .15 174 .18 -90.3Okta n OKTA ... ... ...dd 61.00 23.91 688 56.08 +119.0OldDomFrt ODFL .52 .3 36 164.10 93.29 423 149.58 +13.7OldLnBc OLBK .40f 1.2 18 35.72 26.17 30 34.37 +16.7OldNBcp ONB .52 2.6 27 20.55 15.38 902 20.30 +16.3OldPoint OPOF .44 1.6 21 34.64 24.07 7 28.15 -5.4OldSecBc OSBC .04 .3 16 16.30 10.75 39 15.40 +12.8OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.58 +1.5sOllies n OLLI ... ... 37 77.95 41.31 536 78.35 +47.1OlympStl ZEUS .08 .4 8 25.84 16.58 69 21.74 +1.2OmegaFlex OFLX .96f 1.1 51 95.00 53.50 16 89.05 +24.7Omeros OMER ... ... ...dd 25.20 8.36 613 22.41 +15.3sOmnicell OMCL ... ... ...cc 65.55 39.75 316 66.30 +36.7OnSmcnd ON ... ... 11 27.10 15.66 6104 21.00 +.3OnTrack OTIV ... ... ... 2.94 .93 106 1.02 -25.0OncoMed OMED ... ... ...dd 5.56 1.74 34 2.44 -40.5Oncobiolog ONS ... ... ... 2.30 .78 18 .82 -36.9Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 4.00 45 4.49 -28.3Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 671 .44 -71.0OncoSec rs ONCS ... ... ...dd 2.95 .88 815 1.35 -16.9OneGpHosp STKS ... ... ...dd 3.10 1.32 6 2.86 +19.7OneHorz rs OHGI ... ... ...dd 3.38 .20 225 .25 -82.1180 DgrCap TURN ... ... ... 2.50 1.53 18 2.32 +17.8OneStopS n OSS ... ... ...dd 6.25 3.17 19 4.00 -18.01800Flowrs FLWS ... ... 25 15.00 7.80 111 14.30 +33.6OneSpan OSPN ... ... 95 23.35 11.05 159 18.05 +29.9OpenText s OTEX .61f 1.6 20 40.31 31.21 316 38.52 +8.0OperaLtd n OPRA ... ... ... 15.62 10.22 169 12.19 -7.0OpesAcq 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 1.62 188 1.94 -58.5Ophthotech OPHT ... ... 1 4.50 2.25 110 2.31 -26.0OpiantPh n OPNT ... ... ... 51.90 12.75 17 15.51 -32.5OpkoHlth OPK ... ... ...dd 7.24 2.66 2933 5.72 +16.7OptiNose n OPTN ... ... ...dd 30.00 12.51 467 15.09 -20.2Optibase OBAS ... ... ...dd 9.50 6.40 1 8.40 +5.6OptCable OCC .08 2.3 ...dd 4.30 2.13 2 3.55 +47.5OptimBk h OPHC ... ... ... 13.96 1.85 6 5.15 +9.6OpusBank OPB .52e 1.8 19 30.95 21.06 195 29.05 +6.4tOramedPh ORMP ... ... ... 11.34 4.66 57 4.68 -48.0OraSure OSUR ... ... 33 23.01 12.86 432 16.60 -12.0Orbcomm ORBC ... ... ...dd 11.95 8.50 363 10.93 +7.4Orbotch ORBK ... ... 22 65.75 36.49 106 64.02 +27.4Organovo ONVO ... ... ...dd 2.38 .91 412 1.22 -9.0Orgenesis n ORGS ... ... ... 16.80 6.00 25 6.86 -50.5tOrignAg rs SEED ... ... ... 19.60 5.49 55 5.41 -36.4OrigBcp n OBNK .13 .3 ... 42.31 36.12 50 41.19 +9.8OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 26 .96 +9.1Oritani ORIT 1.13e 6.8 12 17.70 15.00 201 16.50 +.6OrrstownF ORRF .52 2.0 20 27.05 23.40 62 25.85 +2.4OrthoPed n KIDS ... ... ... 31.80 14.00 62 30.26 +57.7OrthoMed OFIX ... ... 71 61.98 47.16 169 52.89 -3.3OsirisTher n OSIR ... ... ... 11.93 7.30 18 8.73 -19.5sOspyEn A n OSPR ... ... ...cc 11.31 9.47 466 11.29 +17.6OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 16.20 9.26 13.25 +33.2OssenInn rs OSN ... ... 16 8.90 1.50 36 2.48 -13.9Otelco OTEL ... ... 11 17.75 8.15 20 17.25 +29.2Otonomy OTIC ... ... ...dd 21.15 2.80 62 2.95 -46.8OttawaBc n OTTW .20 1.4 53 14.99 13.61 7 13.85 -4.1OtterTail OTTR 1.34 2.7 24 49.75 39.00 95 49.30 +10.9OvaScience OVAS ... ... ...dd 1.65 .70 168 .78 -44.3Overstk OSTK ... ... ...dd 89.80 18.90 2307 30.65 -52.0Ovid Th n OVID ... ... ...dd 12.44 5.59 101 6.63 -32.8Oxbridge OXBR .48 25.3 4 5.95 1.00 11 1.90 -11.6Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 42 14.04 +.5OxfordLn OXLC 1.62 14.4 ... 11.74 9.11 451 11.26 +12.0Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 8 25.47 +.3OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 25.61 +1.6OxfSqCap OXSQ .80 11.0 6 7.48 5.15 88 7.26 +26.5OxfSqC24 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 1 8.15 -2.8PAM PTSI ... ... 54 67.00 17.33 10 60.46 +75.6PB Bncp PBBI .24 2.0 ...cc 12.20 10.00 4 11.75 +9.3PC Cnnctn CNXN .34e ... 18 39.79 22.66 39 38.45 +46.7PC-Tel PCTI .22 5.3 ... 7.85 4.01 21 4.16 -43.6PCM Inc PCMI ... ... ...cc 25.23 6.90 195 22.35 +125.8PCSB Fn n PCSB .03p ... 53 22.34 16.50 33 20.72 +8.8PDC Engy PDCE ... ... ...dd 66.20 37.15 745 52.62 +2.1PDF Sol PDFS ... ... 29 18.48 9.27 119 9.74 -38.0PDL Bio PDLI .20 8.6 4 3.55 2.27 789 2.33 -15.0PDL Cmt n PDLB ... ... ... 16.95 14.46 4 14.70 -3.2PHI vtg PHII ... ... ...dd 13.95 7.11 9 9.21 -21.2PHI nv PHIIK .20 2.4 ...dd 13.39 7.11 53 8.50 -26.5PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 53 12.50 -2.3PLX Phr rs PLXP ... ... ... 9.41 3.20 10 3.31 -52.1PRA Grp PRAA ... ... 56 43.75 25.72 159 38.20 +15.1PRA Hlth PRAH ... ... 64 108.02 73.23 459 103.79 +14.0PRGX Glbl PRGX ... ... ...dd 10.30 6.25 82 9.05 +27.5PTC Inc PTC ... ... ...cc 100.79 53.11 701 93.99 +54.7PTC Thera PTCT ... ... ...dd 52.95 14.56 416 43.38 +160.1PacWstBc PACW 2.40 4.7 15 55.86 43.08 1034 51.39 +2.0Paccar PCAR 1.12 1.6 12 79.69 59.82 2246 67.96 -4.4PacBiosci PACB ... ... ...dd 5.70 2.02 418 4.23 +60.2PacCityF n PCB ... ... ... 20.50 19.50 11 19.95 -.2PacEthanol PEIX ... ... ...dd 6.06 1.90 348 1.95 -57.1PacMerc PMBC ... ... 23 10.10 7.75 8 10.00 +14.3PacPreBc PPBI .15p ... 22 46.05 32.05 337 39.75 -.6PaciraPhm PCRX ... ... ...dd 48.40 26.95 918 45.15 -1.1tPainThr rs PTIE ... ... ...dd 12.80 .88 1720 .82 -79.4PanASlv PAAS .14 .9 20 19.56 13.99 764 15.82 +1.7PangaeaL PANL ... ... 2 8.40 2.13 34 3.15 -14.4PapaJohns PZZA .90 2.1 18 80.80 38.05 2239 42.92 -23.5PapaMurph FRSH ... ... 13 6.50 4.39 18 5.39 +.2ParatekPh PRTK ... ... ...dd 29.00 9.38 353 10.65 -40.5ParkCity PCYG ... ... 40 13.40 6.75 24 8.05 -15.7ParkOh PKOH .50 1.2 19 47.90 34.95 24 42.20 -8.2ParkeBcp PKBK .56f 2.5 15 24.80 17.09 25 22.15 +18.6PrtnrCm PTNR ... ... 19 6.60 3.23 15 4.42 -28.2PathfdBcp PBHC .24 1.6 22 16.64 14.60 4 15.30 -.6PatrkInd s PATK ... ... 21 72.35 45.30 155 63.45 -8.6PatrNBc rs PNBK .04 .2 29 21.15 16.30 1 19.80 +10.9PatriotTr n PATI ... ... 14 23.80 16.72 0 20.55 +18.2PatternEn PEGI 1.69 8.2 16 26.56 16.58 1040 20.56 -4.3Patterson PDCO 1.04 4.3 11 40.90 20.57 1614 23.98 -33.6PattUTI PTEN .16 .9 ...dd 25.03 14.60 3528 17.71 -23.0Pavmed n PAVM ... ... ...dd 9.31 .87 823 1.34 -41.4Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 28 73.10 54.86 1978 72.51 +6.5sPaylocity PCTY ... ... ...cc 70.51 41.15 588 71.63 +51.9PayData rs PYDS ... ... ...dd 4.10 1.35 31 1.75 -30.8PayPal n PYPL ... ... 55 92.35 58.76 5221 86.22 +17.1pdvWirelss PDVW ... ... ...dd 39.75 22.50 33 30.25 -5.8PeakRsts SKIS .28 5.6 ...dd 5.78 4.10 19 5.03 -6.9PeapkGl PGC .20 .6 19 38.00 29.24 74 33.13 -5.4Pegasyst PEGA .12 .2 ...cc 67.95 45.40 248 59.95 +27.1PnnNtGm PENN ... ... 36 36.90 20.05 1412 34.43 +9.9PennVa n PVAC ... ... ... 96.13 32.49 126 81.33 +108.0PennantPk PNNT .72 9.3 9 7.80 6.29 261 7.74 +12.0PenPkFR PFLT 1.14 8.4 11 14.65 12.00 72 13.57 -1.1PennsWd PWOD 1.88 4.1 18 50.00 39.59 4 46.21 -.8PensarAc n WRLS ... ... ... 10.17 7.75 9.92 +2.6PensareAc wt WRLSW ... ... ... .74 .44 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 1 .53 +6.0PensarA un WRLSU ... ... ... 11.48 10.13 10.70 +3.7PeopUtdF PBCT .70 3.7 16 20.26 15.97 2166 18.86 +.9PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 4 25.96 -8.3PeBcOH PEBO 1.12 3.1 18 39.58 29.55 72 36.17 +10.9PeopBNC PEBK .52 1.7 16 34.54 26.00 2 30.58 -.4PeopFSvc PFIS 1.32f 2.9 16 52.00 39.48 3 45.16 -3.0PeopUtah n PUB .40f 1.1 32 38.70 26.60 53 36.00 +18.8PepsiCo PEP 3.71 3.3 36 122.51 95.94 4629 113.72 -5.2Percptr PRCP .15 1.5 30 12.25 6.80 3 10.30 +6.2Percient PRFT ... ... 44 27.90 17.45 118 27.24 +42.8Performnt PFMT ... ... ...dd 3.52 1.52 6 1.98 +20.0PerionNwk PERI ... ... ... 1.35 .71 656 1.15 +11.7PermaFix PESI ... ... ... 5.15 3.29 5 4.85 +32.9PermaPip PPIH ... ... ...dd 10.43 8.00 8 9.25 +2.8PernixT rs PTX ... ... ...dd 3.35 1.20 87 1.49 -37.9PerryEllis PERY ... ... 8 29.59 16.35 88 27.54 +10.0PershGld rs PGLC ... ... ... 3.31 1.07 40 1.21 -49.6sPetIQ n PETQ ... ... ... 37.83 17.03 1332 36.79 +68.5PetMed PETS 1.08f 2.8 21 57.80 31.81 346 38.09 -16.3PFSweb PFSW ... ... ...dd 11.86 5.90 59 8.67 +16.7PhibroAH PAHC .40 .8 36 51.05 32.05 119 50.50 +50.7PhotrIn PLAB ... ... 1 10.60 7.20 687 8.95 +5.0PiedmLithn PLLL ... ... ... 17.98 11.76 1 12.50 -2.0PierisPhm PIRS ... ... ... 9.75 4.43 238 5.24 -30.6PilgrimsP PPC ... ... 8 38.39 16.30 1005 18.23 -41.3Pinduodou n PDD ... ... ... 27.54 17.58 3249 18.75 -29.8PingtanM PME .04 1.5 16 4.20 1.99 52 2.63 -13.8PinnclEnt PNK ... ... ... 35.18 18.30 218 34.26 +4.7PinnaclFn PNFP .56 .8 20 69.95 58.40 311 66.20 -.2PioneerPw PPSI ... ... 24 7.95 4.40 0 4.75 -37.6Pixelwrks PXLW ... ... ...dd 7.05 3.15 287 4.07 -35.7PlatEag n EAGL ... ... ... 11.82 9.60 9.85 +1.0PlatEag un EAGLU ... ... ... 11.00 8.00 10.36 +3.5PlayaHot n PLYA ... ... ...dd 11.69 9.41 97 10.44 -3.2Plexus PLXS ... ... ... 66.78 49.20 161 61.66 +1.5PlugPowr h PLUG ... ... ...dd 3.21 1.53 1641 1.95 -17.4PlumasBc PLBC .36f 1.3 14 29.45 19.55 7 27.00 +16.4sPlurlsght n PS ... ... ... 31.96 19.25 630 32.27 +61.3PluristemT PSTI ... ... ...dd 2.12 1.10 238 1.29 -6.5PoageBksh PBSK .24 .9 32 27.25 18.10 23 26.95 +28.3PointrTel h PNTR ... ... 17 19.65 10.25 31 12.50 -32.8 PointsInt g PCOM ... ... 46 18.48 8.16 79 15.17 +47.4PolarPwr n POLA ... ... ... 6.85 4.01 7 6.25 +24.8Polarity rs COOL ... ... ... 41.22 15.21 216 25.95 +11.8Pool Corp POOL 1.80f 1.1 30 163.36 97.25 163 162.02 +25.0PopeRes POPE 2.80 3.9 26 73.50 66.60 1 72.50 +4.0sPopular BPOP 1.00 1.9 32 51.87 32.04 679 52.15 +46.9Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 1 25.31 +4.3PopCpII pf BPOPM 1.53 6.3 ... 24.50 17.66 12 24.47 +8.3PortolaPh PTLA ... ... ...dd 64.56 24.63 1621 25.32 -48.0sPotbelly PBPB ... ... ...dd 14.00 10.98 240 13.85 +12.6PotltchDel PCH 1.60 3.3 26 56.35 43.85 432 48.30 -3.2PowellInds POWL 1.04 2.6 ...dd 41.42 22.80 41 40.07 +39.9PwrInteg POWI .64 .9 36 86.60 60.55 132 73.30 -.3PS 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 5 1.97 -36.9Precipio n PRPO ... ... ... 5.60 .32 371 .44 -63.3PrecTh rs AIPT ... ... ...dd 2.50 .81 93 1.15 +13.9PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 87 63.16 +7.5PrefrmdLn PLPC .80 1.0 37 96.83 48.79 6 81.31 +14.4PremFin s PFBI .60 3.0 12 26.05 16.78 24 19.96 -.6sPremier PINC ... ... ...dd 38.99 27.16 2816 43.95 +50.6Presbia n LENS ... ... ... 7.14 1.79 0 1.90 -49.6Presidio n PSDO ... ... ... 19.74 11.97 54 15.38 -19.8PriceTR TROW 2.80 2.4 21 127.43 81.61 1009 116.21 +10.8PrSmrt PSMT .70 .8 35 94.45 77.30 105 86.60 +.6PrmEgy PNRG ... ... ...dd 77.85 44.00 76.00 +47.6PrimoWtr PRMW ... ... ...cc 20.72 10.47 231 20.45 +62.7Primoris PRIM .24 .9 19 30.00 23.61 261 26.00 -4.4sPrinPrice PSET .16e ... ... 34.60 29.79 16 34.82 +8.2PrinShHld PY .33e ... ... 34.81 28.54 3 33.99 +4.2PrinHlIn ef BTEC ... ... ... 39.21 27.78 0 35.91 +14.2PrinMill ef GENY .06e ... ... 38.63 30.12 3 38.20 +10.0Prin US SC PSC ... ... ... 35.98 27.61 34.90 +10.1PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 12 75.59 52.31 1414 56.49 -19.9PriorityTc PRTH ... ... ... 12.99 8.34 4 10.97 +7.7PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 18 8.00 6.05 5 6.80 ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 6 2.94 +70.0ProQRTher PRQR ... ... ...dd 7.75 2.75 92 7.55 +134.1PrUltBio s BIB ... ... ...q 69.62 48.12 72 64.72 +15.4PrUltPQ s TQQQ ... ... ...q 68.81 34.13 8234 65.44 +41.5ProDvrs h rs IPDN ... ... ... 6.74 2.45 10 2.91 -28.9ProrEng PFIE ... ... 1 5.30 1.40 136 2.75 +43.2PrognicsPh PGNX ... ... ...dd 9.42 5.01 1210 7.91 +32.9ProgrsSoft PRGS .56 1.4 33 53.60 32.45 171 38.98 -8.4Proofpoint PFPT ... ... ...dd 130.27 82.61 674 113.72 +28.0PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 11221 12.31 -42.8ProS Ris n EQRR ... ... ... 51.48 38.13 1 49.96 +7.0PrUlNBio rs UBIO ... ... ... 46.35 25.80 17 39.65 +17.9ProUShBio BIS ... ... ...q 25.18 16.24 20 16.97 -23.0ProspctCap PSEC .72 10.3 8 7.37 5.51 2068 7.02 +4.2ProtagTh n PTGX ... ... ...dd 23.97 5.50 99 9.64 -53.7ProtctInsA PTVCA 1.12 5.0 51 24.86 21.31 88 22.50 -7.2PrtctInsB PTVCB 1.12 4.8 54 25.70 21.20 13 23.55 -1.7ProteonTh PRTO ... ... ...dd 2.90 1.30 13 2.35 +23.7Proteos n PTI ... ... ... 8.61 1.41 225 2.43 -58.3Prothena PRTA ... ... ...dd 70.00 10.43 250 15.51 -58.6Provent n PRVB ... ... ... 8.00 3.35 29 3.83 -20.4ProvidSv PRSC ... ... 18 83.90 50.51 80 66.71 +12.4ProvidBc n PVBC ... ... ... 30.05 19.75 2 29.00 +9.6ProvFnH PROV .56 3.1 19 20.00 17.62 3 18.22 -1.0PrudntlBcp PBIP .20a 1.1 92 19.87 16.04 5 18.42 +4.7PsychmCp PMD .72 3.6 19 22.88 15.99 172 19.82 -3.6Pulmatrix PULM ... ... ...dd 2.67 .28 711 .34 -76.0PulseBio n PLSE ... ... ...dd 34.82 9.81 22 13.84 -41.4PumaBiotc PBYI ... ... ...dd 136.90 40.45 530 42.60 -56.9PureAcq n PACQ ... ... ... 9.75 9.59 4 9.70 +.1PureAcq un PACQU ... ... ... 10.35 10.08 10.29 +1.7PureCycle PCYO ... ... ...dd 11.40 6.55 15 11.15 +33.5tPurplInv n PRPL ... ... ...dd 13.90 5.60 19 5.54 -44.9PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 27 12.22 .79 32 .82 -74.5QAD Inc B QADB .24 .6 ...dd 44.24 21.58 2 41.37 +34.2QAD A QADA .29 .5 ...dd 55.35 30.80 24 52.80 +35.9QCR Hld QCRH .24 .5 16 49.70 39.85 46 44.50 +3.9QIWI plc QIWI .84e 6.1 13 20.05 12.50 164 13.69 -21.0Qorvo QRVO ... ... 97 86.84 64.53 1956 81.10 +21.8Qualcom QCOM 2.48 3.7 ...dd 69.28 48.56 11979 66.55 +4.0QualitySys QSII .70 3.1 36 23.73 12.24 224 22.24 +63.8Qualstar rs QBAK ... ... ... 13.50 5.55 2 8.16 -2.9Qualys QLYS ... ... 83 98.30 44.30 401 85.10 +43.4Quantenn n QTNA ... ... ... 19.08 9.60 276 16.58 +35.9Quanterx n QTRX ... ... ...dd 24.81 13.00 21 14.83 -30.9Quartrhill g QTRH .05 ... 4 2.12 1.01 22 1.34 -27.1QuestRes rs QRHC ... ... ...dd 2.91 1.03 7 2.12 -7.8QuickLog h QUIK ... ... ...dd 2.22 .98 108 1.04 -40.2Quidel QDEL ... ... ...cc 73.36 31.96 147 70.90 +63.6QuinStreet QNST ... ... ...cc 15.05 4.47 689 14.38 +71.6Qumu Cp QUMU ... ... ...dd 3.28 1.42 3 2.50 +5.5Quotinet QTNT ... ... ... 9.02 2.78 204 7.48 +51.1QuratRet A QRTEA ... ... 20 29.11 20.15 2434 21.71 -11.1QuratRet B QRTEB ... ... 23 28.90 20.32 21.99 -10.4R -:R1 RCM n RCM ... ... ... 9.53 3.09 582 8.74 +98.2RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 106 28.85 +5.4RBC Bear ROLL ... ... 47 151.50 105.05 55 148.41 +17.4RCI Hosp RICK .12 .4 13 34.84 21.91 22 33.54 +19.9RCM RCMT 1.00e ... 23 7.50 4.63 7 4.83 -22.7sRF Inds RFIL .08 .7 25 11.35 1.75 279 10.95 +305.6RGC Res s RGCO .62 2.2 32 31.57 22.16 4 27.60 +1.9sRLJ Ent rs RLJE ... ... ... 6.19 2.67 11 6.17 +67.7RMG Net h RMGN ... ... ...dd 2.73 .75 515 1.23 +50.0RMR Gp h RMR 1.00 1.1 51 89.50 46.95 30 87.45 +47.5RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 53 4.65 +13.4RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 143 1.60 -71.2RaPhrm n RARX ... ... ...dd 17.90 4.78 109 10.49 +23.4RadNet RDNT ... ... 88 15.50 8.25 231 14.15 +40.1RadaElc rs RADA ... ... ...dd 3.86 1.77 124 2.62 -14.9Radcom RDCM ... ... 51 22.40 17.00 77 18.75 -5.5RadiSys RSYS ... ... ...dd 1.73 .53 196 1.55 +54.2RadiusHlth RDUS ... ... ...dd 41.16 18.88 1023 20.80 -34.5Radware RDWR ... ... ...dd 27.91 15.82 253 27.23 +40.4RamacoRs n METC ... ... ... 9.35 3.81 164 7.99 +16.1Rambus RMBS ... ... ...dd 15.50 11.50 446 11.82 -16.9RandCap RAND ... ... 2 3.50 2.05 2.24 -25.9Randgold GOLD 2.00f 3.1 26 108.29 62.55 449 65.04 -34.2RandBcp n RNDB ... ... ... 17.45 13.36 6 17.00 +10.7Rapid7 n RPD ... ... ...dd 36.23 15.93 591 32.74 +75.5RaveRest RAVE ... ... ...dd 2.33 1.09 9 1.31 -10.5RavenInds RAVN .52 1.3 1 42.40 26.70 163 40.70 +18.5ReShape rs RSLS ... ... ... 39.00 .05 5379 .07 -99.7ReadIntlA RDI ... ... 12 17.50 14.37 32 16.21 -2.9ReadgIntB RDIB ... ... 22 34.64 20.00 29.37 +27.7RealGSol h RGSE ... ... ...dd 3.25 .30 752 .33 -77.6RealNetwk RNWK ... ... ...dd 5.00 2.63 44 3.33 -2.6Rl NxtEc n BLCN ... ... ... 25.05 21.69 17 22.82 -5.9RealitCh n BCNA ... ... ... 24.47 20.01 0 20.86 -13.8RealmTh n RLM ... ... ... RealPage RP ... ... 75 61.95 38.40 430 58.00 +30.9ReataPh n RETA ... ... ...dd 85.39 19.31 318 74.19 +162.0ReconTech RCON ... ... ...dd 5.36 .64 38 1.29 -.9RecroPhm REPH ... ... ... 13.05 4.78 101 6.18 -33.2RedRobin RRGB ... ... 23 70.10 36.20 856 40.20 -28.7RedRkRs n RRR .40 1.2 ... 36.99 21.54 782 32.39 -4.0RedViolt n RDVT ... ... ...dd 46.40 4.35 20 7.21 -84.5Redn n RDFN ... ... ... 31.50 16.69 2187 18.85 -39.8RedhillBio RDHL ... ... ... 11.49 4.30 172 6.76 +31.5Regenrn REGN ... ... 26 505.49 281.89 493 378.56 +.7RegnxBio n RGNX ... ... 48 85.10 19.45 461 67.20 +102.1RegulusTh RGLS ... ... ...dd 1.52 .17 514 .27 -74.3Reis Inc REIS .76 4.1 ...dd 24.00 15.95 12 18.55 -10.2ReliantBcp RBNC .32 1.2 27 29.99 21.90 9 27.04 +5.5Reliv In rs RELV ... ... ...dd 8.44 3.72 1 5.04 +5.7RemarkHld MARK ... ... ...dd 15.10 2.12 88 3.53 -63.7Renasant RNST .80 1.7 19 49.78 37.68 85 47.34 +15.8sRenewEn REGI ... ... 5 24.55 9.50 857 25.05 +112.3RenminTi rs ABAC ... ... ... 4.76 1.67 16 1.79 -39.2RentACt RCII .32 2.2 25 14.94 7.22 1123 14.70 +32.4sReplgn RGEN ... ... 99 50.00 29.56 347 51.25 +41.3Replimun n REPL ... ... ... 18.40 14.03 47 16.87 +11.3RepBncp RBCAA .97 1.9 20 50.48 33.67 7 50.34 +32.4RepFBcp FRBK ... ... 56 9.75 7.45 200 7.80 -7.7resTORbi n TORC ... ... ...dd 21.10 7.55 123 10.70 -36.6RschFrnt REFR ... ... ...dd 1.46 .60 88 1.02 -1.9Resonant RESN ... ... ... 8.55 3.17 132 4.55 -39.1ResConn RECN .52f 3.3 27 17.95 12.05 210 15.95 +3.2RestorRob n HAIR ... ... ...dd 11.95 1.45 267 1.66 -63.9RetailOpp ROIC .78 4.0 58 20.54 16.18 821 19.57 -1.9RetoEco n RETO ... ... ... 12.75 3.13 1 3.63 -48.5Retrophin RTRX ... ... ...dd 31.87 20.09 450 28.28 +34.2RevanceTh RVNC ... ... ...dd 37.45 22.40 225 26.60 -25.6RevenHo n RVEN ... ... ... 6.75 2.32 2 3.97 -14.3RevolutL rs RVLT ... ... ... 7.89 2.18 98 2.38 -27.7ReWalkRob RWLK ... ... ...dd 2.00 .70 249 1.02 -7.3RhythmP n RYTM ... ... ...cc 37.23 16.80 58 31.21 +7.4RibbnCm n RBBN ... ... ...dd 8.36 4.97 233 7.78 +.6RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.02 100 2.90 +95.9RichrdElec RELL .24 2.6 ...cc 10.40 5.31 4 9.06 +34.4RigelPh RIGL ... ... ...dd 4.71 2.19 1323 2.68 -30.9RigNet RNET ... ... ...dd 19.10 10.03 135 15.30 +2.3RiminiSt n RMNI ... ... ... 10.40 .25 196 5.03 -36.4RiotBlck RIOT 1.00p ... ... 46.20 3.08 366 5.31 -81.3RiseEdCy n REDU ... ... 17 18.60 9.50 207 10.29 -30.4RittrPh rs RTTR ... ... ... 6.47 1.80 107 1.95 -40.7RivrvwBcp RVSB .14f 1.5 17 9.75 7.65 30 9.58 +10.5sRivrviewF n RIVE ... ... ... 13.45 13.10 4 13.50 +.4RocktPh n RCKT ... ... ... 24.28 3.76 120 20.51 +96.5RockwllM RMTI ... ... ...dd 8.70 3.62 132 4.23 -27.3RockyBr RCKY .48 1.6 20 33.45 12.80 51 30.15 +59.5RkyMChoc RMCF .48 4.7 11 12.60 10.06 11 10.20 -13.4Roku n ROKU ... ... ...dd 60.65 15.75 11143 58.75 +13.5Rosehill n ROSE ... ... ... 10.84 5.52 16 7.14 -9.2Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.75 -13.4sRossStrs s ROST .90 1.0 24 92.98 57.75 3914 92.89 +15.8RoyGld RGLD 1.00 1.3 ...dd 98.53 76.02 415 77.73 -5.3sRubicon rs RBCN ... ... ... 9.05 6.76 31 8.75 +9.6RubiusTh n RUBY ... ... ... 33.01 19.78 85 23.29 -4.0RmblOn B n RMBL ... ... ... 7.82 3.53 1029 6.80 +30.9RushEntA RUSHA .12p ... 28 55.40 37.95 176 43.58 -14.2RushEntB RUSHB .12p ... 35 52.76 36.03 7 44.75 -7.2RuthsHosp RUTH .44 1.4 30 33.95 17.95 233 31.50 +45.5Ryanair RYAAY 1.55e 1.6 ... 127.61 94.50 644 98.12 -5.8S -:sS&T Bcp STBA 1.00 2.2 20 46.44 33.92 123 46.42 +16.6S&WSeed SANW ... ... ... 4.40 2.90 17 3.10 -20.5SB FinGp SBFG .32 1.6 14 20.45 15.61 2 20.03 +8.3SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.60 +15.1SB OneBc SBBX .30f 1.1 23 32.85 19.75 27 27.75 +3.4SBA Com SBAC ... ... ...cc 177.67 140.62 471 156.61 -4.1SEI Inv SEIC .60f 1.0 21 78.35 55.64 480 61.35 -14.6SelasLf rs SLS ... ... ... 13.47 .80 243 .87 -89.0SG Blck n SGBX ... ... ... 7.00 3.75 45 3.99 -33.2SGOCO rs SGOC ... ... ... 2.29 .93 4 1.07 +.9SI Fincl SIFI .24 1.7 14 15.70 13.60 19 13.80 -6.1sSIGA Tc n SIGA ... ... ... 8.28 5.61 144 8.24 +39.4SLM Cp SLM ... ... 16 12.46 9.65 3508 11.69 +3.5SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 2 71.15 +3.5SmartGlb n SGH ... ... 7 56.69 17.52 295 31.51 -6.5SMTC hg SMTX ... ... ... 3.18 1.24 45 2.67 +41.2SORL SORL ... ... 4 8.45 3.70 232 4.77 -29.0SP Plus SP ... ... 24 41.70 32.15 54 40.80 +10.0SPAR Gp h SGRP ... ... ... 3.75 1.00 72 1.23 SpdDorWrF DWFI ... ... ... 26.00 23.22 24 23.56 -6.8tSPI Eng rs SPI ... ... ... 2.61 .27 133 .27 -57.4sSPS Cmce SPSC ... ... ...cc 95.74 45.02 225 95.42 +96.4SS&C Tch s SSNC .28 .5 35 60.97 37.08 1059 56.23 +38.9SSLJ.cm n SSLJ ... ... ... 5.75 .56 50 1.07 -69.6SSR Mng g SSRM ... ... 19 11.44 7.64 541 8.73 -.7SVB FnGp SIVB ... ... 28 333.74 159.44 385 328.73 +40.6SabanCap n SCAC ... ... ... 10.18 9.84 516 10.13 +2.2 SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.70 +1.7SabraHltc SBRA 1.87e 8.0 18 23.79 15.78 1220 23.27 +24.0SabreCorp SABR .56 2.2 30 26.78 17.31 3260 25.26 +23.2SAExplr rs SAEX ... ... ...dd 3.69 .45 139 .51 -77.0SaftyInsGr SAFT 3.20 3.3 25 97.25 67.50 44 96.85 +20.5SagaComm SGA 1.20 3.2 4 46.80 35.00 6 37.00 -8.5SageThera SAGE ... ... ...dd 195.97 59.57 361 153.87 -6.6Saia Inc SAIA ... ... 38 87.05 51.10 161 78.50 +11.0SalemMda SALM .26 6.3 15 6.75 3.10 148 4.15 -7.8SalisbryBc SAL 1.12 2.6 16 51.80 34.65 0 42.85 -4.0SanderFm SAFM 1.28 1.2 8 176.43 95.97 506 104.07 -25.0SndySpr SASR 1.12 2.8 18 43.87 36.41 102 39.63 +1.6Sanlp JBSS .55a .7 27 79.37 54.32 47 77.67 +22.8SangTher SGMO ... ... ...dd 27.50 9.70 1872 15.90 -3.0Sanmina SANM ... ... 18 39.40 24.60 280 30.75 -6.8Sano rt GCVRZ ... ... ... .60 .34 144 .53 +39.5Sapiens SPNS .20e 1.8 56 14.30 8.01 1 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 35.26 473 129.14 +132.1Savara rs SVRA ... ... ...dd 17.19 5.07 985 10.74 -27.6scPhrma n SCPH ... ... ...dd 18.17 4.10 44 5.23 -56.7ScanSource SCSC ... ... 15 45.35 31.40 147 43.65 +21.9Schmitt h SMIT ... ... ...dd 4.47 1.57 21 2.61 -4.7Schnitzer SCHN .75 2.9 7 38.85 25.00 451 26.25 -21.6ScholRck n SRRK ... ... ... 27.02 13.09 40 17.88 +15.4Scholastc SCHL .60 1.4 ...dd 47.77 33.51 152 41.44 +3.3Schulmn SHLM .82 1.9 45 45.10 29.30 44.00 +18.1SciGames SGMS ... ... ...dd 62.80 29.10 2183 30.90 -39.8ScrippsEW SSP .20 1.3 48 20.35 10.69 501 14.82 -5.2Scynexis SCYX ... ... ...dd 2.50 1.05 110 1.39 -40.1tSeaChange SEAC ... ... ... 4.03 2.40 5205 1.62 -58.8SeacstBkg SBCF ... ... 24 34.95 20.58 154 30.94 +22.7SeagateT STX 2.52 4.6 14 62.70 30.60 2730 54.81 +31.0SeanrgM rs SHIP ... ... ...dd 1.66 .70 127 .96 -8.2Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8tSearsHldgs SHLD ... ... ...dd 9.63 1.22 2204 1.23 -65.6SearsH wt SHLDW ... ... ... 2.59 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 6 2.35 -9.6SeaSpine n SPNE ... ... ...dd 14.55 8.76 27 14.36 +41.9sSeattGen SGEN ... ... ...dd 74.87 45.31 625 75.31 +40.8SecndSight EYES ... ... ...dd 2.58 .96 217 1.62 -15.2ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 150 14.46 +49.7SecWkA A n SCWX ... ... ...dd 15.88 7.83 48 12.93 +45.8SecNtl lf SNFCA .23t ... 3 6.05 4.05 5 5.10 +2.0SelectBc lf SLCT ... ... 20 14.14 10.90 11 12.95 +2.5SelIncREIT SIR 2.04 9.5 19 26.26 17.90 212 21.39 -14.9tSelIntCon n SIC ... ... ... 13.00 12.50 4 12.40 -2.0SelectaB n SELB ... ... ... 24.02 7.95 37 12.52 +27.6sSelectvIns SIGI .72 1.1 21 64.10 46.28 151 63.90 +8.9SmLEDS rs LEDS ... ... ...dd 10.49 1.61 85 4.02 +7.8Semtech SMTC ... ... 62 51.95 31.30 641 50.45 +47.5SenecaB SENEB ... ... ...dd 35.95 27.00 28.05 -17.5SenecaA SENEA ... ... ...dd 36.60 25.45 17 32.10 +4.4SenesTc n SNES ... ... ...dd 3.87 .30 493 .80 +11.5SenHous SNH 1.56 8.2 13 20.27 14.86 1080 19.04 -.6SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 5 24.61 -2.6SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 5 26.05 -3.0Senmiao n AIHS ... ... ... 8.91 3.75 30 5.23 -7.4Senomyx SNMX ... ... ...dd 1.71 .57 94 1.13 -13.1SensusHlt n SRTS ... ... ... 7.71 4.31 13 7.03 +36.2SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.81 +.6SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 2 10.24 +2.7SeqentialB SQBG ... ... ...dd 3.10 1.36 201 1.89 +6.2SeresTh n MCRB ... ... ...dd 17.42 6.65 82 8.18 -19.3SvcSource SREV ... ... ...dd 4.47 2.61 263 3.27 +5.8ServiFst s SFBS .44 1.0 21 44.95 32.54 146 43.83 +5.6SesenBio SESN ... ... ...dd 3.50 .62 541 1.81 +123.2SevStars h SSC ... ... ...dd 7.00 1.31 3528 3.03 -34.3SevernBc SVBI .12 1.3 41 9.06 6.70 5 9.00 +24.1SharingE rs SEII ... ... 36 12.40 2.52 15 2.84 -62.5Sharps SMED ... ... ...dd 5.30 3.14 21 3.45 -15.6sSharpSprg SHSP ... ... ...dd 13.50 3.15 24 13.42 +204.7ShndTele s SHEN .26f .7 ... 41.80 29.93 172 37.25 +10.2ShiftPixy n PIXY ... ... ... 6.35 2.00 23 2.93 +1.7Shiloh SHLO ... ... 40 10.98 6.45 61 9.10 +11.0Shineco n TYHT ... ... ... 4.60 1.05 149 1.12 -51.3Shire SHPG 1.05e .6 88 177.51 123.73 363 171.43 +10.5ShoeCarnvl SCVL .32f .9 23 36.24 15.08 321 34.39 +28.6ShoreBcsh SHBI .32 1.7 19 20.09 15.74 25 18.87 +13.0ShotSpot n SSTI ... ... ... 49.30 10.51 127 43.05 +206.4Shuttery SFLY ... ... ...cc 100.34 39.76 932 73.57 +47.9SiebertFn SIEB .10a .7 ...dd 21.61 3.60 21 15.19 +12.5SiennaBi n SNNA ... ... ... 29.25 12.77 66 15.79 -13.0Sientra SIEN ... ... ...dd 26.79 8.79 260 20.24 +44.0SierraBc BSRR .64 2.2 17 30.01 24.18 158 29.74 +12.0SierOnc g n SRRA ... ... ...dd 4.09 1.45 344 1.83 -50.9SierraWr SWIR ... ... 18 23.50 15.10 131 19.40 -5.1SifyTech SIFY .02e 1.0 ... 2.10 .47 60 1.70 +66.0SigmaDsg SIGM ... ... ...dd 7.00 .18 2944 .26 -96.2SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 220 .98 -54.4Sigmatr SGMA ... ... 13 11.61 5.26 17 7.00 -30.8SignatBk SBNY .56p ... ... 161.92 108.89 441 119.74 -12.8SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 31.05 26.18 448 27.50 -6.4SilcLtd SILC 1.00 2.6 17 77.95 32.00 22 38.41 -45.2SilcnLab SLAB ... ... 89 110.70 71.75 183 97.05 +9.9SilicnMotn SIMO 1.20 2.0 22 61.85 41.36 427 60.23 +13.7SilvrSun n SSNT .06e ... ...cc 4.84 2.90 1 3.50 -17.3Silvercrest SAMG .56 3.4 23 18.27 11.95 15 16.40 +2.2SimmnsFst s SFNC .60 1.9 20 33.45 24.98 294 31.65 +10.9SimplyGd n SMPL ... ... ... 18.24 10.93 470 17.51 +22.8SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 40 23.95 14.00 68 19.35 +20.2Sina SINA ... ... 36 124.60 67.48 776 70.29 -29.9Sinclair SBGI .72 2.4 12 40.15 25.13 2006 29.45 -22.2SinoGlobl SINO ... ... ...dd 3.84 1.04 23 1.12 -56.3Sinovac h SVA ... ... ...dd 8.75 6.06 27 6.43 -18.4SiriusXM SIRI .04 .6 39 7.70 5.17 15628 6.94 +29.5tSitoMobl rs SITO ... ... ...dd 8.60 1.72 783 1.51 -77.5SkySolar SKYS ... ... ...dd 2.43 .80 4 .85 -43.5sSkyWest SKYW .40 .6 18 62.45 31.75 448 64.25 +21.0SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 1202 92.69 -2.4SleepNmbr SNBR ... ... 23 40.72 26.22 637 31.93 -15.1SmartFn rs SMBK ... ... 21 27.69 19.49 24 24.23 +11.7SmartSnd n SND ... ... ... 11.06 4.84 925 5.11 -41.0SmthM hrs SMSI ... ... ...dd 3.41 .99 77 2.43 -14.4SocilRltyA n SRAX ... ... ...dd 7.95 1.11 170 4.22 -25.3SocketM n SCKT ... ... ... 4.19 1.86 2 2.36 -34.1sSodaStrm SODA ... ... 50 142.80 57.12 2255 142.60 +102.7Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 3 6.25 -41.6SolarCap SLRC 1.64 7.5 12 22.55 19.70 48 21.93 +8.5SolarSCap SUNS 1.41 8.3 14 18.40 16.10 29 17.01 -4.2SolarEdg n SEDG ... ... 23 70.74 24.70 596 47.35 +26.1Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 21 2.28 +26.7SolidBio n SLDB ... ... ...dd 54.84 6.83 120 38.41 +69.8Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 724 1.49 -32.9SonicCorp SONC .64 1.9 22 37.44 22.11 562 34.37 +25.1SonicFdry SOFO ... ... ...dd 3.96 1.80 1 1.95 -35.2SonomaPh SNOA ... ... ...dd 5.93 1.56 11 1.90 -65.1Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 3861 20.08 +.9Sophiris SPHS ... ... ...dd 4.05 1.80 204 2.58 +13.7SorrentoTh SRNE ... ... 28 10.65 1.50 1121 5.55 +46.1SotherlyH SOHO .50f 7.0 ...cc 7.20 5.78 68 7.16 +11.0SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 0 25.72 +.3SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 25.10 -1.0SouMoBc s SMBC .52f 1.3 17 41.49 30.76 24 39.64 +5.5SoundFin SFBC .56 1.4 23 40.87 31.15 0 40.25 +18.3SouthState SSB 1.36f 1.6 23 94.50 78.60 156 84.45 -3.1SthnFstBsh SFST ... ... 18 48.75 33.25 13 42.75 +3.6SoNatBcVa SONA .32 1.8 33 18.24 15.11 37 17.65 +10.1SsdeBTX SBSI 1.20 3.3 19 37.57 31.20 155 36.45 +8.2SparkEn s SPKE .72 8.3 ...dd 18.30 8.05 134 8.70 -29.8SparkEn pf SPKEP 2.19 9.2 ... 27.49 21.90 10 23.77 -10.7SparkTh n ONCE ... ... ...dd 96.59 41.06 418 59.27 +15.3SpartnMot SPAR .10 .7 26 19.45 8.60 119 14.95 -5.1SprtnNash SPTN .72 3.5 ...dd 27.72 16.32 356 20.83 -21.9SpectPh SPPI ... ... ...dd 24.20 9.03 896 23.14 +22.1SperoTh n SPRO ... ... ... 19.00 9.66 145 11.37 -3.2Sphr3D grs ANY ... ... ... 4.80 .13 283 .28 -88.7Spherix rs SPEX ... ... ...dd 2.42 .95 17 1.05 -25.0SpirtTex n STXB ... ... 76 22.56 20.04 3 22.11 +1.2Splunk SPLK ... ... ...dd 121.64 59.08 1020 105.07 +26.8SpokHldgs SPOK .50 3.2 35 18.85 13.75 72 15.60 -.3SportsWhs SPWH ... ... 11 6.99 3.66 279 5.30 -19.9SprBkPh n SBPH ... ... ...dd 18.93 10.81 102 11.79 -12.3SprottFoc FUND .75e 9.6 ...q 8.39 7.28 27 7.78 -1.8Sprouts SFM ... ... 25 28.29 17.55 1301 24.26 -.4StaarSur STAA ... ... ... 43.60 10.75 501 43.20 +178.7Staff360 rs STAF ... ... ... 5.70 1.14 198 1.90 -39.7Stamps.cm STMP ... ... 27 285.75 160.00 226 231.70 +23.2Std AVB n STND ... ... ... 31.60 29.97 9 30.08 -3.1StarBulk rs SBLK ... ... ...dd 14.60 8.62 180 13.22 +17.4StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 2 25.47 +.6StarsGp g TSG ... ... ... 38.95 15.85 865 27.75 +19.1Starbucks s SBUX 1.44f 2.7 25 61.94 47.37 7683 54.00 -6.0StatAutF STFC .40 1.2 ... 34.31 22.69 29 32.72 +12.4StateBkFn STBZ .80 2.4 21 35.99 25.41 150 33.11 +11.0SteadyM n STDY ... ... 11 6.45 2.60 36 4.70 +27.0StealthGas GASS ... ... 15 4.70 2.98 18 3.57 -18.1SteelCon STCN ... ... ... 2.90 1.49 30 2.15 -13.7StlDynam STLD .75 1.7 13 52.10 32.20 2074 45.10 +4.6SteinMart s SMRT .30 10.0 ...dd 4.04 .48 1164 3.00 +158.6StellrAcq n STLR ... ... ... 10.76 10.00 10.42 +2.1StellAcq wt STLRW ... ... ... .43 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 93 15.40 -1.3Stericycle SRCL ... ... ...dd 76.73 56.64 474 62.19 -8.5Stericyc pf SRCLP 5.25 11.2 ... 65.00 43.93 24 46.86 -11.5SterlBcp n SBT .04 .3 ... 14.98 10.95 15 11.49 -9.5SterlCons STRL ... ... 20 18.90 9.42 109 15.23 -6.4sSMadden SHOO .80 ... 26 57.75 37.25 229 57.60 +23.3Stewrdshp SSFN .12 1.1 14 12.75 8.50 6 10.70 +4.4StitchFix n SFIX ... ... ... 35.45 14.48 2090 34.71 +34.4StockYBc s SYBT .92 2.4 19 41.90 31.90 22 38.80 +2.9StoneCastle BANX 1.52 6.8 17 24.92 20.00 8 22.20 +10.3StrataS rs SSKN ... ... ...dd 2.81 1.06 334 2.32 +88.6sStratasys SSYS ... ... ...dd 25.12 17.17 1568 25.73 +28.9sStratEdu STRA 2.00f 1.5 41 134.36 76.40 378 137.76 +53.8Strattec STRT .56 1.5 21 49.20 29.70 4 37.25 -14.5StratusPrp STRS 1.00e ... 52 35.90 27.25 5 29.40 -1.0StreamHlth STRM ... ... ... 2.82 1.13 14 1.23 -27.4StrgbrBio n SBBP ... ... ... 9.25 4.30 354 5.50 -24.1SummerInf SUMR ... ... ...dd 2.25 .72 169 1.90 +26.7SumFWV SMMF .52 2.0 13 28.16 21.35 7 25.55 -2.9SumtSem n WISA ... ... ... 5.00 4.20 2 4.75 +1.1SmtStB s SSBI .48 3.1 22 16.10 12.14 1 15.35 +21.8SumTher n SMMT ... ... ...dd 16.86 1.94 82 2.05 -81.5SunHydrl SNHY .36 .7 43 70.83 45.29 82 48.94 -24.3SundEng n SNDE ... ... ... 9.59 3.61 0 5.45 -8.3SunesisP rs SNSS ... ... ...dd 7.69 1.82 75 1.95 -47.2SunOpta STKL ... ... ...dd 9.65 6.27 183 8.25 +6.5SunPower SPWR ... ... ...dd 10.00 6.46 1213 6.92 -17.9Sunrun n RUN ... ... 12 16.45 4.21 2275 13.98 +136.9Sunworks n SUNW ... ... ... 1.88 .65 62 .68 -35.2SuperMicro SMCI ... ... 13 27.90 16.10 1425 18.35 -12.3SuperCom SPCB ... ... ...dd 4.95 1.53 70 2.02 -48.3SupTech rs SCONW ... ... ... 14.90 1.47 54 2.27 -79.2SupGpCos s SGC .40f 2.1 17 28.85 18.53 8 19.10 -28.5Supernus SUPN ... ... 33 61.25 33.30 631 44.35 +11.3supprt.cm rs SPRT ... ... ...dd 3.15 2.22 16 2.73 +12.8SurfaceOn n SURF ... ... ... 18.18 8.76 123 9.07 -32.0SurgPtrs n SGRY ... ... ...dd 19.95 7.10 454 17.60 +45.5Surmodic SRDX ... ... ...cc 74.10 25.00 97 72.75 +159.8SykesEnt SYKE ... ... 54 32.15 25.77 153 29.42 -6.5Symantec lf SYMC .30 1.5 9 34.20 17.81 9473 19.55 -30.3Synacor SYNC ... ... ...dd 2.90 1.35 23 2.20 -4.3Synalloy SYNL .13m .6 ...dd 24.80 10.65 16 22.95 +71.3Synaptics SYNA ... ... ...dd 55.25 33.73 484 45.16 +13.1SyndaxP n SNDX ... ... ...dd 15.20 6.10 191 7.20 -17.8SyneosH h SYNH ... ... ...dd 59.80 31.10 536 48.50 +11.2SynrgyPh SGYP ... ... ...dd 3.57 1.43 1678 1.92 -13.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 67

Synlogic rs SYBX ... ... ...dd 23.00 7.27 100 7.99 -17.6Synopsys SNPS ... ... 47 94.80 77.16 763 93.92 +10.2Syntel SYNT 15.00e ... 20 40.89 17.79 775 40.60 +76.6Synthes rs SES ... ... ... 4.71 2.00 19 2.42 -14.8Sypris SYPR .08 5.1 ...dd 1.90 1.25 29 1.57 +13.8SyrosPhar n SYRS ... ... ... 20.81 6.30 83 10.87 +11.7T -:sT-MobileUS TMUS ... ... 26 66.52 54.60 1920 66.51 +4.7TAT Tch h TATT .34e 4.7 16 11.65 7.20 1 7.20 -31.4TCG BDC n CGBD 1.48a 8.6 11 20.30 16.73 53 17.15 -14.4TD Ameritr AMTD .84 1.5 27 63.01 42.12 12836 55.88 +9.3TDH Hld n PETZ ... ... ... 31.75 2.20 37 2.47 -56.2TESSCO TESS .80 4.6 34 24.85 12.15 4 17.35 -13.9TFS Fncl TFSL .68 4.4 51 16.62 14.32 166 15.40 +3.1TG Thera TGTX ... ... ...dd 17.35 7.25 1286 12.15 +48.2THL Credit TCRD 1.08 12.7 9q 9.67 7.70 156 8.48 -6.3tTKK Sy un TKKSU ... ... ... 10.08 10.03 253 10.02 -.2TMSR Gl s TMSR ... ... 80 10.32 3.50 1 3.61 -27.5TOP Shi rs TOPS ... ... ... 35.50 .69 359 .94 -62.5TPI Co n TPIC ... ... ... 32.22 16.35 472 28.22 +37.9TSR Inc TSRI ... ... 44 9.40 3.80 66 7.91 +52.2TTEC Hl TTEC .54f 2.1 24 43.75 24.35 83 25.60 -36.4TTM Tch TTMI ... ... 41 19.91 12.77 547 18.16 +15.9sTabula n TRHC ... ... ...cc 76.04 17.75 341 78.33 +179.3TactSys n TCMD ... ... ...cc 64.31 22.72 289 61.76 +113.1Taitron h TAIT .10 4.2 ...dd 2.89 1.22 74 2.40 +42.9TakeTwo TTWO ... ... ...dd 131.77 91.27 1316 126.42 +15.2Talend n TLND ... ... ...dd 64.55 35.46 163 58.57 +56.3sTandmD rs TNDM ... ... ...dd 36.23 2.14 2572 35.93 +1422.5TandyLthr TLF ... ... 12 8.75 6.79 1 7.60 -1.9Tantech n TANH ... ... ... 4.54 1.10 557 1.62 -37.2Taoping h TAOP ... ... ...dd 5.20 .98 35 1.35 -8.8Tapimmu n TPIV ... ... ... 13.55 2.58 38 7.55 +92.6Tarena TEDU .28e 3.2 ...dd 18.74 7.11 175 8.74 -41.7TaylrDv TAYD ... ... 26 15.14 9.70 1 11.80 -12.1TechData h TECD ... ... 28 111.10 75.31 129 87.08 -11.1TechComm TCCO ... ... ...dd 15.40 3.70 21 5.05 -55.9TechTarg TTGT ... ... ... 34.47 9.55 456 23.03 +65.4Tecnoglass TGLS .56 5.8 23 10.29 5.50 33 9.69 +31.8Tecogen TGEN ... ... ... 4.20 2.05 25 3.26 +20.7Telenav TNAV ... ... ...dd 6.85 4.50 51 5.90 +7.3Teligent TLGT ... ... ...dd 7.34 2.43 295 4.35 +19.8Tellurian rs TELL ... ... ...dd 13.74 6.45 2647 8.03 -17.6Tenable n TENB ... ... ... 35.51 29.10 244 32.45 +7.3TenaxTh rs TENX ... ... ... 12.63 4.41 4 5.38 -45.1TenzAcq un TZACU ... ... ... 1550 10.03 TerrFmP lf TERP 2.13e 18.7 ... 14.20 9.55 731 11.39 -4.8TerritBcp TBNK .88f 2.9 15 33.00 28.20 8 30.00 -2.8Tesaro TSRO ... ... ...dd 136.45 25.62 2290 31.00 -62.6Tesla Inc TSLA ... ... ...dd 389.61 244.59 13145 321.90 +3.4TetraTc TTEK .48 .7 29 70.75 40.10 242 70.35 +46.1Tetraphase TTPH ... ... ...dd 7.98 2.05 927 3.14 -50.2sTexCapB 42 TCBIL 1.63 6.2 ... 25.89 25.00 1 26.05 +3.1TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 5 25.47 -.3TxCapBsh TCBI ... ... 19 103.05 69.65 321 94.20 +6.0TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 79.60 4453 111.51 +6.8TexRdhse TXRH 1.00 1.5 30 70.86 44.29 473 67.08 +27.3The9Ltd rs NCTY ... ... ... 5.04 .83 9 .92 -52.3TherapMD TXMD ... ... ...dd 7.66 4.34 2185 5.55 -8.1TherpxBio n TRPX ... ... ... 7.69 3.00 17 3.70 -30.7TheravBio TBPH ... ... ...dd 35.90 21.27 292 27.64 -.9TheStreet TST .10 4.7 4 2.50 .81 71 2.11 +45.51347PrpIns PIH ... ... 44 8.25 6.55 1 7.05 -2.81347PrIn pf PIHPP 2.00 7.7 ... 28.00 24.15 3 25.82 +5.83PEA Int n TPNL ... ... ... 4.10 2.63 224 3.15 -13.7ThundBr n TBRG ... ... ... 9.75 9.60 1 9.70 +.5ThundBr un TBRGU ... ... ... 10.18 9.97 10.15 +1.0TiberAcq n TIBR ... ... ... 9.74 9.55 1 9.62 +.5TiberAc un TIBRU ... ... ... 10.19 10.00 1 10.11 +.9TileShop TTS .20 ... 45 16.05 5.15 304 8.10 -15.6sTilray n TLRY ... ... ... 37.46 20.10 10245 39.94 +78.4TmbrlndBc TSBK .52a 1.4 19 39.45 25.50 18 35.94 +35.4Tiptree TIPT .14 2.1 20 7.24 5.35 56 6.60 +10.9TitanMach TITN ... ... ...dd 25.09 11.68 151 15.32 -27.6TitanPh rs TTNP ... ... ... 2.85 .60 98 .76 -43.0TivityHlth TVTY ... ... 18 48.50 29.95 355 32.75 -10.4Tivo Cp TIVO .72 5.6 99 20.18 11.30 786 12.90 -17.3Tocagen n TOCA ... ... ... 14.66 7.52 201 8.66 -15.5TonixPh rs TNXP ... ... ...dd 5.11 .89 12147 1.30 -62.3TopImage TISA ... ... ...dd 1.75 .95 12 .98 -13.9Torchlght TRCH ... ... ...dd 1.51 .99 44 1.12 -16.4TottenAc un TOTAU ... ... ... 10.22 10.12 10.18 +.5TowerSemi TSEM ... ... 11 36.69 19.26 477 20.43 -40.1TownSprts CLUB ... ... ...dd 14.85 5.00 93 9.65 +73.9TowneBank TOWN .64f 1.9 ... 35.30 27.85 97 33.00 +7.3TraconPh n TCON ... ... ...dd 3.95 1.90 170 2.05 -38.8sTractSupp TSCO 1.24 1.5 24 82.68 54.20 1678 83.37 +11.5TradDsk A n TTD ... ... ... 133.84 40.70 1014 129.03 +182.2TrnWEnt TWMC ... ... 2 3.10 .80 48 .90 -50.7TransAct TACT .36 2.4 35 15.80 8.75 13 14.90 +12.5Transcat TRNS ... ... 35 24.75 12.00 77 24.05 +68.8TransGlb TGA .14 4.0 ...dd 4.13 1.07 575 3.47 +141.1TranslBio n TBIO ... ... ... 16.60 9.21 28 10.49 -8.9TravelCtrs TA ... ... ...dd 5.85 2.95 130 4.25 +3.7TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 3 24.66 -2.3TravelC 29 TANNL 2.00 8.6 ... 25.27 17.09 7 23.39 -7.2Travelct 30 TANNZ 2.00 8.4 ... 25.55 17.00 1 23.70 -5.2Travelzoo TZOO ... ... 47 21.15 5.75 62 12.60 +95.3TrmntMtg n TRMT ... ... ...dd 17.94 11.10 1 12.07 -17.8Trevena TRVN ... ... ...dd 2.88 1.34 452 1.57 -1.9Tricida n TCDA ... ... ... 34.80 21.87 112 23.56 -9.4TriCoBsh TCBK .68 1.7 23 43.80 33.36 50 39.63 +4.7TridntAcq n TDAC ... ... ... 9.81 9.72 9.80 +.5TridntAcq un TDACU ... ... ... 10.14 10.00 4 10.09 +.6TrilliumTh TRIL ... ... ... 13.30 4.25 11 5.05 -30.3TriMas h TRS ... ... 23 31.75 22.70 145 31.15 +16.4Trimble TRMB ... ... 56 45.70 32.01 1496 40.25 -1.0tTrinityBio TRIB .88 23.1 3 6.54 3.82 44 3.81 -25.3TrinMrg n TMCX ... ... ... 9.83 9.72 64 9.81 +.5TrinMrg un TMCXU ... ... ... 10.25 10.00 120 10.20 +1.9TripAdvis TRIP ... ... ...cc 62.36 29.50 990 53.84 +56.2TriStCap TSC ... ... 19 30.10 20.30 165 29.85 +29.8TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 3 26.41 +1.9TriumphBc TBK ... ... 24 44.05 27.00 199 42.80 +35.9Trivago n TRVG ... ... ... 16.03 4.01 220 4.35 -36.4Tronc TRNC ... ... ...cc 24.74 12.83 112 16.73 -4.9Trovagn rsh TROV ... ... ... 12.96 .65 499 .80 -78.4TrueCar TRUE ... ... ...dd 17.24 8.75 568 12.49 +11.5TruettHrst THST ... ... ...dd 3.19 1.26 72 1.57 -24.2Trupanion TRUP ... ... ...dd 46.70 20.52 316 39.17 +33.8 TrstNY TRST .26 2.8 17 9.70 7.51 398 9.30 +1.1sTrustmk TRMK .92 2.5 17 35.68 28.16 355 36.22 +13.7T2 Biosys TTOO ... ... ...dd 9.98 3.60 589 6.08 +47.6Tucows grs TCX ... ... 42 71.75 49.70 50 55.05 -21.4TuesMrn TUES ... ... ...dd 4.10 1.70 1034 3.25 +18.2Tuniu TOUR ... ... ...dd 9.88 5.81 75 7.59 -1.0TurtleBc rs HEAR ... ... ... 34.50 1.64 1724 28.58 +1477.3TwlSeas n TWLV ... ... ... 9.94 9.50 20 9.56 +.3TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 5 10.26 +.5TwlSeas rt TWLVR ... ... ... .45 .35 .41 +17.121stCFoxA FOXA .36 .8 21 50.15 24.81 7448 45.37 +31.421stCFoxB FOX .36 .8 19 49.65 24.30 4382 44.84 +31.421Vianet VNET ... ... 40 11.54 4.18 809 10.51 +31.7TwinDisc lf TWIN .36 1.4 71 31.95 16.32 18 26.23 -1.3TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 12 17.41 -4.02U TWOU ... ... ...dd 98.58 47.50 536 80.94 +25.5TymeTch n TYME ... ... ... 9.50 2.01 138 2.28 -64.3U -: US AutoPts PRTS ... ... 3 3.14 1.08 448 1.50 -40.5US Concrte USCR ... ... ...cc 86.35 44.00 190 51.85 -38.0US Gld rs USAU .21e ... ... 3.27 1.05 36 1.18 -27.6UFP Tch UFPT ... ... 27 37.05 25.88 8 36.15 +30.0UMB Fn UMBF 1.16 1.5 20 82.14 62.27 183 77.14 +7.3USEcology ECOL .72 1.0 40 73.10 44.50 147 71.20 +39.6USGlobInv GROW .03 1.9 ... 7.49 1.25 65 1.61 -58.7USA Tc pf USATP ... ... ... 27.82 20.75 0 25.90 +3.0USA Tech h USAT ... ... ... 16.65 5.01 384 15.60 +60.0USA Trk USAK ... ... ...cc 29.15 8.95 86 20.79 +14.7UTStarcm UTSI ... ... 25 6.51 2.00 24 3.82 -32.2Ubiquiti UBNT .17 .2 23 89.99 47.78 223 84.67 +19.2UltaBeauty ULTA ... ... 25 261.40 187.96 742 242.18 +8.3UltimSoft ULTI ... ... ...cc 297.93 181.59 297 292.17 +33.9UltraClean UCTT ... ... 6 34.59 12.75 698 13.92 -39.7UltPetro n UPL ... ... ... 10.18 .92 2503 1.10 -87.9Ultragenyx RARE ... ... ...dd 87.33 41.67 536 78.90 +70.1Ultralife ULBI ... ... 25 10.95 5.80 25 8.90 +35.9Umpqua UMPQ .80 3.7 17 24.89 16.77 1642 21.77 +4.7UniQure QURE ... ... ... 40.99 7.52 198 38.76 +97.9UnicoA UNAM ... ... ...dd 11.30 6.80 100 7.00 -18.1UnionBkVA UBSH .92f 2.2 24 42.74 30.45 158 42.29 +16.9UnionBkVT UNB 1.20 2.3 25 55.00 40.25 3 52.20 -1.4UnBnOH UBCP .52 4.0 18 14.00 11.60 1 13.10 -1.1UtdBOH UBOH .48 2.1 13 24.00 20.35 1 23.05 +3.8sUBSI UBSI 1.36 3.4 24 39.45 31.70 233 39.75 +14.4UtdCmtyBc UCBA .40 1.5 ... 28.85 18.55 4 27.35 +33.1UtdCmBks UCBI .60f 1.9 18 34.18 24.47 504 31.46 +11.8UCmntyFn UCFC .28f 2.7 18 11.98 8.63 165 10.55 +15.6UtdFnBcp UBNK .48 2.7 16 19.35 15.47 75 17.82 +1.0UtdFire UFCS 1.24 2.4 32 61.56 38.95 61 51.30 +12.5UtdInsur UIHC .24 1.1 ...dd 22.23 13.60 79 21.22 +23.0UtdNtrlF UNFI ... ... 10 52.69 31.84 344 34.50 -30.0USecBcCA UBFO .36 3.3 23 11.65 8.55 4 10.80 -1.8US Engy rs USEG ... ... ...dd 1.96 .71 95 .84 -43.9USLime USLM .54 .7 23 101.40 70.56 1 76.89 -.3UtdTherap UTHR ... ... 8 152.55 100.57 453 128.11 -13.4UtdGrdian UG 1.50e 8.2 27 21.33 15.00 2 18.40 -.5UnitGrp UNIT 2.40 11.6 53 23.42 13.81 2621 20.76 +16.7UnityBcp UNTY .28f 1.1 16 25.50 16.15 13 24.60 +24.6UnityBio n UBX ... ... ... 20.48 12.75 118 16.46 -1.1UnivDisp OLED .24 .2 74 209.00 78.75 1068 121.35 -29.7UnvElc UEIC ... ... 16 67.44 26.97 104 43.50 -7.9UnivFor s UFPI .35e .9 17 39.58 26.28 234 37.97 +.9sUnvLogist ULH .42 1.1 27 36.98 14.05 54 36.65 +54.3UnvStainls USAP ... ... 65 31.20 17.30 42 28.70 +34.0UnivstPa UVSP .80 2.8 17 32.35 26.61 68 28.90 +3.0UnumTh n UMRX ... ... ...dd 17.66 10.15 855 14.12 +27.1UplandSoft UPLD ... ... ...dd 37.44 18.52 79 34.43 +59.0UrbanOne UONE ... ... ...dd 4.85 1.25 7 2.40 +29.6UrbanOnD UONEK ... ... ... 2.40 1.35 9 2.10 +20.0UrbanOut URBN ... ... 24 49.00 18.72 4864 47.74 +36.2UrogenP n URGN ... ... ... 69.57 17.10 62 44.15 +18.7UtahMed UTMD 1.08 1.2 ... 117.65 69.80 11 87.25 +7.2Uxin Ltd n UXIN ... ... ... 10.49 5.08 3736 6.24 -35.5V -:VBI Vac n VBIV ... ... ... 5.10 1.78 123 1.99 -53.4VEON VEON .29e 10.4 ... 4.47 2.20 1612 2.78 -27.6VOXX Intl VOXX ... ... 5 8.85 4.64 31 5.55 -.9VSE Corp s VSEC .32f .8 14 59.90 38.30 21 39.14 -19.2Vaccinex n VCNX ... ... ... 12.00 10.28 49 11.01 -3.3Valerits hn VLRX ... ... ... 6.79 1.19 501 1.31 -54.0ValueLine VALU .76 3.1 23 26.94 13.26 2 24.31 +25.6VanE GenD GNRX ... ... ...q 64.65 53.83 12 63.96 +7.8VanE VecBi BBH ... ... ...q 136.83 111.36 16 130.63 +4.8VandaPhm VNDA ... ... ...dd 23.35 11.90 352 21.20 +39.5VangIntHi VYMI 2.17e 3.5 ... 72.32 60.91 88 62.70 -6.4VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 78 65.21 -1.6VangEMGv VWOB 2.82 3.7 ...q 81.69 74.49 98 75.44 -6.0V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.74 304 57.53 -4.9VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.69 176 59.89 -.6VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 712 78.40 -1.1VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 6 81.92 -3.6sVangR3K VTHR 2.17e 1.6 ...q 131.79 110.92 4 132.51 +7.9sVanR2KGr VTWG .82e .5 ...q 155.90 118.08 13 155.67 +14.9sVanR2KV VTWV 1.88e 1.6 ...q 118.35 97.65 7 119.34 +8.9sVangR2K VTWO 1.50e 1.1 ...q 136.70 107.80 74 137.28 +12.3sVanR1KGr VONG 1.65e 1.1 ...q 155.81 123.04 35 155.36 +12.6VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 80 62.71 -1.9VanR1KV VONV 2.49e 2.2 ...q 114.79 99.80 28 110.95 +2.2sVangR1K VONE 2.28e 1.7 ...q 131.47 110.94 12 131.72 +7.5VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 309 51.43 -1.9VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 114 89.27 -6.8VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 52 74.62 -4.3VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 966 84.25 -3.6VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 468 48.94 +.2VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 1120 54.80 +.8VanTIntStk VXUS 1.54e 2.9 ...q 61.17 52.25 527 53.94 -5.1VantEng n VEAC ... ... ... 9.98 9.62 12 9.95 +2.4VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.52 9.97 10.52 +3.2VarexImag VREX ... ... ... 43.76 27.31 335 30.53 -24.0Varonis VRNS ... ... ...dd 83.10 37.60 300 70.20 +44.6VascuBio VBLT ... ... ... 9.05 1.55 108 1.65 -76.8Vaxart rs VXRT ... ... ... 11.88 2.76 8 3.10 -50.2VectoIQ n VTIQ ... ... ... 9.60 9.51 9.58 VectoIQ un VTIQU ... ... ... 10.15 9.97 10.06 +.6VeecoInst VECO ... ... ...dd 22.35 10.40 812 11.00 -25.9VBradley VRA ... ... 45 15.47 6.99 293 15.21 +24.9Veracyte VCYT ... ... ...dd 12.21 5.23 166 11.80 +80.7Verastem VSTM ... ... ...dd 9.14 2.77 2205 8.58 +179.5 Vericel VCEL ... ... ...dd 14.75 3.30 455 11.45 +110.1VerintSys VRNT ... ... ...cc 49.10 37.10 141 48.30 +15.4Verisign VRSN ... ... 40 159.11 97.96 506 152.46 +33.2sVerisk VRSK ... ... 41 118.13 78.97 593 117.44 +22.3Veritex VBTX ... ... 23 33.08 23.84 93 30.87 +11.9Veritone n VERI ... ... ... 74.92 8.20 167 11.28 -51.4Vermillion VRML ... ... ...dd 2.10 .47 183 .59 -69.3VeronaPh n VRNA ... ... ... 25.55 10.44 0 11.93 +.5Verrica n VRCA ... ... ... 23.29 13.23 44 17.25 -1.4Versartis VSAR ... ... ...dd 22.10 1.35 133 1.70 -22.7VertexEn VTNR ... ... ...dd 1.50 .65 68 1.28 +34.7VertxPh VRTX ... ... ...cc 183.39 136.50 887 176.86 +18.0Veru Inc VERU ... ... ...dd 3.00 .90 67 2.03 +78.1ViaSat VSAT ... ... ...dd 80.26 58.96 506 63.41 -15.3ViacomA VIA .80 2.2 8 40.64 28.20 71 36.90 +5.7ViacomB VIAB .80 2.5 6 35.55 22.13 3310 31.94 +3.7sViavi VIAV ... ... 33 11.18 8.34 2463 11.23 +28.5Vical rs VICL ... ... ...dd 3.70 1.02 218 1.28 -30.1Vicor VICR ... ... ... 64.50 16.30 363 58.25 +178.7VicDvAcc n VSDA ... ... ... 30.34 25.49 0 30.34 +6.6sVicMultiF n VSMV ... ... ... 29.83 24.92 19 29.84 +8.2sVict500VW CFA .44e .8 ...q 52.01 43.63 49 52.08 +6.8sVictDisEnV CSF .38e .8 ...q 49.85 39.63 13 50.27 +11.4sVict500EV CFO .47e .9 ...q 52.03 43.52 107 52.02 +6.6VicEM Hi n CEY ... ... ... 28.35 23.31 0 24.06 -7.9VictDevVol CIZ .01j ... ...q 39.92 32.89 40 33.85 -3.6VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 43 48.19 +3.8sVictSCVol CSA .16e ... ...q 50.91 40.76 4 51.52 +11.8VictIntlVol CIL .15e ... ...q 46.94 38.35 39.28 -3.4VicEmMkt CEZ ... ... ... 31.99 26.23 4 27.32 -7.9VictLCHiDv CDL .44e ... ...q 47.44 41.97 13 46.86 +3.4VictIntHiD CID .33e ... ...q 38.00 33.04 0 34.01 -6.1VictCap n VCTR ... ... ... 13.50 8.91 86 9.91 -14.6ViewRay n VRAY ... ... ... 13.21 5.11 1220 9.97 +7.7VikingTh n VKTX ... ... ...dd 13.43 .97 1746 9.99 +146.1VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 54 35.00 26.90 4 34.55 +12.7VillSupMkt VLGEA 1.00 3.5 16 31.49 21.95 15 28.76 +25.4sViperEnPt VNOM 2.40e 6.2 44 39.42 15.89 803 38.43 +64.7VirTra n VTSI ... ... ...cc 7.36 4.14 18 5.15 -18.3Virco VIRC .06 1.3 ... 6.05 3.95 8 4.80 -5.0VirtuFin n VIRT .96 4.4 11 37.85 13.10 998 21.75 +18.9VirtusInv VRTS 2.20f 1.7 16 138.03 103.81 41 131.50 +14.3VirtusIn pf VRTSP 1.81 1.6 ... 114.06 96.13 110.57 +9.5Virtusa VRTU ... ... ...cc 55.68 33.50 141 54.59 +23.8VistaGn n VTGN ... ... ... 2.65 .69 105 1.34 +20.4Visteon s VC ... ... 23 140.64 105.91 387 119.40 -4.6VitalThera VTL ... ... ...dd 9.75 2.75 477 8.80 +47.9ViveveMd n VIVE ... ... ...dd 6.00 1.60 121 3.03 -39.0Vivopwr n VVPR ... ... ... 6.69 1.02 11 1.51 -47.9Vivus VVUS ... ... 3 1.02 .33 170 .60 +18.5Vodafone VOD 1.82e 7.9 ... 32.75 22.47 3826 23.17 -27.4VoyagerT n VYGR ... ... ...dd 31.91 8.31 271 19.81 +19.3vTvThera n VTVT ... ... ...dd 8.40 .65 83 1.10 -81.7Vuzix VUZI ... ... ...dd 11.40 4.10 216 6.25 W -:WCF Bcp n WCFB .20 2.3 ... 10.40 8.75 0 8.85 -7.0sWD 40 WDFC 2.16 1.3 42 173.95 104.90 50 172.70 +46.4WMIH WMIH ... ... ...dd 1.67 .60 8202 1.60 +88.5WSFS s WSFS .44 .9 15 57.70 42.45 211 50.35 +5.2WSI Inds WSCI .16 3.0 59 6.55 2.90 2 5.35 -10.9WVS Fn WVFC .32a 1.9 26 18.05 14.76 0 16.42 +6.0WalgBoots WBA 1.76f 2.5 15 83.89 59.07 3643 70.25 -3.3WashFed WAFD .72f 2.0 16 37.70 29.80 311 35.20 +2.8WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 48.85 32 59.85 +12.4WaterstnF WSBF .48a 2.8 16 20.05 16.60 19 17.05 WaveLfSc n WVE ... ... ... 55.95 16.05 75 48.60 +38.5tWaysideT WSTG .68 6.1 5 17.25 11.20 8 11.20 -32.9Web.com WEB ... ... 11 28.35 15.75 412 28.05 +28.7WeiboCorp WB ... ... ... 142.12 70.13 2285 78.15 -24.5WelleslyBc WEBK .22f .6 22 34.50 25.00 2 34.00 +14.5Wendys Co WEN .34 1.9 19 18.68 13.57 2564 18.19 +10.8WernerEnt WERN .36 1.0 23 43.95 30.63 912 36.95 -4.4sWesbanc WSBC 1.16 2.3 21 50.65 35.78 663 50.85 +25.1WestBcp WTBA .80 3.3 15 28.00 21.00 48 24.60 -2.2WAmBcp WABC 1.60 2.5 31 64.26 49.38 157 64.10 +7.6WestellT rs WSTL ... ... 29 4.60 2.50 19 2.57 -31.5WDigital WDC 2.00 3.1 7 106.96 61.54 3057 64.89 -18.4WstNwEnB WNEB .16 1.5 23 11.25 9.50 41 10.85 -.5WstptFuel g WPRT ... ... ...dd 4.33 2.10 668 2.89 -23.1WestwtrRs WWR ... ... ... 1.70 .25 582 .27 -74.8WeycoGp WEYS .92 2.4 23 39.93 27.00 16 37.57 +26.4Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.0 ... 23.12 12.58 2 18.75 -14.3Wheelr pfD WHLRD 2.19 10.5 ... 23.39 14.66 2 20.85 +3.7Wheeler rs WHLR 1.36 26.9 ...dd 12.30 3.25 44 5.06 -49.3WhiteHFin WHF 1.42 10.1 9 15.80 10.92 34 14.12 +5.2Wilhelmina WHLM ... ... 28 7.54 5.14 6 6.50 +.5WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 531 16.05 +26.4WillmValV WVVI ... ... 24 8.86 7.81 5 8.14 -1.3WillVV pfA WVVIP .22e 4.6 ... 6.00 4.17 4.74 -9.1Willdan WLDN ... ... 25 33.75 19.25 17 31.88 +33.2WillisLFn WLFC ... ... 13 36.70 22.51 14 33.81 +35.4WillisTwW WLTW 2.40 1.6 42 165.00 142.67 445 148.43 -1.5Windstm rs WIN ... ... ... 13.65 3.03 972 5.47 -40.9Wingstop n WING .32f .6 83 64.91 31.53 273 63.43 +62.7Winmark WINA .60 .4 25 153.70 121.55 2 151.50 +17.1WinsFin WINS ... ... ... 390.88 33.38 0 75.12 -58.3Wintrust WTFC .76 .8 18 99.96 67.74 210 92.10 +11.8Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 4 26.85 -4.0WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 145 18.87 +7.1sWT SCQDv DGRS .66e 1.7 ...q 38.28 31.52 3 38.67 +8.2WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 188 43.50 +5.0WTChixSte CXSE 1.54e 2.1 ...q 96.79 69.58 35 74.30 -13.8tWTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.34 2 68.66 -6.1WisdomTr WETF .12 1.5 22 13.41 7.70 888 8.09 -35.5WTEMQDv DGRE .67e 2.7 ...q 28.95 23.66 12 24.45 -10.3WT NegAB AGND .78 1.8 ...q 45.12 42.75 6 43.49 +.3WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 7 47.94 -1.0WT NegHY HYND .90e 4.3 ...q 22.48 20.26 6 21.04 +2.6WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 78 24.06 -.4WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 3 30.35 -5.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 38 41.87 -9.2WTEMCnG EMCG .59e 2.6 ...q 28.89 21.43 3 22.37 -16.9Wix.com WIX ... ... ... 112.40 50.90 313 102.10 +77.4Woodward WWD .57 .7 30 89.30 66.89 230 80.94 +5.7sWorkday WDAY ... ... ...dd 144.22 95.35 1758 145.01 +42.5Workhrs rs WKHS ... ... ...dd 3.82 1.06 394 1.12 -56.3WldAccept WRLD ... ... 17 125.14 71.02 105 118.02 +46.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.85 AB Government Money ... 1.85 AB Government Money ... 1.85 AIM MMCshRes 25 1.44 AIMMMInv 25 1.59 AIM Premier Portfoli 29 2.04 AIM Premier Tax Exem 7 1.39 AIM Premier U.S. Gov 27 1.82 AIM Short Term Invts 27 1.83 AIM Short Term Invts 8 1.34 AIM Short Term Invts 17 1.92 AIM Short Term Invts 27 2.07 AIM Short Term Invts 28 1.85 AlBernExRK p ... 1.80 AllBrnExRsv I ... 1.83 AlliBernExRsvA ... 1.66 AlliBernExRsAd ... 1.66 AlliBernExRsvB ... 1.57 AlliBernExRsC ... 1.65 ABGovMMSel 21 1.84 AmC CapPr 41 1.50 AmC Prime 32 1.65 AmCentUSGv 39 1.54 AmCPrime t 32 1.39 American Century Pri 32 .90 BBH MM Inst 46 1.72 BBH MMkt 46 1.46 BLFMuniDlr 21 1.14 BMOGov I p 10 1.77 BMO Gov Y 10 1.52 BMO Institutional Pr 21 1.99 BMO Institutional Pr 21 1.74 BMOPrimeI p 19 1.94 BMO Prime Y 19 1.69 BNY Mellon Governmen 39 1.46 BNYMellon M 39 1.71 BNY Mellon National 14 .96 BR TFdCsMg 27 1.32 BL FedTrDlr 38 1.58 BLFTrCsMg 39 1.32 BLFT Adm 27 1.72 BlackRock Cash Fds, 29 1.86 BLFFedFDlr 24 1.58 BLFedFdPCS p 24 1.32 BLFFedFnd 24 1.83 BRInst 26 1.99 BLFCASel p 6 .35 BLFedFdSel p 24 1.00 BLMunFdSel 21 .59 BLFTempFdSel 30 1.15 BlackRock Liquidity 24 1.79 BlackRock Liquidity 38 1.42 BlackRock Liquidity 24 1.43 BlackRock Liquidity 39 1.42 BlackRock Liquidity 6 .56 BlackRock Liquidity 27 1.42 BlackRock Liquidity 38 1.33 BlackRock Liquidity 24 1.33 BlackRock Liquidity 39 .99 BlackRock Liquidity 27 1.78 BlackRock Liquidity 27 .99 BLF FedTr 38 1.83 BLF TrsTr 39 1.82 BLFTrsTrDlr 39 1.57 BLFT FundDlr 27 1.57 BLFMunCsh 11 1.09 BRInvest 26 1.63 BlackRock Money Mark 26 .89 BLNYMfPCS p 6 .88 BRSvc 26 1.72 BLFTempFdPCS 30 1.57 BRLiqTrsTAd 39 1.72 BLFM MuniCsh 11 1.34 BLF TempFd 30 2.07 BLFTmpDlr 30 1.82 BLFTmCsDlr 28 1.85 BLFedTrAd 38 1.73 BLCAMunPC p 6 .67 BlkrkLqTmpAd 30 1.97 BRLiqTmpCR 30 1.67 BLMuAdm 21 1.29 BLF TmpCsh 28 2.06 BLFT TrFund 27 1.82 BLFedAdm 24 1.73 BLMuCshMg 21 .90 BLFTmCshMg 30 1.57 CNIGovtA p 32 1.23 California Tax-Free 30 1.01 CapResFd p 29 1.30 Cash Account Tr, Gov 20 1.64 Cash Account Tr, Gov 20 1.84 Cash Account Trust 20 1.00 Cash Account Trust: 34 .45 Cash Acct Tr: Govt & 20 1.77 Cash Acct Tr: Tax Ex 34 .87 Cash Acct Tr: Tax Ex 34 1.23 Cash Acct Tr: Tax Ex 34 1.27 CashMgtInst 16 1.69 CashResInst 16 1.75 CavanalCshAd 19 1.40 Cavanal Hill Governm 19 1.72 Cavanal Hill Governm 19 1.77 Cavanal Hill Governm 19 1.69 Cavanal Hill U.S. Tr 14 1.68 Cavanal Hill U.S. Tr 14 1.76 Cavanal Hill U.S. Tr 14 1.56 CavanalTrAdm 14 1.26 CitiznSelTreA 50 1.86 CitiznSelTreB 50 1.66 CityNaRoGv p 32 1.08 CityNRochGv 32 1.53 Columbia Government 34 1.40 Columbia Government 34 1.39 Columbia Government 34 1.40 Columbia Government 34 1.70 Columbia Government 34 1.40 ColumbiaA 34 1.40 Columbia Z 34 1.40 DWSMSerMgd 16 1.86 DWSMSerInst 16 1.86 DWS MMkt 21 1.66 DWS Variable NAV Mon 27 2.19 DavisGvtA 51 1.41 Deutsche Money Marke 21 1.39 Deutsche Money Marke 21 .67 Deutsche Money Marke 21 1.65 DryBasic 27 1.76 DryInsPfGHm 14 1.81 DryInsPfGvP 14 1.56 DryTrsAgcyC 8 1.51 DryResInst 14 1.86 Dreyfus Cash Mgmt Ad 35 2.00 Dreyfus Cash Mgmt In 35 2.10 Dreyfus Cash Mgmt In 35 1.85 Dreyfus Government S 39 1.39 Dreyfus Government S 39 1.54 Dreyfus Government S 39 1.69 Dreyfus Government S 39 1.79 Dreyfus Govt Cash Mg 21 1.83 Dreyfus Govt Cash Mg 21 1.58 Dreyfus Govt Cash Mg 21 1.72 Dreyfus Govt Cash Mg 21 1.43 Dreyfus Institutiona 50 1.93 Dreyfus Institutiona 23 2.05 Dreyfus Institutiona 42 1.53 Dreyfus Institutiona 42 1.78 Dreyfus Institutiona 8 1.81 Dreyfus Instl Prefer 23 1.99 Dreyfus Liquid Asset 30 1.73 Dreyfus Liquid Asset 30 1.34 Dreyfus Municipal Ca 15 1.15 Dreyfus Municipal Ca 15 .91 Dreyfus New York Mun 9 1.24 Dreyfus New York Mun 9 .99 Dreyfus Prime Money 23 1.98 Dreyfus Tax Exempt C 11 1.37 Dreyfus Tax Exempt C 11 1.11 Dreyfus Treasury Cas 28 1.83 Dreyfus Treasury Cas 28 1.58 Dreyfus Treasury Cas 28 1.73 Dreyfus Treasury Cas 28 1.43 Dreyfus Treasury Sec 34 1.79 Dreyfus Treasury Sec 34 1.54 Dreyfus Treasury Sec 34 1.70 Dreyfus Treasury Sec 34 1.40 Dreyfus Treasury and 8 1.84 DryfLA 30 1.42 DryInTrAgcHm 8 1.76 DryTrPmCsh I 42 1.82 DryfGenTrPrA 37 .97 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 25 2.03 FIMMDomII 25 1.88 FIMMDomIII 25 1.78 FIMMGov I 22 1.81 FIMMGovII 22 1.66 FIMMGovIII 22 1.56FIMM Government Port 22 1.85 FIMMMMkt I 28 2.08 FIMMMMktII 28 1.93 FIMMMMktIII 28 1.83 FIMMTrOnlyII p 33 1.66 FIMMTrOnly3 33 1.56 FIMMTrOnly I 33 1.81 FIMM Treasury Only P 33 1.85 FIMM Treasury Portfo 25 1.85 FIMMTry I 25 1.81 FIMMTryII 25 1.66 FIMMTryIII 25 1.56 FedCAMuniII 30 .86 FedCAMunCS p 30 .51 FedCAMunCap 30 1.16 FedGovOblCp 28 1.69 FedGovOb IS 28 1.81 FedGovOblSv 28 1.58 FedMMEagle 22 1.82 FedNYMun WS 41 1.29 FedPAMu WS 20 1.17 FedPrCshObCp 31 1.92 FedPrVlObSv 3 1.84 FedPrVlOblCp 3 1.99 FedPrVluObl 3 2.09 FedPrCshOblIS 31 2.02 FdPrCshObSv 31 1.77 FedPriOb IS 29 2.08 FedPrObSvc 29 1.88 FedTrstUSTr 27 1.80 FedTrsOb IS 29 1.82 FedTreasObSv 29 1.57 FedTrsOblCp 29 1.72 FedUSTCshSv 45 1.56 FedUSTrsIns 45 1.81 FedVaMuCsCS p 26 .57 Federated Government 28 .85 Federated Government 34 1.47 Federated Government 26 1.11 Federated Government 26 .71 Federated Government 26 .71 Federated Government 26 1.12 Federated Government 28 1.16 Federated Government 28 1.00 Federated Government 28 1.84 Federated Institutio 6 1.38 Federated Institutio 22 1.77 Federated Institutio 22 1.92 Federated Institutio 29 2.03 Federated Institutio 22 2.02 Federated Municipal 29 .88 Federated Municipal 29 1.12 Federated Municipal 29 .64 Federated Municipal 29 .76 Federated Prime Cash 31 1.09 Federated Prime Cash 31 1.24 Federated Prime Cash 31 1.33 Federated Prime Cash 31 1.52 Federated Prime Cash 31 1.72 Federated Treasury O 29 1.56 Federated Trust for 27 1.10 Federated Trust for 27 .98 FedMstr 3 1.92 FidTrAdvC t 27 .58 Fidelity California 20 1.28 Fidelity California 20 1.03 Fidelity Domestic Po 25 1.98 Fidelity Flex Govern 20 2.01 Fidelity Government 21 1.04 Fidelity Government 21 1.29 Fidelity Government 21 1.67 Fidelity Government 21 1.74 Fidelity Government 21 1.32 FidGovPortS 22 1.76 Fidelity Insti Money 28 2.12 Fidelity Insti Money 25 2.07 Fidelity Insti Money 25 1.53 Fidelity Insti Money 25 1.31 Fidelity Insti Money 33 1.31 Fidelity Investments 26 2.09 Fidelity Investments 26 2.00 Fidelity Investments 26 1.80 Fidelity Investments 26 1.90 Fidelity Investments 26 2.05 FidCashRes 22 1.62 FidSpGov 21 1.57 FidSpMM 27 1.83 FidSpUSTr 33 1.59 FidMMPortS 28 2.03 Fidelity Massachuset 28 1.35 Fidelity Massachuset 28 1.11 Fidelity Money Marke 27 1.95 Fidelity New Jersey 45 1.35 Fidelity New Jersey 45 1.10 Fidelity New York AM 17 1.37 Fidelity New York AM 17 1.12 Fidelity SAI Municip 19 1.47 Fidelity Series Gove 21 1.99 Fidelity Tax-Exempt 23 1.27 Fidelity Treasury Mo 27 1.58 Fidelity Treasury On 33 1.76 FidTrPortsS 25 1.76 FidTrsyCR 27 1.05 FidTryDly M 27 1.30 FstAmTrObD 15 1.38 FstAmGvObA p 16 1.22 FstAmPrObY 16 1.73 FstAmTrObA p 15 1.23 FstAmTrObY 15 1.53 First American Gover 16 1.83 First American Insti 16 2.04 First American Treas 15 1.84 First American U.S. 28 1.77 First American U.S. 28 1.37 First American U.S. 28 1.22 First American U.S. 28 1.52 FsAmGvObII 16 1.67 FstAmTrObII 15 1.68 FsAmISTrII 28 1.67 FstAmPrObZ 16 2.04 FstAmPrObl 16 1.78 FsAmPrObII 16 1.88 FstAmTrObZ 15 1.80 FstAmTreResA 15 1.04 Gabelli U.S. Treasur 56 1.91 Gabelli U.S. Treasur 56 1.91 GabelliUST 56 1.91 GartmrMMPr 33 1.42 GnCAMuB 11 .60 GnTrsAgcy A 9 1.26 GnTrsAgcy R 9 1.46 GnGvSec 14 1.14 GeneralB p 30 1.20 General Government S 14 1.37 GnGovB p 14 .95 General Money Market 30 1.62 General Municipal Mo 10 .98 General Treasury Sec 37 1.23 General Treasury Sec 37 1.42 General Treasury and 9 1.01 GnMMkt 30 1.45 Goldman Sachs Fds, F 37 1.70 Goldman Sachs Fds, F 37 1.77 Goldman Sachs Financ 39 2.04 Goldman Sachs Financ 39 1.64 Goldman Sachs Financ 39 1.89 Goldman Sachs Financ 38 1.74 Goldman Sachs Financ 38 1.34 Goldman Sachs Financ 38 1.59 Goldman Sachs Financ 37 1.72 Goldman Sachs Financ 37 1.32 Goldman Sachs Financ 37 1.57 Goldman Sachs Financ 36 2.04 Goldman Sachs Financ 36 1.64 Goldman Sachs Financ 36 1.89 Goldman Sachs Financ 39 1.55 Goldman Sachs Financ 39 1.30Goldman Sachs Financ 39 1.70 Goldman Sachs Financ 37 1.30 Goldman Sachs Financ 37 1.55 Goldman Sachs Financ 38 1.81 Goldman Sachs Financ 39 1.77 Goldman Sachs Financ 37 1.79 Goldman Sachs Financ 39 2.11 Goldman Sachs Financ 36 2.11 Goldman Sachs Financ 36 1.99 Goldman Sachs Financ 39 1.99 Goldman Sachs Financ 37 1.67 Goldman Sachs Financ 39 1.65 Goldman Sachs Financ 38 1.69 Goldman Sachs Financ 37 1.65 Goldman Sachs Financ 39 1.15 Goldman Sachs Financ 39 1.00 Goldman Sachs Financ 39 1.45 Goldman Sachs Financ 37 1.15 Goldman Sachs Financ 37 1.00 Goldman Sachs Financ 37 1.45 Goldman Sachs Financ 37 1.17 Goldman Sachs Financ 37 1.01 Goldman Sachs Financ 37 1.47 Goldman Sachs Financ 39 1.79 Goldman Sachs Financ 38 1.19 Goldman Sachs Financ 38 1.04 Goldman Sachs Financ 38 1.49 Goldman Sachs Financ 36 1.50 Goldman Sachs Financ 36 1.35 Goldman Sachs Financ 36 1.80 Goldman Sachs Financ 39 1.34 Goldman Sachs Financ 39 1.49 Goldman Sachs Financ 38 .84 Goldman Sachs Financ 38 1.59 Goldman Sachs Financ 38 1.84 Goldman Sachs Financ 40 1.30 Goldman Sachs Financ 40 1.77 Goldman Sachs Financ 40 1.45 Goldman Sachs Financ 40 1.70 Goldman Sachs Financ 40 1.00 Goldman Sachs Financ 40 1.65 Goldman Sachs Financ 40 1.55 Goldman Sachs Financ 40 1.80 Goldman Sachs Invest 34 1.55 Goldman Sachs Invest 34 1.40 Goldman Sachs Invest 34 1.25 Goldman Sachs Invest 14 .36 Goldman Sachs Invest 14 1.11 Goldman Sachs Invest 34 1.80 Goldman Sachs Invest 34 2.05 Goldman Sachs Invest 34 1.05 Goldman Sachs Invest 34 1.80 GovTxMgSvc 34 1.54 GovObTR 28 1.32 GovTxMgIS 34 1.79 Government Fund Clas 39 1.73 Government Obligatio 16 1.85 Government Obligatio 16 1.83 GovResFd P 26 .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 14 1.69 HSBC U.S. Treasury M 14 1.44 HSBC U.S. Treasury M 14 1.80 HSBC U.S. Treasury M 14 1.76 HSBC U.S. Treasury M 14 1.78 HSBCUSGov A 20 1.32 HSBCUSGov D 20 1.47 Harbor Money Market 43 1.49 Harbor 43 1.66 HeritAdm 20 1.88 HeritInst 20 2.01 HewittMM p 29 1.33 ING MM A 27 1.57 ING MM I 27 1.57 Invesco Government M 25 1.79 InvescoA5 25 1.44 InvescoC5 p 25 .69 Invesco Tax Exempt C 8 .61 Invesco Tax-Exempt C 8 .62 Investor Cash Tr, Tr 20 1.65 Investor Tax-Exempt 14 1.26 Investor Tax-Exempt 14 .86 Investor Tax-Exempt 14 1.11 Investor Tax-Exempt 14 1.33 Investor Tax-Exempt 14 1.21 Investor Tax-Exempt 14 .71 Investor Tax-Exempt 14 .56 Investor Tax-Exempt 14 1.01 InvCshTrTrs 20 1.79 Investors Cash Tr, T 20 1.26 Investors Cash Trust 20 1.83 Ivy Cash Management 32 .50 Ivy Cash Management 32 .56 Ivy Cash Management 32 1.45 Ivy Government Money 16 1.50 Ivy Government Money 16 1.55 IvyMonyyC t 16 .48 IvyMnyA 16 1.19 IvyMM B 16 .32 JPMGvMMAg 25 1.73 JPMLqAsR 24 1.52 JPMGvPrem 25 1.54 JPMGvCap 25 1.81 JPMTrPlInv 15 1.49 JPMTrPlRs 15 1.30 JPMorg100 Agcy 45 1.74 JPM100 SecP 45 1.55 JPM100 TrInst 45 1.79 JPMorgan100 45 1.41 JPMLqAstP 24 1.77 JPMorganFed 33 1.39 JPMorFedAgcy 33 1.72 JPMorgFedPr 33 1.53 JPMLqAstAg 24 1.96 JPMLqAstC p 24 1.25 JPMLqAstMrg 24 1.63 JPMLqAstInst 24 2.01 JPMMunInst 6 1.40 JPMMuMorg 6 1.02 JPMNYMuR p 6 .89 JPMorgPrm 25 1.72 JPMorgPrAgcy 25 1.98 JPMorgPrmPr 25 1.79 JPMTreasC t 15 1.03 JPMTrsPlusP 15 1.55 JPMTrsPlsMrg 15 1.41 JPMTrsPlsInst 15 1.79 JPMTrsPlsAg 15 1.74 JPMTrsSecR p 45 1.30 JPMUSGvInst 25 1.78 JPMUSGvtR p 25 1.29 JPMUSGvtMrg 25 1.40 JPMLqAsInv 24 1.71 JPMorgan 100% US Tre 45 1.82 JPMorgan California 6 1.03 JPMorgan California 6 .43 JPMorgan California 6 .78 JPMFedInst 33 1.77 JPMorgan Institution 11 1.33 JPMorgan Institution 11 1.38 JPMorgan Institution 11 1.36 JPMorgan Institution 11 1.28 JPMorgan Liquid Asse 24 2.04 JPMorgan Municipal M 6 .91 JPMorgan Municipal M 6 1.35 JPMorgan Municipal M 6 .56 JPMorgan New York Mu 6 1.14 JPMorgan New York Mu 6 .54 JPMorgan New York Mu 6 .89 JPMPrInst 25 2.03 JPMPrRsv 25 1.54 JPMorgan Prime Money 25 2.08 JPMorgan Prime Money 25 2.06 JPMorgan Prime Money 25 1.27 JPMorgan U. S. Treas 15 1.84 JPMorgan U.S. Govern 25 1.29 JPMorgan U.S. Govern 25 .99 JPMorgan U.S. Govern 25 .94 JPMorgan U.S. Govern 25 1.71 JPMorgan U.S. Treasu 15 1.82 JPMorgan US Governme 25 1.49 Liquid Assets Portfo 27 1.20Liquid Assets Portfo 27 1.87 Liquid Assets Portfo 27 1.52 Liquid Assets Portfo 27 1.99 MainStay A 18 1.46 MainStay B 18 1.23 MainStay Money Marke 18 1.23 MainStay Money Marke 18 1.23 ManagersMM 25 1.84 Maryland Tax-Free Mo 12 1.18 Maryland Tax-Free Mo 12 1.09 Meeder Institutional 31 2.02 MeederRetl 26 1.73 ML CMAMn 31 1.44 ML CMATr 34 1.41 MilestnTOInst 28 1.77 MilestnTOInv 28 1.52 MHLIRSel 25 2.04 MMktGS2 33 1.85 MMktGS4 33 1.60 MMktProFdInv 16 .98 MMktProFdSvc 16 .13 Mutual America Insti 23 1.78 Nationwide Governmen 33 1.23 NatnwdMMInst 33 1.47 New York Tax-Free Mo 15 1.21 NorthInstGovSel 40 1.78 Northern 46 1.90 NorthernGvSl 41 1.63 NorthInstGovt 40 1.74 NorthInstPrObSv 41 2.09 NthnInstPrObSh 41 2.09 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 68

Northern Institution 5 1.38 Northern Institution 40 1.74 Northern Institution 40 1.78 Northern Institution 40 1.78 NorthInstTreas 46 1.81 NorthernUSGv 41 1.64 OppCshResN t 38 1.39 OppenhCshB p 39 1.21 OppenhCshC p 38 1.39 OppCshRes 38 1.39 Oppenheimer Governme 37 1.42 Oppenheimer Institut 35 1.90 Oppenheimer Institut 35 1.84 Oppenheimer Institut 35 1.83 OppMMFd A 37 1.42 PIMCO Government Mon 5 1.70 PIMCO Government Mon 5 1.70 PIMCO Government Mon 5 1.75 PIMCO Government Mon 5 1.85 PIMCO Government Mon 5 1.85 PIMCO Government Mon 5 1.85 PNC Government Money 34 1.72 PNC Gov A 26 1.64 PNC Gov I 26 1.79 PNC TrA p 35 1.60 PNC Tr I 35 1.75 PNC Treasury Plus Mo 24 1.71 PNC Treasury Plus Mo 42 1.61 PW PACE P 25 1.37 PhoenixMM A 24 .01 Pioneer U.S. Governm ... 1.39 Pioneer U.S. Governm ... .86 PionrCs ... 1.23 PremGvtMP 27 1.82 PremierPort 29 2.04 Premier Portfolio Pe 29 1.51 Premier Portfolio Pr 29 1.74 Premier Portfolio Re 29 1.88 Premier Portfolio Re 29 1.18 PrimeObTR 29 1.58 PruMMartD 31 1.38 PruMMrtZ 31 1.56 Prudential Governmen 31 1.38 Prudential Governmen 31 1.27 Prudential Governmen 31 1.34 PruInstMM A 38 1.99 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnm MMA 24 1.70 Putnam Money Market 24 .01 Putnam Money Market 24 .01 Putnam Money Market 24 .01 PutnmMMC t 24 .01 RBCGvRBCI1 22 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 31 .95 SEI DITGovA 39 1.73 SEI DITGvIIA 39 1.79 SEI DITTrsA 29 1.72 SEI DITTrIIA 39 1.79 STI CshRes 34 1.58 STIC Prime Portfolio 17 1.76 STIC Prime Portfolio 17 1.05 STIC Prime Portfolio 17 1.37 STIC Prime Portfolio 17 1.84 STIT Liquid Assets 27 1.77 STIT STIC Prime Por 17 1.62 STIT Government & Ag 28 1.82 STIT Government & Ag 28 1.55 STIT Liquid Assets P 27 2.04 STIT STIC Prime Port 17 1.88 STIT Tax-Free Cash R 8 1.09 STIT Tax-Free Cash R 8 1.30 STIT Treasury Obliga 41 1.83 STIT Treasury Obliga 41 1.79 STIT Treasury Obliga 41 1.58 STIT Treasury Portfo 27 1.53 STIT Treasury Portfo 27 1.80 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 14 1.55 SchwbACR 14 1.48 SchwbCshRes 18 1.51 Schwab Government Mo 2 1.60 SchwbInv 34 1.87 SchwbRetAdv 33 1.87 Schwab Retirement Go 27 1.80 Schwab Treasury Obli 4 1.59 Schwab U.S. Treasury 6 1.52 SchbValAdv 34 1.89 SchwValAdUlt 34 2.04 SchbMM 1 1.29 Schb UST 6 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 2.06 State Street Insti L 17 1.35 State Street Insti T 22 1.49 State Street Insti T 22 1.84 State Street Insti T 32 1.85 State Street Insti U 15 1.85 State Street Insti U 15 1.50 State Street Institu 15 1.89 State Street Institu 22 1.81 State Street Institu 15 1.82 State Street Institu 22 1.76 State Street Institu 32 1.77 State Street Institu 15 1.77 State Street Institu 15 1.60 State Street Institu 32 1.50 State Street Institu 15 1.87 State Street Institu 22 1.78 State Street Institu 21 2.01 State Street Institu 21 1.98 State Street Institu 21 1.81 State Street Treasur 22 1.88 SunAmMMA 35 .01 T. Rowe Price Govern 38 1.75 T. Rowe Price Instit 41 1.93 T. Rowe Price Tax-Ex 38 1.23 TDAM California Muni 13 .57 TDAM Insti U.S. Gov 31 1.47 TDAM Insti U.S. Gove 31 1.72 TDAM Institutional T 20 .89 TDAM Institutional T 20 1.44 TDAM Institutional U 31 1.07 TDAMMMInv 25 1.40 TDAMMMkPr 25 1.39 TDAM Money Market Po 25 1.50 TDAM Money Market Po 25 1.30 TDAM Municipal Portf 21 .71 TDAM New York Munici 6 .74 TDAM U.S. Government 41 1.09 TDAMUSGv 41 1.19 TIAA-CREF Inst 43 .02 TIAA-CREF Money Mark 43 .02 TIAA-CREF Money Mark 43 .02 TIAACREF Ret 43 .02 TIAA-CREF Ret 43 .02 TRowSumCR 42 1.74 TRowPRF 38 1.62 TRowUST 38 1.59 Thriv MM Inst 32 1.62 Thriv MMk A 32 1.47 TreasObTR 29 1.32 Treasury Obligations 15 1.83 Treasury Portfolio P 46 1.76 U.S. Government Mone 39 .83 U.S. Government Mone 39 1.29 U.S. Government Mone 39 1.99 U.S. Treasury Money 38 1.70 UBS Prime Investor F 23 1.70 UBS Prime Preferred 23 2.01 UBS Prime Reserves F 23 1.97 UBS RMA Government M 27 1.49 UBS Select Governmen 27 1.84 UBS Select Governmen 27 1.53 UBS Select Governmen 27 1.80 UBS Select Governmen 27 1.78 UBS Select Prime Inv 25 1.74 UBS Select Prime Pre 25 2.08 UBS Select Treasury 23 1.79 UBS Select Treasury 23 1.81 UBS Select Treasury 23 1.54 UBS Select Treasury 23 1.85 UBS Tax-Free Institu 11 1.36 UBS Tax-Free Investo 11 1.09 UBS Tax-Free Preferr 11 1.40 US Government Money 22 .96 US Government Money 90 1.69 USAA Mutl 34 1.68 USAA Treas 41 1.63 VALIC MMktI 31 .01 VALIC MMkII 31 .01 VangAdmTry 55 1.92 VangFdl 52 1.90 VangPr 48 2.07 VangPrInst 48 2.13 Voya Government Mone 27 1.57 Voya Government Mone 27 1.57 Voya Government Mone 27 .58 Voya Government Mone 27 1.57 Voya Liquid Assets P 28 1.44 Voya Liquid Assets P 28 1.69 Voya Liquid Assets P 28 1.29 Voya Money Market Po 28 1.63 Voya Money Market Po 28 1.48 WA Select Tax Free R 22 1.35 WF 100% Treasury Mon 38 1.79 WF Government Money 26 1.86 Wells Fargo 100% Tre 38 1.69 WellsFargo A 20 1.60 WFCashInvAd 19 1.91 WFCashInst 19 2.04 Wells Fargo Cash Inv 19 2.11 Wells Fargo Fd, Trea 26 1.65 WFGovAdm 26 1.66 WFGvtMMA 26 1.40 Wells Fargo Heritage 20 2.08 Wells Fargo Heritage 20 1.78 WellsFargoI 100 38 1.49 WellsFargoInsCsh 19 1.74 WellsFargoInsGv 26 1.50 Wells Fargo Money Ma 20 2.00 Wells Fargo Money Ma 20 1.70 Wells Fargo Municipa 5 1.37 WellsF100TrA 38 1.39 WellsFargo TrsyS 26 1.54 WellsFargoTrsyA 26 1.39 WellsFargo TrsyI 26 1.79 WFGvMMInst 26 1.80 Western Asset Govern 26 2.07 Western Asset Govern 26 .98 WA GvtRsvA 26 1.38 WAInstGvInst 26 1.83 Western Asset Insti 47 1.75 Western Asset Insti 43 2.01 Western Asset Instit 26 1.78 Western Asset Instit 26 1.78 Western Asset NY Tax 17 .97 Western Asset Prime 29 1.69 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 22 .96 Western Asset US Tre 47 .99 WstnUSTrN 47 1.39 WstnInstLqRsI 43 2.06 WstnPrmLiq 43 1.77 WstnInstUSTR 47 1.80 WstnPrmUSTR 47 1.54 Wilm GovSel 30 1.61 Wilm TrAdm 22 1.37 Wilm TrSvc 22 1.22 Wilm TrSvc 22 1.62 Wilm GovAdm 30 1.36 Wilmington U.S. Gove 30 1.21 WilmUSGov 30 1.71Tax ExemptAIMTx 8 .51 AmC CATF 11 1.03 AmC TF 7 1.13 BMO TaxF I p 12 1.39 BMO TaxF Y 12 1.15 BNYMelNMuM 14 1.21 BLMunFdPCS p 21 .91 BRLM Muni 21 1.39 BRF NYMuni 6 1.37 BRFCAMuni 6 1.16 CashActTxEMgd 34 1.09 FIMMTxExII 20 1.26 FIMMTxEx3 20 1.16 FIMMTxExI 20 1.41 FedCAMuniSv 30 1.01 FedCAMu WS 30 1.26 FedGAMuCsh 21 1.08 FedMAMuCS p 44 .55 FedMAMuniSv 44 .97 FedMuObl A 29 1.45 FedMuOblCap 29 1.35 FedMunOblSv 29 1.20 FedNYMuCSv 41 1.07 FedNYMuCS p 41 .59 FedNYMuCsII 41 .84 FedPAMuniCS 20 .58 FedPAMuCsSv 20 .97 FedTaxFObWS 31 1.38 FedTxFrObSv 31 1.13 FedMuniSvc 26 .96 FedTxF c 6 1.43 FidCA 19 1.05 FidCT 27 1.13 FidMA 26 1.10 FidMI 26 1.06 FidMuMM 32 1.22 FidNJ 47 1.08 FidNY 20 1.12 FidOH 39 1.09 FidPA 12 1.11 FidSpCA 20 1.19 FidSpMA 28 1.26 FidSpNJ 45 1.26 FidSpNY 17 1.28 FidTEDly M 23 .90 FidAZ 12 1.13 Fid TECR 23 .65 FidTxEx MM 23 1.15 FidTaxExPortS 20 1.36 FinSq TEF 14 1.36 FstAmTFA 10 .79 FstAmTxFY 10 1.09 FsAmTxFObII 10 1.25 FstAmTFObZ 10 1.35 GenNJMun 14 .80 GenNYMuB 7 .84 GnMuB p 10 .53 GnNYMuB p 7 .44 GnCalMu 11 .81 JPMMuMMP 6 1.16 JPMorganCA 6 .89 JPMorganNY 6 1.00 JPMorganTF 10 .98 JPMorg TFPr 10 1.12 JPMTxFrR p 10 .87 JPMorgTFAgcy 10 1.31 JPMTxFrInst 10 1.36 NYTxFrMMI 27 2.13 NortnInstMuni 5 1.37 NorthernMun 8 1.21 PremierTxEx 7 1.39 SchwAMTTxF 22 1.03 SchwNYMuVA 23 1.25 SchwNYMuSw 23 1.00 SchwTxFValAd 22 1.25 ShwbTE 18 1.17 SchwabTxEx 18 1.27 Schwb CA 14 .96 ScudTECshInst 34 1.29 TDAMCAMu 13 .67 TDAMMuni 21 .81 TDAMNYMu 6 .84 TRowSumMu 37 1.08 TRowCA c 30 .79 TRowNY c 15 .99 TRowTE c 38 1.15 USAATxEx 26 1.07 VangNJ 53 1.37 VangCA 32 1.31 VangPA 23 1.39 VangNY 27 1.42 VangTxEx 24 1.43 WFAMuCshM 5 1.47 WFA MuCsMSv 5 1.22 WFNatInstMM 6 1.41 WFNtTFMMSv 6 1.16 WellsFargoNat 6 1.31 WellsF NTFA 6 1.01 WstnFTxR N 22 .81 WstnInstTxFR 22 1.40 WstnNYTxR N 17 .82 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 1.77 1.38 Sep 18 p 99.29 99.30 1.77 .88 Oct 18 p 99.26 99.27 1.88 .75 Oct 18 p 99.24 99.25 1.91 1.25 Oct 18 p 99.26 99.27 1.97 1.75 Oct 18 p 99.29 99.30 -0.01 1.95 1.25 Nov 18 p 99.26 99.27 +0.01 1.96 3.75 Nov 18 p 100.11 100.12 2.02 1.00 Nov 18 p 99.22 99.23 2.00 1.25 Nov 18 p 99.24 99.25 2.01 1.38 Nov 18 p 99.25 99.26 2.03 1.25 Dec 18 p 99.23 99.24 2.05 1.00 Dec 18 p 99.21 99.22 2.11 1.38 Dec 18 p 99.22 99.23 2.12 1.50 Dec 18 p 99.24 99.25 +0.01 2.12 1.13 Jan 19 p 99.18 99.19 2.14 2.13 Jan 19 f 100.04 100.05 1.67 1.13 Jan 19 p 99.16 99.17 2.16 1.25 Jan 19 p 99.18 99.19 2.18 1.50 Jan 19 p 99.21 99.22 2.18 .75 Feb 19 p 99.09 99.10 2.18 2.75 Feb 19 p 100.07 100.08 2.20 8.88 Feb 19 k 103.03 103.04 2.31 1.13 Feb 19 p 99.13 99.14 2.19 1.38 Feb 19 p 99.17 99.18 2.20 1.50 Feb 19 p 99.19 99.20 2.19 1.00 Mar 19 p 99.09 99.10 2.20 1.25 Mar 19 p 99.12 99.13 2.23 1.50 Mar 19 p 99.16 99.17 2.24 1.63 Mar 19 p 99.19 99.20 2.23 .13 Apr 19 f 99.03 99.04 1.48 .88 Apr 19 p 99.03 99.04 +0.01 2.25 1.25 Apr 19 p 99.08 99.09 2.28 1.63 Apr 19 p 99.16 99.17 2.29 .88 May 19 p 98.30 98.31 +0.01 2.30 3.13 May 19 p 100.17 100.18 2.32 1.13 May 19 p 99.01 99.02 2.33 1.25 May 19 p 99.05 99.06 +0.01 2.32 1.50 May 19 p 99.11 99.12 +0.01 2.33 1.00 Jun 19 p 98.26 98.27 2.36 1.25 Jun 19 p 99.01 99.02 2.36 1.63 Jun 19 p 99.11 99.12 2.36 .75 Jul 19 p 98.17 98.18 +0.01 2.38 1.88 Jul 19 f 101.02 101.03 -0.01 .51 .88 Jul 19 p 98.18 98.19 2.39 1.63 Jul 19 p 99.08 99.09 2.40 .75 Aug 19 p 98.12 98.13 +0.01 2.41 3.63 Aug 19 p 101.03 101.04 -0.01 2.44 8.13 Aug 19 k 105.14 105.15 -0.01 2.43 1.00 Aug 19 p 98.17 98.18 +0.01 2.43 1.25 Aug 19 p 98.25 98.26 2.43 1.63 Aug 19 p 99.05 99.06 2.43 .88 Sep 19 p 98.10 98.11 2.44 1.00 Sep 19 p 98.12 98.13 2.46 1.38 Sep 19 p 98.25 98.26 2.45 1.75 Sep 19 p 99.06 99.07 2.45 1.00 Oct 19 p 98.10 98.11 2.47 1.25 Oct 19 p 98.17 98.18 2.48 1.50 Oct 19 p 98.26 98.27 2.48 1.00 Nov 19 p 98.05 98.06 2.51 3.38 Nov 19 p 101.00 101.01 2.51 1.00 Nov 19 p 98.03 98.04 2.51 1.50 Nov 19 p 99.00 99.01 -0.01 2.51 1.50 Nov 19 p 98.22 98.23 2.52 1.38 Dec 19 p 98.16 98.17 2.52 1.13 Dec 19 p 98.04 98.05 2.52 1.63 Dec 19 p 98.24 98.25 2.53 1.88 Dec 19 p 99.03 99.04 2.52 1.38 Jan 20 f 100.21 100.22 .88 1.38 Jan 20 f 98.12 98.13 2.54 1.25 Jan 20 p 98.05 98.06 2.54 1.38 Jan 20 p 98.11 98.12 2.54 2.00 Jan 20 p 99.06 99.07 -0.01 2.54 3.63 Feb 20 p 101.16 101.17 2.56 8.50 Feb 20 k 108.18 108.19 -0.01 2.54 1.38 Feb 20 p 98.06 98.07 -0.01 2.56 1.25 Feb 20 p 98.00 98.01 -0.01 2.56 2.25 Feb 20 p 99.16 99.17 -0.01 2.55 1.13 Mar 20 p 97.23 97.24 2.57 1.38 Mar 20 p 98.03 98.04 -0.01 2.57 2.25 Mar 20 p 99.15 99.16 -0.01 2.57 1.50 Apr 20 p 98.08 98.09 2.57 .13 Apr 20 f 98.18 98.19 -0.01 .97 1.13 Apr 20 p 97.19 97.20 2.57 1.38 Apr 20 p 97.31 98.00 -0.01 2.58 2.38 Apr 20 p 99.20 99.21 -0.01 2.58 1.50 May 20 p 98.04 98.05 -0.01 2.58 3.50 May 20 p 101.16 101.17 -0.01 2.59 8.75 May 20 k 110.14 110.15 -0.02 2.52 1.38 May 20 p 97.28 97.29 -0.01 2.59 1.50 May 20 p 98.03 98.04 2.59 2.50 May 20 p 99.26 99.27 -0.01 2.58 1.50 Jun 20 p 98.02 98.03 2.58 1.63 Jun 20 p 98.07 98.08 -0.01 2.59 1.88 Jun 20 p 98.22 98.23 -0.01 2.58 2.50 Jun 20 p 99.26 99.27 -0.01 2.59 1.25 Jul 20 f 101.04 101.05 -0.01 .51 1.50 Jul 20 p 97.30 97.31 -0.01 2.60 1.63 Jul 20 p 98.04 98.05 -0.01 2.60 2.00 Jul 20 p 98.27 98.28 -0.01 2.60 2.63 Jul 20 p 100.01 100.02 -0.01 2.59 1.50 Aug 20 p 97.27 97.28 -0.01 2.60 2.63 Aug 20 p 100.00 100.01 -0.02 2.60 8.75 Aug 20 k 111.23 111.24 -0.01 2.62 1.38 Aug 20 p 97.17 97.18 -0.01 2.61 2.13 Aug 20 p 99.01 99.02 -0.01 2.60 1.38 Sep 20 p 97.16 97.17 -0.01 2.61 1.38 Sep 20 p 97.14 97.15 -0.01 2.61 2.00 Sep 20 p 98.23 98.24 -0.01 2.61 1.63 Oct 20 p 97.29 97.30 -0.01 2.62 1.38 Oct 20 p 97.10 97.11 -0.01 2.62 1.75 Oct 20 p 98.04 98.05 -0.01 2.62 1.75 Nov 20 p 98.02 98.03 -0.01 2.63 2.63 Nov 20 p 99.30 99.31 -0.02 2.63 1.63 Nov 20 p 97.24 97.25 -0.01 2.63 2.00 Nov 20 p 98.19 98.20 -0.01 2.63 1.88 Dec 20 p 98.09 98.10 -0.01 2.63 1.75 Dec 20 p 97.31 98.00 -0.01 2.63 2.38 Dec 20 p 99.12 99.13 -0.01 2.63 2.00 Jan 21 p 98.16 98.17 -0.01 2.64 1.13 Jan 21 f 100.24 100.25 -0.01 .79 1.38 Jan 21 p 97.00 97.01 -0.01 2.64 2.13 Jan 21 p 98.24 98.25 -0.01 2.64 2.25 Feb 21 p 99.01 99.02 -0.01 2.64 3.63 Feb 21 p 102.10 102.11 -0.01 2.64 7.88 Feb 21 k 112.15 112.16 -0.01 2.64 1.38 Feb 21 p 96.09 96.10 -0.01 2.64 2.00 Feb 21 p 98.13 98.14 -0.01 2.64 2.38 Mar 21 p 99.10 99.11 -0.01 2.64 1.25 Mar 21 p 96.15 96.16 -0.02 2.64 2.25 Mar 21 p 98.31 99.00 -0.01 2.65 .13 Apr 21 f 98.02 98.03 .86 2.38 Apr 21 p 99.08 99.09 -0.02 2.65 1.38 Apr 21 p 96.21 96.22 -0.02 2.65 2.25 Apr 21 p 98.29 98.30 -0.02 2.65 2.63 May 21 p 99.28 99.29 -0.02 2.66 3.13 May 21 p 101.06 101.07 -0.02 2.65 8.13 May 21 k 114.08 114.09 -0.02 2.66 2.00 May 21 p 98.07 98.08 -0.01 2.66 2.63 Jun 21 p 99.28 99.29 -0.02 2.65 1.13 Jun 21 p 95.24 95.25 -0.02 2.66 2.13 Jun 21 p 98.16 98.17 -0.02 2.66 .63 Jul 21 f 99.29 99.30 -0.01 .64 2.63 Jul 21 p 99.28 99.29 -0.01 2.66 1.13 Jul 21 p 95.20 95.21 -0.02 2.67 2.25 Jul 21 p 98.26 98.27 -0.01 2.66 2.13 Aug 21 p 98.13 98.14 -0.02 2.67 2.75 Aug 21 p 100.07 100.08 -0.02 2.66 8.13 Aug 21 k 115.17 115.18 -0.02 2.65 1.13 Aug 21 p 95.16 95.17 -0.01 2.67 2.00 Aug 21 p 98.01 98.02 -0.02 2.67 1.13 Sep 21 p 95.12 95.13 -0.02 2.67 2.13 Sep 21 p 98.11 98.12 -0.02 2.67 1.25 Oct 21 p 95.20 95.21 -0.02 2.68 2.00 Oct 21 p 97.29 97.30 -0.02 2.68 2.00 Nov 21 p 97.28 97.29 -0.02 2.68 8.00 Nov 21 k 116.11 116.12 -0.03 2.67 1.75 Nov 21 p 97.02 97.03 -0.02 2.68 1.88 Nov 21 p 97.14 97.15 -0.02 2.68 2.00 Dec 21 p 97.25 97.26 -0.02 2.69 2.13 Dec 21 p 98.06 98.07 -0.02 2.68 .13 Jan 22 f 97.27 97.28 -0.01 .76 1.50 Jan 22 p 96.03 96.04 -0.02 2.68 1.88 Jan 22 p 97.09 97.10 -0.03 2.69 2.00 Feb 22 p 97.22 97.23 -0.02 2.69 1.75 Feb 22 p 96.27 96.28 -0.02 2.68 1.88 Feb 22 p 97.07 97.08 -0.03 2.69 1.75 Mar 22 p 96.24 96.25 -0.02 2.69 1.88 Mar 22 p 97.05 97.06 -0.03 2.69 .13 Apr 22 f 97.17 97.18 -0.01 .80 1.75 Apr 22 3p 96.22 96.23 -0.02 2.69 1.88 Apr 22 p 97.03 97.04 -0.03 2.69 1.75 May 22 p 96.20 96.21 -0.02 2.70 ACERUSPHARMAC 154962 .29 .24 .28 +.01 ARCResources 79252 14.54 14.28 14.28 -.07 AdvOil Gas 94878 3.96 3.88 3.92 +.01 AgnicoEagle 77182 46.48 45.80 46.38 +.18 Aimia Inc 558196 4.60 4.16 4.21 +.37 AirCdaV VV 335821 26.81 25.00 26.78 +2.06 AlgonquinPwr 58603 13.47 13.31 13.31 -.11 AlimntatnBSV 61313 62.40 61.88 62.36 +.24 AltaGasLtd 54560 25.48 25.16 25.19 -.10 AphriaInc J 728326 11.95 10.90 11.37 ... AthabascaOil 165911 1.56 1.48 1.52 +.04 AuroraCannabi 4884252 8.75 7.74 8.16 +.55 B2GoldCorpo 150048 3.10 3.00 3.04 -.03 BCE Inc 96294 54.44 54.00 54.00 -.22 BMO WgtBkInx 59815 30.50 30.29 30.30 -.04 BarrickGold 194105 13.34 13.16 13.28 +.08 BaytexEnergy 551892 4.05 3.78 3.88 +.16 BirchcliffEng 65195 4.88 4.78 4.78 -.03 Bk NS 198172 78.19 77.48 77.50 -.19 BkMontreal 94591 106.70 105.63 105.72 -.25 BlackberryLtd 117756 13.40 13.13 13.16 -.04 BombardirBSV 378135 4.65 4.57 4.63 +.04 BrookdALV 104824 57.05 55.51 55.55 -1.43 CAE Inc 57495 26.64 26.03 26.05 -.48 CIBC 125204 122.43 121.42 121.59 -.21 CIFinancial 77884 21.86 21.53 21.65 -.21 CalfracWell 98832 5.48 5.20 5.26 +.10 CamecoCorp 67872 13.51 13.21 13.22 -.16 CannTustHoldi 117426 8.69 8.02 8.19 -.05 CanopyGrowth 1206290 52.48 48.61 50.26 +1.24 CdnEgySrvTc 53000 4.93 4.67 4.88 +.20 CdnNatRail 78134 117.58 115.48 115.53 -1.08 CdnNatRes 177649 45.53 44.93 45.13 +.36 CenovusEngy 328480 12.27 12.08 12.15 +.13 CenterraGld 69624 5.79 5.59 5.74 +.03 CequenceEnerg 312948 .03 .02 .02 -.01 ChemtradeUn 54032 16.10 15.29 15.68 +.33 ChorusAvaitio 66128 7.53 7.40 7.50 +.16 CrescentPnt 224440 8.47 8.30 8.31 +.08 CronosGroupI 377293 11.43 10.06 10.75 +1.20 DalradianJ 120880 1.46 1.43 1.46 +.01 DollaramaInc 56134 48.77 48.25 48.50 ... DundeeClASV 131099 1.20 1.10 1.14 +.03 ECNCapitalCo 107378 3.90 3.82 3.88 +.03 EldoradoGld 85888 1.30 1.25 1.29 +.03 ElementFin 162570 7.02 6.92 6.93 -.01 EmeraInc 83095 41.82 41.28 41.28 -.45 EnCanaCorp 187492 16.74 16.39 16.53 +.21 EnbridgeInc 253508 47.53 46.80 46.81 -.45 EnbridgeIncme 55419 34.29 33.70 33.72 -.22 EnerCareInc 76006 28.87 28.78 28.80 ... EnerplusCorp 80498 16.68 16.33 16.36 +.15 FirstQntumo 174648 17.79 17.00 17.40 +.35 Fortis Inc 74695 42.79 42.55 42.69 -.09 FortuneMino 62289 .12 .11 .12 +.01 FrstMajSvro 64648 7.24 7.09 7.18 +.09 GildanActive 56857 39.33 38.77 39.04 +.17 GoldcorpInc 264545 14.23 14.01 14.17 +.10 GreenOrganicD 101614 5.35 5.09 5.15 -.11 GtWstLifeco 65534 32.72 32.51 32.58 -.08 High Liner 65518 7.40 6.57 7.25 +.53 HorizonsMedM 65098 18.84 17.79 18.41 +.62 HorzonNtho 71995 2.60 2.50 2.56 +.01 HrznCrdOilBl 137239 10.35 10.12 10.15 +.13 HrznCrdOilBr 97634 4.97 4.85 4.96 -.06 HrznGoldBull 56792 8.16 7.98 8.13 +.06 HrznNatGsBr 52218 12.45 12.18 12.19 -.26 HrznNtGsBul 58850 4.14 4.06 4.14 +.08 HudBayMnrls 79985 6.28 6.17 6.17 -.03HuskyEngy 74240 22.02 21.21 21.23 -.56 HydroOneLimi 73901 19.65 19.41 19.53 +.02 ISharesS P60 195684 24.64 24.45 24.45 -.10 IShrsCapEngy 79195 12.68 12.49 12.52 +.07 IamgoldCorp 104828 5.45 5.30 5.40 -.01 ImperialOil 61974 41.05 40.48 40.50 -.10 InterPipeline 75802 24.80 24.61 24.75 -.07 IvanhoeAo 262992 2.29 2.04 2.24 +.21 JustEngyGrp 72084 3.97 3.85 3.90 -.06 KeltExplo 103965 9.12 8.83 9.07 +.31 KeyeraCorp 81554 37.52 37.00 37.02 -.20 KinrossGold 245486 3.78 3.68 3.73 -.01 LargoResourcs 186350 2.90 2.76 2.77 -.03 LundinMng 181556 6.51 6.36 6.37 -.03 MEGEnergy 237358 8.29 7.74 7.96 +.34 MagnaInt l 248781 72.48 70.67 70.78 -1.09 ManulifeFin 285735 24.34 24.12 24.16 -.03 MegaUranmo 52918 .13 .12 .12 -.01 NatBkCan 109981 65.95 65.44 65.63 +.21 NemaskaLithiu 227973 .79 .73 .75 -.02 NevsunReso 101896 4.83 4.78 4.78 -.02 New Gold 100169 1.37 1.30 1.32 -.01 NexGenEnergy 85660 2.53 2.42 2.44 -.05 NutrienLtd 67166 72.85 71.61 71.67 -.74 NuvistaEngy 65942 7.49 7.29 7.30 +.04 OceanaGoldCrp 114619 3.87 3.78 3.83 +.02 PembinaPipe 105872 46.35 45.62 45.62 -.47 PeytoExpl 80141 10.43 9.98 10.27 +.31 PrecisionDrl 174381 5.07 4.96 4.98 +.02 ProMISNeurosc 52731 .35 .33 .33 +.01 Prometico 52096 .60 .58 .60 +.01 QuebecorBSV 72868 27.10 25.95 26.63 +.15 RagingRiver 232649 5.49 5.12 5.23 +.18 RedEagleMini 189174 .10 .09 .09 -.03 RioCanRlUn 117672 25.39 25.20 25.31 +.06 RogersCommB 53463 69.62 68.76 69.26 -.15 RoyalBank 277380 103.20 102.38 102.59 -.31 RoyalNickelo 124183 .09 .07 .08 +.01 SemafoInc o 81807 3.11 2.92 3.09 +.14 SevenGenClA 61446 15.55 14.93 15.27 +.41 ShawCommBNV 99902 27.11 27.00 27.03 +.01 Sprectra7Micro 66259 .17 .15 .17 +.01 Sprott Inc 53777 3.30 3.16 3.28 +.13 SunLifeFin 155330 53.10 52.46 52.46 -.26 SuncorEngy 237693 53.85 52.44 52.51 -.59 SurgeEnergyo 50499 2.30 2.24 2.26 +.03 T D Bank 263780 79.19 78.66 78.66 -.09 TORCOil Gas 57669 7.55 7.27 7.45 +.20 TahoeReso 57519 5.08 4.96 5.03 +.03 TamarackVall 81709 5.06 4.97 4.98 +.01 TeckResLimit 119693 30.04 29.47 29.49 -.12 Telus Corp 61592 48.90 48.59 48.64 -.04 TheHydropothe 378661 5.08 4.75 4.91 +.09 TourmalineOil 84223 22.10 21.47 21.74 +.28 TransCdaCorp 133279 58.56 57.52 57.56 -.83 TrevaliMngo 100352 .73 .68 .71 ... TricanWell 153132 2.97 2.89 2.89 -.02 TrinidadDrill 217018 1.80 1.76 1.80 +.03 TurquoiseHill 124149 3.23 3.04 3.16 +.10 VermilionEgy 76917 41.14 39.96 40.54 +.75 WesdomeGold 50535 3.45 3.20 3.37 -.01 WesternForst 70972 2.41 2.37 2.39 -.01 WestjetAir 64849 18.94 17.97 18.31 -.11 WheatonPrecio 92813 23.99 23.44 23.87 -.02 WhitecapReso 102961 8.52 8.30 8.43 +.18 YamanaGld 225868 3.62 3.50 3.60 +.05 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 May 22 p 97.02 97.03 -0.02 2.69 1.88 May 22 p 96.19 96.20 -0.02 2.70 1.75 Jun 22 p 96.16 96.17 -0.03 2.70 2.13 Jun 22 p 97.28 97.29 -0.03 2.70 .13 Jul 22 f 97.31 98.00 -0.01 .64 1.88 Jul 22 p 96.29 96.30 -0.02 2.70 2.00 Jul 22 p 97.12 97.13 -0.03 2.70 1.63 Aug 22 p 95.30 95.31 -0.03 2.70 7.25 Aug 22 k 117.01 117.02 -0.03 2.70 1.63 Aug 22 p 95.28 95.29 -0.03 2.70 1.88 Aug 22 p 96.26 96.27 -0.03 2.70 1.75 Sep 22 p 96.09 96.10 -0.03 2.70 1.88 Sep 22 p 96.24 96.25 -0.03 2.71 1.75 Oct 22 p 96.22 96.23 -0.03 2.71 2.00 Oct 22 p 97.06 97.07 -0.03 2.71 1.63 Nov 22 p 95.21 95.22 -0.03 2.71 7.63 Nov 22 k 119.16 119.17 -0.04 2.70 2.00 Nov 22 p 97.04 97.05 -0.03 2.70 2.13 Dec 22 p 97.18 97.19 -0.03 2.71 .13 Jan 23 f 97.10 97.11 -0.02 .74 1.75 Jan 23 p 95.31 96.00 -0.03 2.71 2.38 Jan 23 p 98.18 98.19 -0.03 2.71 2.00 Feb 23 p 96.31 97.00 -0.04 2.71 7.13 Feb 23 k 118.15 118.16 -0.04 2.71 1.50 Feb 23 p 94.27 94.28 -0.02 2.71 2.63 Feb 23 p 99.20 99.21 -0.03 2.70 1.50 Mar 23 p 94.24 94.25 -0.03 2.71 2.50 Mar 23 p 99.02 99.03 -0.03 2.71 .63 Apr 23 f 99.12 99.13 -0.02 .75 1.63 Apr 23 p 95.06 95.07 -0.03 2.72 2.75 Apr 23 p 100.04 100.05 -0.03 2.71 1.75 May 23 p 95.22 95.23 -0.03 2.72 1.63 May 23 p 95.03 95.04 -0.03 2.72 2.75 May 23 p 100.04 100.05 -0.04 2.71 1.38 Jun 23 p 93.27 93.28 -0.04 2.72 2.63 Jun 23 p 99.17 99.18 -0.03 2.72 .38 Jul 23 f 98.21 98.22 -0.01 .65 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.17 -1.1 -6.8 +5.6/B IntrmDvrsMnA m MS 14.17 ... +.1 +1.1/B IntrmDvrsMnC m MS 14.16 -.1 -.4 +.4/E LgCpGrA m LG 53.97 -.4 +13.0 +17.7/A LgCpGrAdv LG 58.71 -.4 +13.1 +18.0/A LgCpGrC m LG 40.66 -.4 +12.4 +16.8/B LgCpGrI LG 58.40 -.4 +13.1 +18.0/A LgCpGrK b LG 54.89 -.4 +12.9 +17.6/B LtdDurHiIncAdv HY 10.22 +.7 +1.6 +4.3/E MuniBdInfStr1 b MS 10.18 -.1 +1.0 +2.7/A MuniBdInfStr2 MS 10.19 -.1 +1.1 +2.8/A MuniBdInfStrA m MS 10.22 -.1 +.9 +2.5/A MuniBdInfStrAdv MS 10.23 -.1 +1.2 +2.7/A MuniIncCAA m MF 11.04 +.1 +.3 +2.5/B MuniIncCAAdv MF 11.04 +.1 +.5 +2.8/A MuniIncIIArznA m SI 10.97 ... +.3 +2.8/A MuniIncIIMAA m MT 11.05 -.1 -.3 +2.0/B MuniIncIIMINA m SM 10.07 -.2 -.4 +2.0/C MuniIncIINJA m MJ 9.62 +.1 +.1 +3.2/C MuniIncIIOhioA m MO 9.83 ... +.1 +2.6/A MuniIncIIPEA m MP 10.33 ... +.1 +2.6/B MuniIncIIVIA m SI 10.96 ... ... +2.5/A MuniIncNYA m MN 9.79 -.1 -.3 +2.4/A MuniIncNYAdv MN 9.79 -.1 -.1 +2.7/A MuniIncNYC m MN 9.78 -.2 -.7 +1.7/C MuniIncNtnA m MI 10.12 -.1 -.1 +2.8/A MuniIncNtnAdv MI 10.12 ... ... +3.0/A MuniIncNtnC m MI 10.11 ... -.6 +2.0/C ReltvValA m LV 6.21 +3.5 +6.5 +13.7/A ReltvValAdv LV 6.26 +3.5 +6.5 +14.0/A ReltvValC m LV 6.17 +3.4 +5.8 +12.9/B SelUSEqAdv LB 18.03 +1.6 +7.6 +14.1/B SelUSLSA m LO 13.31 +1.1 +5.6 +7.9/A SelUSLSAdv LO 13.52 +1.0 +5.7 +8.1/A SelUSLSC m LO 12.72 +1.0 +5.0 +7.1/B ShortDurPlus CS 11.56 +.1 +.4 +.5/D SmCpGrA m SG 63.23 -.3 +22.6 +20.0/A SmCpGrI SG 68.51 -.2 +22.8 +20.3/A SstnlGlbThtcA m WS 120.48 +.6 +2.6 +14.6/A SstnlGlbThtcAdv WS 127.64 +.6 +2.8 +14.9/A SustIntlThtcA m FG 18.51 -1.8 -5.1 +6.6/D TxMgAlMktIncA m CA 12.70 +.2 +.7 +4.8/D TxMgWtAprStrAdv WS 16.68 +.2 +3.1 +10.7/C TxMgdIntl FB 17.79 -1.5 -3.5 +7.0/B AAMInsgtSelIncI d TW 9.89 +.9 -1.4 +3.6/BABAllMktRlRet1 b IH 8.76 -.7 -1.0 +6.3/C AllMktTRA m MA 14.74 -.1 -.6 +5.3/E AllMktTRAdv MA 14.85 -.1 -.5 +5.6/E AllMktTRC m MA 14.61 -.1 -1.1 +4.5/E BdInStrat1 b IP 10.54 +.2 +.2 +2.7/A BdInStrat2 IP 10.54 +.3 +.4 +2.8/A CncntrGrAdv LG 38.03 +2.5 +11.6 +13.5/E CnsrvWlthStratA m CA 12.10 -.3 -.3 +3.5 CorOppsA m LG 22.10 +2.2 +9.1 +14.9/D DiscvGrA m MG 12.98 +.2 +19.5 +17.4/A DiscvGrAdv MG 13.86 +.1 +19.7 +17.7/A DiscvValA m SV 24.14 +1.7 +6.0 +13.4/C DiscvValAdv SV 24.73 +1.7 +6.1 +13.7/B DiscvValC m SV 21.21 +1.6 +5.5 +12.5/C DiscvValI SV 23.99 +1.7 +6.1 +13.7/B DiscvValR b SV 23.40 +1.7 +5.7 +12.9/C DiscvValZ SV 23.97 +1.7 +6.2 +13.8/B DiversMunicipal MS 14.16 ... +.3 +1.4/A EmMkts EM 29.02 -4.1 -10.8 +9.3/C EqIncA m LV 29.95 +2.8 +4.6 +11.5/C EqIncAdv LV 30.25 +2.8 +4.7 +11.8/C EqIncC m LV 29.52 +2.7 +4.1 +10.7/D GlbBdA m IB 8.24 +.1 -.5 +2.6/B GlbBdAdv IB 8.23 +.1 -.3 +2.8/B GlbBdC m IB 8.27 +.1 -.9 +1.8/D GlbBdI IB 8.23 +.1 -.3 +2.8/B GlbBdR b IB 8.23 ... -.7 +2.1/C GlbRkAllcA m TV 16.23 +.2 -1.2 +5.1/D GlbRlEstInvmA m GR 14.74 +1.4 +2.4 +6.4/B GlbRlEstInvmIII GR 11.23 +1.4 +2.9 +7.2/A GrA m LG 85.27 +.2 +16.2 +18.6/A HiIncA m HY 8.36 ... -1.3 +5.8/B HiIncAdv HY 8.37 ... -1.1 +6.1/B HiIncC m HY 8.46 ... -1.9 +4.9/D HiIncI HY 8.37 +.1 -1.2 +6.1/B HiIncK b HY 8.36 ... -1.3 +5.7/B HiIncR b HY 8.36 ... -1.6 +5.4/C HiIncZ HY 8.37 +.1 -1.1 +6.1/B IntermBdA m CI 10.86 +.4 -.6 +2.1/B IntermBdAdv CI 10.86 +.4 -.5 +2.3/A IntermCAMuniA m SS 14.10 ... +.5 +1.3/B IntermNYMuniA m SS 13.79 -.1 +.2 +1.3/B Intl FB 17.78 -1.6 -3.6 +7.0/B IntlValA m FV 13.83 -1.2 -6.9 +5.3/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, August 22, 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 69

ValA m LV 16.11 +1.0 -.2 +7.4/E ValAdv LV 16.14 +1.1 -.1 +7.7/E WlthApprStrA m WS 16.83 +.2 +3.0 +10.0/C WlthApprStrAdv WS 16.80 +.2 +3.1 +10.3/CAC AlternativesMktNetrlValInv NE 10.28 +1.1 -1.8 +1.2/CAIGActvAllcA f MA 18.09 +1.1 +2.8 +8.3/C FlexCrdtA m HY 3.39 +.7 +2.1 +4.6/D FocedDivStrB m LV 18.57 +4.3 +.9 +11.7/C FocedDivStrC m LV 18.55 +4.2 +.8 +11.7/C IntlDivStrA m FV 8.67 -.6 -8.1 +3.4/E MltAstAllcA f MA 18.80 +1.3 +2.4 +8.4/C SrFltngRtA m BL 8.10 +.6 +2.7 +4.4/B SrFltngRtC m BL 8.09 +.5 +2.4 +4.1/C StrBdA m MU 3.31 -.3 -2.4 +3.0/D StrValA m LV 32.18 +2.5 +2.0 +10.7/D USGvtSecA m GI 8.92 +.4 -.6 -.7/EALPSRdRcksLtdPrEI d SW 7.34 -.5 +1.0 +10.0/D RdRcksLtdPrEInv m SW 7.21 -.6 +.8 +9.6/D WMCRsrchValInv b LB 9.29 +2.1 +3.2 +9.5/EAMGCHEqPtnrsBalN b MA 18.12 +1.6 +6.8 +9.5/A FQGlbRkBalZ TV 15.75 -.4 -1.6 +8.1/A FQLSEqI LO 16.25 +2.7 +14.1 +13.8/A FQTxMgdUSEqI LB 34.26 +3.0 +13.4 +13.8/C GWKCorBdI CI 9.87 +.6 -1.4 +1.5/C GWKMnBdI MI 11.47 ... -.6 +2.0/C GWKMnEnhYiI HM 9.85 ... +.2 +4.7/B GWKSmCpCorI SG 30.94 -.3 +8.9 +15.4/C MgrsAmIntrGvS GI 10.38 +.3 -1.2 +.6/B MgrsAmShrtDrGvS UB 9.43 ... +.5 +.6/E MgrsBrAdvsMCGrN MG 12.80 +3.6 +8.5 +9.7/E MgrsBrBlueS LG 53.66 +.6 +12.1 +15.6/C MgrsBrwineS MG 53.48 +2.6 +14.7 +14.2/B MgrsCaEmergCoI SG 68.58 +2.3 +17.4 +21.8/A MgrsCaMidCpN b MG 32.63 +3.0 +7.9 +13.0/C MgrsCeRlEsttS SR 10.68 +3.4 +3.6 +7.0/B MgrsDblCrPlsBdI CI 10.42 +.5 -.4 +2.4 MgrsDblCrPlsBdN b CI 10.42 +.4 -.5 +2.2 MgrsEmergOppsS SG 54.88 +2.1 +19.5 +18.0/A MgrsFrpntMdCpI MV 43.07 +.3 -1.6 +11.6/B MgrsFrpntMdCpN b MV 41.92 +.3 -1.8 +11.3/C MgrsLmsSylsBdS CI 26.33 +.8 -.6 +3.3/A MgrsMntCldGrI LG 21.40 +.5 +8.6 +10.8/E MgrsMntCldGrN b LG 21.29 +.5 +8.4 +10.6/E MgrsSkylnSpcEqS d SB 46.46 +.6 +5.6 +10.2/E MgrsSpecialEqS SG 143.94 +1.2 +20.5 +16.9/B RRDivAllCpVlI LV 13.07 +3.6 +4.9 +12.0/C RRDivAllCpVlN b LV 13.07 +3.6 +4.7 +11.7/C RRSmCpValI SB 14.47 +2.3 +9.5 +16.1/A SthrnSnSmCpN m SB 25.88 -.5 -.7 +9.2/E SystMidCpValI MV 16.37 +2.5 +4.5 +13.2/B TmsSqMidCpGrI MG 20.97 +1.4 +11.1 +13.2/C TmsSqMidCpGrS MG 20.42 +1.3 +11.0 +12.9/C TmsSqSmCpGrI SG 20.65 +2.4 +19.2 +15.7/C TmsSqSmCpGrS SG 20.13 +2.3 +19.1 +15.5/C TrilogyEMktsEqZ d EM 9.42 -3.4 -8.4 +13.8/A YackFocI d LB 22.26 +1.1 +5.5 +14.4/B YackFocN d LB 22.27 +1.1 +5.4 +14.2/B YacktmanI d LV 24.10 +1.5 +5.5 +12.9/BAQRDiversArbtrgI NE 9.43 -.1 +3.4 +4.4 DiversArbtrgN b NE 9.42 -.2 +3.3 +4.2 IntlEqI FB 10.24 -2.9 -6.6 +6.3 IntlMomStyleI FG 15.37 -2.7 -2.1 +5.2 LgCpMomStyleI LG 24.09 +.8 +11.7 +13.4 LgCpMomStyleN b LG 24.07 +.8 +11.5 +13.2 MgdFtsStratI FF 8.87 +1.7 -3.9 -4.8 MgdFtsStratN b FF 8.74 +1.7 -4.0 -5.0 MltStratAltI AM 8.16 -.6 -9.8 -1.3 MltStratAltN b AM 8.11 -.6 -9.9 -1.5 RkBalCmdtsStrI BB 6.01 -2.3 -12.9 +2.2 RkParityI TV 9.57 -.8 -2.5 +5.8 RkParityIIMVI TV 9.23 +.3 -.3 +5.0 SmCpMomStyleI SG 26.73 -.8 +13.9 +13.5AberdeenGlbHiIncA b HY 8.91 ... -.2 +3.7/E GlbHiIncI HY 8.34 +.2 +.1 +3.8/E IntlSmCpA m FR 30.84 -2.3 -2.1 +10.2/C SelIntlEqA b FB 26.13 -1.2 -4.8 +8.1/A TotalRetBdA b CI 12.78 +.1 -1.8 +1.6/C TotalRetBdI CI 12.59 +.1 -1.6 +1.9/BAbsolute StrategiesInstl AM 8.10 +.2 -2.1 -3.7/EAcadianEmMktsInv d EM 19.52 -3.5 -12.8 +9.1/DAccessCptCmntyInvmIns GI 8.70 +.3 -1.1 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.60 +.2 +.1 +10.4/CAdvisory ResearchMLPEngyIncA m LP 8.92 +4.4 +5.2 -.2/C MLPEngyIncC m LP 8.94 +4.4 +4.8 -.9/D MLPEngyIncI d LP 8.77 +4.5 +5.3 +.1/C MLPEngyInfrasI d LP 8.53 +4.5 +5.1 -1.1/DAegisVal SV 19.67 -2.8 +.1 +18.5/AAkreFocInstl d LG 37.48 +.2 +13.4 +17.3/B FocRetail m LG 36.70 +.1 +13.2 +17.0/BAl FrankInv m LV 26.38 +3.5 +6.4 +13.3/BAlgerCptlApprecA m LG 28.02 -.3 +13.6 +16.6/B CptlApprecC m LG 22.15 -.4 +13.1 +15.7/C CptlApprecI2 LG 94.18 -.2 +14.0 +16.7/B CptlApprecInsI LG 36.88 -.2 +13.8 +16.6/B GrIncA m LB 42.75 +3.0 +6.1 +14.0/C IntlFocA m FG 16.16 -3.8 -5.2 +4.8/E LgCpGrI2 LG 74.03 -.4 +20.2 +16.1/C MidCpGrA m MG 15.56 +.5 +13.7 +13.6/C MidCpGrI2 MG 28.40 +.4 +13.6 +13.7/C MidCpGrInstlI MG 33.27 +.3 +13.4 +13.8/C SmCpGrA m SG 10.45 +1.5 +24.0 +17.7/A SmCpGrI2 SG 29.85 +1.2 +23.6 +18.0/A SmCpGrInstlI SG 24.75 +.9 +22.2 +17.7/A SpectraA m LG 23.48 -.3 +14.1 +16.7/BAllianzGIFocedGrA m LG 59.43 +.6 +12.5 +17.0/B FocedGrC m LG 41.16 +.6 +11.9 +16.1/C GlbSmCpA m SW 52.27 -.4 +4.4 +10.0/D HlthSciA m SH 35.44 +2.8 +11.6 +6.0/C NFJDivValA m LV 15.57 +3.4 +3.8 +11.1/D NFJDivValC m LV 15.72 +3.4 +3.3 +10.2/D NFJDivValInstl LV 15.70 +3.4 +4.1 +11.5/C NFJIntlValA m FV 18.50 -.8 -5.3 +1.1/E NFJLgCapValA m LV 27.78 +3.7 +4.2 +12.9/B NFJMidCapValA m MV 31.52 +2.8 +.6 +13.7/A NFJMidCapValC m MV 25.79 +2.7 +.2 +12.8/B NFJMidCapValIns MV 33.72 +2.8 +.8 +14.1/A NFJSmCpValA m SV 22.75 +2.2 +5.0 +11.2/E NFJSmCpValAdmin b SV 22.69 +2.2 +5.0 +11.4/D NFJSmCpValC m SV 20.20 +2.1 +4.5 +10.4/E NFJSmCpValInstl SV 25.52 +2.2 +5.2 +11.7/D TechA m ST 75.40 -.5 +23.1 +27.4/B TechC m ST 58.19 -.5 +22.5 +26.4/B TechInstl ST 84.71 -.4 +23.4 +27.8/AAlpineDynDivInstl WS 4.11 +1.0 +2.0 +10.4/C IntlRlEsttEqIns GR 22.45 -1.6 -6.7 +5.6/C RltyIncGrIns SR 22.66 +3.2 +1.1 +7.3/B UltShrtMnIncIns MS 10.04 +.1 +1.0 +.9/CAmanaMutGrInv b LG 39.22 +3.6 +12.2 +17.1/B MutIncInv b LB 52.34 +3.4 +2.9 +12.4/DAmerican BeaconBrdGwyLgCpVlIns LV 29.71 +2.8 +4.0 +12.5/B BrdgwyLgCpGrIns LG 33.57 +.5 +12.3 +15.5/C IntlEqInstl FV 20.07 -1.7 -3.9 +5.3/B IntlEqInv FV 19.87 -1.8 -4.1 +5.0/C LgCpValAdv b LV 27.79 +2.4 +3.9 +11.6/C LgCpValInstl LV 30.40 +2.4 +4.3 +12.2/C LgCpValInv LV 28.19 +2.4 +4.1 +11.8/C MidCpValInv MV 17.53 +1.3 -.3 +10.7/C SmCpValAdv b SV 28.34 +2.0 +8.7 +13.6/C SmCpValInstl SV 29.88 +2.0 +9.0 +14.2/B SmCpValInv SV 28.73 +2.0 +8.8 +13.8/B StphnsSmCpGrInv SG 22.73 +2.4 +27.9 +18.3/AAmerican CenturyAdpteEqInv LB 12.89 +1.6 +9.6 +14.7/B AdpteSmCpInv MB 21.90 +.8 +5.3 +11.4/C AllCpGrInv LG 37.15 +.3 +12.5 +15.0/D BalI MA 19.63 +1.4 +5.0 +9.0/B BalInv MA 19.61 +1.3 +4.8 +8.8/B CAHYMuniA m MC 10.54 +.2 +.8 +4.0/A CAHYMuniI MC 10.53 +.1 +1.0 +4.5/A CAHYMuniInv MC 10.54 +.2 +.9 +4.3/A CAInTFBdBdI MF 11.71 +.1 +.2 +2.2/C CAInTFBdBdInv MF 11.71 ... +.1 +2.0/C CorEqPlusInv LB 16.37 +1.6 +6.9 +12.5/D CorPlusInv CI 10.46 +.4 -1.3 +2.0/B CptlValInv LV 9.11 +3.8 +4.0 +10.9/D DiscpGrInv LG 25.35 +1.3 +11.2 +15.7/C DiversBdA m CI 10.43 +.4 -1.8 +1.0/E DiversBdI CI 10.43 +.6 -1.4 +1.4/D DiversBdInv CI 10.42 +.4 -1.6 +1.2/D EmMktsA m EM 10.46 -4.1 -11.5 +12.0/A EmMktsI EM 11.14 -4.0 -11.2 +12.6/A EmMktsInv EM 10.85 -4.2 -11.4 +12.3/A EqGrA m LB 35.14 +1.9 +8.9 +13.9/C EqGrI LB 35.23 +2.0 +9.2 +14.4/B EqGrInv LB 35.19 +2.0 +9.0 +14.2/B EqIncA m LV 9.16 +3.0 +3.6 +13.4/A EqIncC m LV 9.15 +2.9 +3.2 +12.6/B EqIncI LV 9.18 +3.0 +4.0 +13.9/A EqIncInv LV 9.16 +2.9 +3.8 +13.6/A EqIncR b LV 9.12 +2.9 +3.4 +13.1/B EqIncR6 LV 9.19 +3.1 +4.0 +14.1/A GlbGoldInv SP 7.26 -12.7 -17.0 +8.2/A GlbGrInv WS 13.04 -1.4 +7.0 +11.2/B GlbRlEsttInv GR 11.91 +.9 +.3 +5.2/C GovtBdA m GI 10.69 +.3 -.9 +.3/D GovtBdInv GI 10.69 +.3 -.8 +.5/B GovtBdR5 GI 10.69 +.3 -.6 +.7/B GrA m LG 35.92 ... +12.8 +16.9/B GrI LG 37.77 +.1 +13.2 +17.5/B GrInv LG 37.10 +.1 +13.0 +17.2/B GrR b LG 35.09 ... +12.6 +16.6/B GrR6 LG 37.76 +.1 +13.3 +17.6/B HYInv HY 5.60 +1.0 +1.3 +5.4/C HYMuniI HM 9.67 +.1 +2.1 +5.1/B HYMuniInv HM 9.67 +.1 +2.0 +4.9/B HeritageA m MG 22.74 +.4 +9.3 +10.7/E HeritageC m MG 18.26 +.3 +8.8 +9.9/E HeritageI MG 26.16 +.4 +9.6 +11.2/D HeritageInv MG 24.60 +.4 +9.4 +11.0/E IncandGrA m LV 41.81 +2.8 +7.3 +14.4/A IncandGrI LV 41.96 +2.8 +7.6 +14.9/A IncandGrInv LV 41.89 +2.8 +7.4 +14.7/A InAdjBdA m IP 11.37 +.2 -.7 +1.5/C InAdjBdInv IP 11.40 +.3 -.6 +1.8/C InAdjBdR5 IP 11.39 +.3 -.4 +2.0/B IntTrmTxFrBdI MI 11.18 +.1 +.3 +2.3/B IntTrmTxFrBdInv MI 11.18 ... +.2 +2.1/C IntlBdInv IB 12.77 -1.0 -3.1 +1.4/D IntlDiscvInv FR 16.41 -4.3 -3.5 +9.5/D IntlGrA m FG 13.37 -3.3 +.3 +7.3/D IntlGrI FG 13.19 -3.2 +.6 +7.8/C IntlGrInv FG 13.27 -3.2 +.5 +7.6/D IntlOppsInv FR 10.99 -4.3 -1.4 +11.9/A InvFcddynGrInv LG 27.18 +.3 +22.9 +20.9/A InvGinnieMaeInv GI 10.20 +.3 -.6 +.6/B InvGinnieMaeR5 GI 10.20 +.3 -.5 +.8/A InvOC2020A m TE 12.79 +.7 +2.2 +6.2/D InvOC2020I TE 12.83 +.7 +2.6 +6.7/C InvOC2020Inv TE 12.82 +.7 +2.4 +6.5/C InvOC2020R b TE 12.77 +.6 +2.0 +5.9/D InvOC2025A m TG 15.19 +.6 +2.2 +6.8/D InvOC2025I TG 15.23 +.7 +2.6 +7.2/D InvOC2025Inv TG 15.21 +.7 +2.4 +7.0/D InvOC2025R b TG 15.16 +.6 +2.1 +6.5/E InvOC2030A m TH 13.29 +.6 +2.5 +7.3/E InvOC2030I TH 13.34 +.7 +2.8 +7.8/D InvOC2030Inv TH 13.33 +.6 +2.6 +7.6/E InvOC2030R b TH 13.28 +.6 +2.3 +7.1/E InvOC2035A m TI 16.67 +.5 +2.8 +7.9/E InvOC2035I TI 16.73 +.6 +3.1 +8.5/E InvOC2035Inv TI 16.70 +.6 +3.0 +8.2/E InvOC2035R b TI 16.65 +.5 +2.7 +7.7/E InvOC2040A m TJ 14.12 +.6 +3.2 +8.7/E InvOC2040I TJ 14.16 +.6 +3.5 +9.2/E InvOC2040Inv TJ 14.15 +.6 +3.4 +9.0/E InvOC2040R b TJ 14.10 +.6 +3.1 +8.4/E InvOC2045A m TK 17.78 +.6 +3.5 +9.4/E InvOC2045I TK 17.84 +.6 +3.8 +9.9/E InvOC2045Inv TK 17.81 +.6 +3.7 +9.7/E InvOC2045R b TK 17.76 +.5 +3.3 +9.1/E InvOC2050A m TN 14.53 +.6 +3.7 +9.8/E InvOC2050I TN 14.58 +.6 +3.9 +10.3/D InvOC2050Inv TN 14.56 +.6 +3.9 +10.1/D InvOC2050R b TN 14.52 +.6 +3.6 +9.6/E InvOC2055A m TL 15.56 +.5 +3.7 +10.1/E InvOC2055Inv TL 15.60 +.6 +3.9 +10.4/D InvOC:AgrInv AL 17.47 +.2 +3.3 +9.9/B InvOC:CnsrvInv CA 13.94 +.4 +1.9 +6.1/B InvOCInRetA m RI 13.53 +.7 +2.1 +5.9/A InvOCInRetI RI 13.54 +.7 +2.5 +6.4/A InvOCInRetInv RI 13.53 +.7 +2.3 +6.2/A InvOCInRetR b RI 13.51 +.7 +2.0 +5.6/A InvOCModInv MA 16.15 +.4 +2.6 +8.2/C InvOCVryAgrInv XM 19.12 +.3 +4.5 +11.8/B InvOCVryCsrvInv XY 12.11 +.7 +1.3 +4.4/B LgCoValInv LV 10.57 +3.8 +4.5 +10.7/D MidCpValA m MV 18.18 +3.4 +4.3 +12.9/B MidCpValC m MV 17.97 +3.3 +3.8 +12.1/B MidCpValI MV 18.23 +3.5 +4.5 +13.4/A MidCpValInv MV 18.22 +3.5 +4.4 +13.2/B MidCpValR b MV 18.12 +3.4 +4.1 +12.6/B MidCpValR6 MV 18.23 +3.5 +4.7 +13.6/A NTCoreEqPlusG LB 17.75 +1.7 +7.9 +13.1/D NTDiversBdG CI 10.41 +.5 -1.2 +1.5/C NTEmMktsG EM 11.89 -4.3 -10.8 +13.1/A NTEqGrG LB 14.81 +2.1 +9.5 +14.4/B NTGrG LG 19.70 +.1 +13.9 +17.7/A NTHeritageG MG 15.39 +.5 +10.2 +11.5/D NTIntlGrG FG 12.38 -3.2 +1.7 +8.2/C NTLgCoValG LV 12.00 +3.9 +5.1 +10.9/D NTMidCpValG MV 14.12 +3.5 +5.1 +13.8/A NTSmCoG SB 10.72 +2.3 +11.3 +13.4/C RlEsttA m SR 28.41 +3.0 +2.4 +5.7/D RlEsttI SR 28.53 +3.1 +2.7 +6.1/C RlEsttInv SR 28.45 +3.1 +2.6 +5.9/D SelI LG 80.22 +.9 +12.7 +17.9/A SelInv LG 78.88 +.9 +12.5 +17.7/A ShrtDurInv CS 10.11 +.3 +.7 +1.3/B ShrtTrmGovtInv GS 9.42 +.2 +.2 +.1/D ShtDrInfPrBdInv IP 10.16 +.2 +.8 +1.4/D ShtDrInfPrBdR5 IP 10.24 +.3 +1.0 +1.6/C SmCoInv SB 17.05 +2.2 +10.8 +12.8/D SmCpGrA m SG 19.57 +.3 +17.6 +15.4/C SmCpGrI SG 20.69 +.3 +18.0 +15.9/B SmCpGrInv SG 20.23 +.3 +17.8 +15.7/C SmCpValA m SV 9.27 +1.2 +7.4 +14.1/B SmCpValI SV 9.46 +1.2 +7.8 +14.6/B SmCpValInv SV 9.37 +1.2 +7.6 +14.4/B StrAlAgrsA m AL 8.65 +.3 +3.2 +9.6/C StrAlAgrsC m AL 8.43 +.2 +2.8 +8.7/D StrAlAgrsI AL 8.54 +.4 +3.5 +10.0/B StrAlAgrsInv AL 8.59 +.4 +3.4 +9.8/B StrAlCnsrvA m CA 5.85 +.5 +1.8 +5.6/C StrAlCnsrvInv CA 5.86 +.7 +1.9 +5.9/C StrAlModA m MA 7.02 +.4 +2.6 +7.8/C StrAlModC m MA 6.93 +.4 +2.1 +7.1/D StrAlModI MA 7.05 +.6 +2.9 +8.4/C StrAlModInv MA 7.04 +.4 +2.7 +8.1/C SustEqA m LB 29.67 +2.2 +7.1 +14.5/B SustEqInv LB 29.76 +2.2 +7.3 +14.8/B UltraA m LG 48.63 +1.2 +16.8 +18.6/A UltraI LG 52.54 +1.3 +17.2 +19.2/A UltraInv LG 50.81 +1.3 +17.0 +18.9/A UtlsInv SU 17.75 +5.2 +4.9 +9.0/C ValA m LV 9.35 +3.8 +5.2 +11.9/C ValI LV 9.38 +3.8 +5.6 +12.4/B ValInv LV 9.36 +3.8 +5.5 +12.2/C ValR b LV 9.35 +3.7 +5.1 +11.6/C ZeroCoup2020Inv GI 103.24 +.2 -.4 +.5/C ZeroCoup2025Inv GL 97.35 +.6 -1.9 +.5/EAmerican Funds2010TgtDtRtrA m TA 11.00 +.5 +.8 +6.1/B 2015TgtDtRtrA m TD 11.72 +.5 +1.1 +6.5/C 2020TgtDtRtrA m TE 12.77 +.4 +1.7 +7.2/B 2025TgtDtRtrA m TG 13.74 +.2 +2.2 +8.4/B 2030TgtDtRtrA m TH 14.83 +.1 +2.8 +9.9/A 2035TgtDtRtrA m TI 15.39 -.1 +3.7 +11.2/A 2040TgtDtRtrA m TJ 15.80 -.1 +3.9 +11.6/A 2045TgtDtRtrA m TK 16.06 -.2 +4.1 +11.9/A 2050TgtDtRtrA m TN 15.74 -.2 +4.2 +12.0/A AMCpA m LG 34.05 +.3 +10.8 +14.6/D AmrcnBalA m MA 27.81 +.7 +3.4 +10.4/A AmrcnHiIncA m HY 10.23 +1.0 +2.4 +6.2/B AmrcnMutA m LV 42.46 +2.4 +5.0 +12.9/B BdfAmrcA m CI 12.60 +.5 -.9 +1.4/D CptWldGrIncA m WS 50.95 -.9 +.7 +10.2/C CptlIncBldrA m IH 60.82 +.4 -1.6 +6.2/C CptlWldBdA m IB 19.44 -.4 -1.8 +1.8/D EuroPacGrA m FG 53.12 -2.4 -2.8 +8.4/C FdmtlInvsA m LB 64.25 +.1 +4.7 +15.5/A GlbBalA m IH 31.96 -1.1 -.5 +6.0/C GrfAmrcA m LG 55.12 -.5 +11.3 +16.9/B HiIncMuniBdA m HM 15.81 +.2 +1.3 +4.7/B IncAmrcA m AL 23.31 +1.1 +1.2 +9.2/D IntlGrIncA m FB 33.02 -2.3 -4.1 +6.1/D IntrmBdfAmrA m CS 13.15 +.4 -.2 +.5/E InvCAmrcA m LB 41.48 +.7 +4.9 +13.7/C LtdTrmTEBdA m MS 15.52 ... +.4 +1.2/B MortgA m GI 9.85 +.4 -.7 +.9/A NewWldA m EM 64.06 -3.2 -4.3 +9.9/C NwPrspctvA m WS 46.06 -.8 +6.7 +13.6/A STBdAmrcA m CS 9.81 +.3 +.2 +.6/D ShrtTrmTEBdA m MS 10.04 ... +.6 +.7/D SmCpWldA m SW 59.66 -.4 +6.9 +12.6/B TheNewEcoA m LG 48.56 -1.6 +8.8 +15.1/D TxExBdA m MI 12.81 -.1 ... +2.6/B TxExmptFdofCAA m MC 17.45 +.1 +.1 +2.6/C TxExofNewYorkA m MY 10.61 ... -.3 +2.3/C USGovtSecA m GI 13.39 +.5 -.9 +.4/C WAMtInvsA m LV 46.27 +1.4 +5.6 +14.7/AAmerican IndependancKansasTxExBdIns SI 10.67 -.1 ... +1.6/C USInProtInstl IP 10.56 +.3 ... +1.8/CAncoraThlnSmlMdI d SB 16.85 +1.7 +8.4 +13.6/CAngel OakMltStratIncAs m MU 11.19 +.4 +2.2 +3.4 MltStratIncIns MU 11.17 +.4 +2.4 +3.7AquilaCHTFKTA m SI 10.48 ... -.1 +1.7/B HawaiianTxFrA m SI 11.13 -.1 -.1 +1.1/D NATFIncA m SI 10.55 ... -.3 +2.1/A TxFrForUtahA m SI 10.18 ... -.2 +1.9/A TxFrofArizonaA m SI 10.45 -.1 -.3 +1.8/B TxFrofColoradoA m SI 10.31 ... -.2 +1.4/D TxFrofOregonA m SI 10.80 ... -.3 +1.2/DArbitrageInstl NE 13.04 +.2 -.3 +2.3/B R b NE 12.66 +.2 -.4 +2.1/BArielApprecInv b MV 49.29 +.4 +2.9 +9.7/D Inv b MV 74.22 +.5 +6.1 +12.7/BAristotleSaulGlbOppsI d IH 13.51 -1.3 +1.7 +10.4/AArtisanEmMktsInv EM 14.97 -5.1 -10.8 +14.0 GlbOppsInstl WS 27.38 -.8 +5.4 +13.9 GlbOppsInv WS 27.07 -.8 +5.2 +13.6 GlbValueInv WS 18.01 ... -.9 +9.2 IntlInstl FG 32.90 -2.3 -1.8 +5.0 IntlInv FG 32.69 -2.4 -1.9 +4.7 IntlSmCpInv FR 23.00 -3.5 -.4 +6.8 IntlValueInstl FB 36.69 -1.5 -5.3 +6.9 IntlValueInv FB 36.52 -1.5 -5.4 +6.6 MidCpInstl MG 46.83 +.2 +12.9 +10.2 MidCpInv MG 42.95 +.2 +12.7 +9.9 MidCpValueInv MV 23.69 +2.0 +4.2 +10.3 SmCpInvs SG 37.51 +.7 +22.8 +17.0 ValInstl LV 14.91 +1.3 +2.7 +13.3 ValInv LV 14.94 +1.3 +2.6 +13.1AshmoreEmMktsLcCyBdIns XP 6.80 -4.4 -10.4 +3.4 EmMktsTtlRetIns EB 7.50 -2.2 -6.8 +6.3AuxierFocInv d LV 23.61 +3.2 +5.8 +11.2/DAve MariaMariaWldEq WS 15.49 +.8 +2.7 +9.8/C Value MB 22.64 +1.4 +8.4 +10.5/CBBHCorelN d LB 21.42 +1.8 +2.7 +10.2/E LtdDurN UB 10.18 +.3 +1.4 +2.0BMODivIncI LV 15.34 +4.9 +8.3 +15.9/A IntermTxFrI MI 11.13 ... +.3 +2.5/B IntermTxFrY MI 11.14 ... +.3 +2.2/B LgCpGrI LG 20.63 +3.0 +14.0 +18.4/A LgCpGrY LG 20.42 +3.0 +13.8 +18.1/A LgCpValI LV 16.57 +3.8 +3.1 +12.0/C LowVolEqI LV 15.71 +3.6 +7.2 +10.6/D MidCpGrI MG 18.33 +2.9 +13.8 +12.3/D MidCpValI MV 12.56 +1.9 +1.0 +10.4/C ShrtTrmIncAdvI CS 9.29 +.3 +.8 +1.5/B ShrtTxFrI MS 10.15 ... +.9 +1.3/A SmCpGrI SG 21.85 +1.5 +17.2 +12.3/E StratIncY MU 9.11 +.4 -.7 +2.6/D TCHCorPlusBdI CI 11.42 +.6 -.8 +3.0/A TCHCorPlusBdY CI 11.43 +.6 -.9 +2.8/A TCHCorpIncI TW 12.81 +.8 -.8 +4.9/A TCHCorpIncY TW 12.82 +.7 -.9 +4.8/A UltraShrtTxFrI MS 10.07 +.1 +.9 +1.0/BBNY MellonAsstAllcM MA 13.04 +.9 +4.0 +9.1/B BdM CI 12.36 +.6 -1.1 +1.7/C EmMktsM EM 10.60 -3.5 -11.5 +11.7/B IncStkM LV 9.77 +4.3 +5.5 +13.6/A IntermBdM CS 12.28 +.4 -.2 +1.2/C IntlApprecM FB 14.00 -1.3 -3.0 +6.2/C IntlM FB 13.38 -2.0 -3.3 +6.6/C LgCpStkM LB 6.47 +2.1 +7.5 +13.6/C MAIntrmMnBdM MT 12.42 ... ... +1.9/B MdCpMltStratM MG 18.96 +1.3 +9.5 +12.9/C NYIntrmTEBdM MN 10.92 -.1 ... +2.1/B NtnIntrmMnBdM MI 13.30 -.1 +.1 +2.1/C NtnSTMnBdM MS 12.71 ... +.8 +.7/D PEIntrmMnBdM MP 11.96 ... +.4 +2.1/D STUSGovtSecM GS 11.53 +.2 +.2 +.2/C SmCpMltStratM SG 22.70 -.3 +13.2 +15.8/CBairdAggrgateBdInstl CI 10.60 +.6 -.9 +2.0/B CorPlusBdInstl CI 10.94 +.6 -.8 +2.5/A IntermBdInstl CI 10.81 +.5 -.5 +1.5/C QlInTrmMnBdIns MI 11.39 -.1 +.2 +1.4/E ShrtTrmBdInstl CS 9.58 +.3 +.5 +1.4/BBaronAsstInstl MG 82.37 +.5 +16.9 +16.3/A AsstRetail b MG 79.53 +.4 +16.7 +16.0/B DiscvInstl SG 23.06 +3.0 +26.0 +23.4/A DiscvRetail b SG 22.82 +3.0 +25.8 +23.1/A EmMktsInstl EM 13.60 -3.5 -11.5 +9.1/D EmMktsRetail b EM 13.55 -3.5 -11.6 +8.9/D FifthAvenuGrIns LG 30.63 -1.8 +18.2 +20.1/A FifthAvenuGrRtl b LG 30.06 -1.8 +18.0 +19.8/A FocedGrInstl MG 18.95 +2.5 +21.0 +16.0/B GrInstl MG 83.04 +2.8 +19.4 +16.4/A GrRetail b MG 80.66 +2.8 +19.2 +16.1/B IntlGrInstl FG 23.56 -3.3 -2.6 +11.0/A IntlGrRetail b FG 23.23 -3.4 -2.8 +10.7/B OppInstl MG 22.08 -.4 +25.5 +20.5/A OppRetail b MG 21.29 -.5 +25.2 +20.2/A PtnrsInstl MG 60.85 +1.3 +22.4 +18.5/A PtnrsRetail b MG 59.55 +1.3 +22.2 +18.2/A RlEsttInstl SR 28.47 -2.9 -5.1 +6.3/C RlEsttRetail b SR 28.03 -2.9 -5.2 +6.0/C SmCpInstl SG 34.12 +.4 +16.3 +16.5/B SmCpRetail b SG 32.89 +.4 +16.1 +16.2/BBarrett AssociatesBarrettOpp LV 30.61 +1.1 +2.1 +12.9/BBeckerValEqRetail d LV 20.04 +2.3 +2.8 +12.2/CBerkshireFoc d ST 27.46 -1.5 +27.9 +25.1/CBernsteinCaliforniaMuni SS 14.10 ... +.6 +1.5/B IntermDur CI 12.89 +.5 -.8 +2.2/B IntermDurInstl CI 14.69 +.4 -.7 +2.2/B NewYorkMuni SS 13.79 -.1 +.2 +1.5/B ShrtDrDvRSMn MS 12.55 ... +.8 +.6/DBerwynInc d XY 13.58 +.1 +2.4 +4.7/BBishop StreetHawaiiMuniBdIns SI 10.39 -.1 -.3 +1.6/CBlackRock4060TrgtAlInvC m CA 11.80 +.5 +.6 +4.2 AdUSTtlMInvA m LB 27.36 +2.1 +7.8 +12.1/D AdUSTtlMInvIns LB 28.58 +2.2 +8.0 +12.3/D AdUSTtlMInvInvC m LB 17.77 +2.1 +7.3 +11.2/E AdvtgGlbInstl WS 22.32 +.4 +2.3 +8.9 AdvtgGlbInvA m WS 21.21 +.3 +2.0 +8.5 AdvtgGlbInvC m WS 17.38 +.3 +1.6 +7.6 AdvtgIntlIns FB 16.80 -1.9 -2.9 +7.7/B AdvtgIntlInvA m FB 16.62 -1.8 -3.0 +7.4/B AdvtgLCCorIns LB 17.87 +2.2 +9.1 +15.1/B AdvtgLCCorInvA m LB 17.22 +2.2 +8.9 +14.8/B AdvtgLCCorInvC m LB 14.79 +2.1 +8.4 +13.9/C AdvtgLCValIns LV 30.67 +3.1 +4.8 +13.0/B AdvtgLCValInvA m LV 30.06 +3.1 +4.7 +12.6/B AdvtgLCValInvC m LV 27.89 +3.0 +4.1 +11.8/C AdvtgLgCpGrIns LG 17.33 +1.5 +14.0 +17.2/B AdvtgLgCpGrInvA m LG 16.59 +1.5 +13.9 +16.9/B AdvtgSmCpGrIns SG 23.53 +2.3 +20.1 +14.2/D AdvtgSmCpGrInvA m SG 18.17 +2.3 +19.9 +13.9/D AsaDrgnIns PJ 15.44 -1.8 -10.5 +5.2 AsaDrgnInvA m PJ 15.22 -1.9 -10.7 +4.9 BalCptlInstl MA 23.65 +1.2 +5.2 +9.4 BalCptlInvA m MA 23.57 +1.2 +5.1 +9.1 BalCptlInvC m MA 20.56 +1.2 +4.6 +8.3 BasValInstl LV 28.03 +4.6 +6.8 +10.4/D BasValInvA m LV 27.67 +4.5 +6.6 +10.1/E BasValInvC m LV 24.41 +4.5 +6.0 +9.2/E CAMuniOppsInstl MF 12.74 -.1 +1.5 +4.1/A CAMuniOppsInvA m MF 12.73 -.1 +1.3 +3.8/A CAMuniOppsInvA1 b MF 12.74 -.1 +1.4 +4.0/A CorBdInstl CI 9.35 +.6 -.8 +1.5/C CorBdInvA m CI 9.37 +.5 -1.0 +1.2/D CorBdInvC m CI 9.33 +.5 -1.4 +.5/E CorBdK CI 9.38 +.6 -.8 +1.5/C CorBdSvc b CI 9.35 +.5 -1.1 +1.2/D CptlApprecInstl LG 32.60 -1.3 +17.0 +17.4/B CptlApprecInvA m LG 30.22 -1.3 +16.8 +17.0/B CptlApprecInvC m LG 22.55 -1.4 +16.2 +16.1/C CptlApprecK LG 32.78 -1.3 +17.1 +17.5/B CptlApprecR b LG 25.15 -1.4 +16.6 +16.7/B CrdtStrIncIns MU 10.13 +.6 +1.0 +4.5/B CrdtStrIncInvA m MU 10.13 +.6 +1.0 +4.2/B EmMktsInstl EM 21.92 -3.8 -7.6 +11.0 EmMktsInvA m EM 21.11 -3.8 -7.8 +10.6 EngyResInvA m EE 18.99 -1.4 +2.6 +2.8/C EqDivInstl LV 23.74 +2.5 +4.9 +13.1 EqDivInvA m LV 23.67 +2.4 +4.7 +12.8 EqDivInvC m LV 22.81 +2.4 +4.2 +12.0 EqDivR b LV 23.85 +2.4 +4.5 +12.5 EuroInvA m ES 14.67 -3.3 -4.5 +.8 Exch LB 1103.16 +2.8 +5.3 +12.0/D FltngRtIncInstl BL 10.15 +.5 +2.5 +4.1/C FltngRtIncInvA m BL 10.14 +.4 +2.2 +3.8/D FltngRtIncInvC m BL 10.14 +.3 +1.8 +3.1/E FocGrInstl LG 4.81 -1.4 +17.9 +17.6/B FocGrInvA m LG 4.45 -1.5 +17.4 +17.4/B GNMAInstl GI 9.22 +.3 -.4 +1.0/A GNMAInvA m GI 9.26 +.4 -.6 +.7/B GlbAllcIncInstl IH 19.69 -.3 -.3 +5.1 GlbAllcIncInvA m IH 19.57 -.4 -.5 +4.8 GlbAllcIncInvC m IH 17.65 -.3 -.9 +4.0 GlbAllcIncR b IH 18.63 -.3 -.7 +4.5 GlbLSCrdtInstl XS 10.37 +.4 +.2 +1.8/D GlbLSCrdtInvA m XS 10.34 +.3 ... +1.6/E GlbLSCrdtInvC m XS 10.12 +.3 -.5 +.8/E HYBdInstl HY 7.66 +.8 +1.8 +6.3/B HYBdInvA m HY 7.66 +.7 +1.5 +5.9/B HYBdInvC m HY 7.67 +.7 +1.1 +5.1/C HYBdK HY 7.67 +.9 +2.0 +6.3/A HYBdSvc b HY 7.67 +.9 +1.7 +6.0/B HYMuniInstl HM 9.61 +.3 +2.1 +5.4/B HighEqIncIns LV 28.19 +3.3 +4.6 +8.9/E HighEqIncInvA m LV 24.15 +3.2 +4.5 +8.5/E HighEqIncInvC m LV 16.23 +3.2 +4.0 +7.7/E HthSciOpIns SH 64.47 +2.9 +14.8 +10.7/A HthSciOpInvA m SH 61.47 +2.9 +14.6 +10.4/A HthSciOpInvC m SH 53.94 +2.8 +14.1 +9.6/B InProtBdInstl IP 10.47 +.2 -.1 +1.8/C InProtBdInvA m IP 10.22 +.1 -.2 +1.5/C InProtBdInvC m IP 9.89 +.1 -.6 +.8/E IntlDivIns FB 29.48 +.3 -3.5 +4.3/E IntlDivInvA m FB 27.56 +.3 -3.6 +3.9/E IntlInstl FB 16.54 -2.8 -6.9 +6.7/C IntlInvA m FB 16.17 -2.8 -7.0 +6.3/C IntlInvC m FB 15.03 -2.9 -7.5 +5.3/D LCFocGrIns LG 12.60 -1.3 +18.1 +20.2/A LCFocGrInvA m LG 11.58 -1.4 +17.9 +19.9/A LCFocGrInvC m LG 8.57 -1.5 +17.3 +18.9/A LPDyn2020Instl TE 15.96 +.3 +1.8 +6.5 LPDyn2020InvA m TE 14.68 +.2 +1.8 +6.3 LPDyn2030Instl TH 14.27 +.4 +2.8 +8.5 LPDyn2030InvA m TH 13.71 +.4 +2.6 +8.2 LPDyn2040Instl TJ 18.10 +.4 +3.1 +9.9 LPDyn2040InvA m TJ 16.53 +.4 +2.9 +9.6 LatinAmerInstl LS 43.94 -5.9 -10.6 +7.8 LatinAmerInvA m LS 43.34 -5.9 -10.8 +7.5 LngHrznEqInvA m WS 13.80 +.9 +5.4 +6.6 LowDurBdInstl CS 9.49 +.3 +.6 +1.4/B LowDurBdInvA m CS 9.49 +.3 +.4 +1.2/C LowDurBdInvC m CS 9.49 +.3 -.1 +.4/E LowDurBdK CS 9.48 +.3 +.5 +1.5/B ManagedIncK XY 9.93 +.7 +1.0 +4.8/B MidCapDivIns MV 19.20 +2.4 +6.9 +10.9 MidCapDivInvA m MV 18.31 +2.4 +6.7 +10.6 MidCpGrEqInstl MG 26.95 +.7 +19.6 +18.1/A MidCpGrEqInvA m MG 23.42 +.7 +19.3 +17.7/A MidCpGrEqInvC m MG 18.43 +.7 +18.8 +16.9/A NJMuniBdInstl MJ 11.04 -.1 +.8 +3.8/A NJMuniBdInvA m MJ 11.05 -.1 +.7 +3.6/B NYMuniOppsInstl MN 11.28 -.3 +1.0 +4.2/A NYMuniOppsInvA m MN 11.29 -.3 +.9 +4.0/A NYMuniOppsInvA1 b MN 11.29 -.3 +1.0 +4.1/A NYMuniOppsInvC m MN 11.28 -.4 +.3 +3.2/A NatrlResTrInstl SN 31.52 -1.6 -4.2 +6.5 NatrlResTrInvA m SN 29.90 -1.6 -4.4 +6.2 NtnlMnInstl MI 10.76 -.2 +.3 +2.6/B NtnlMnInvA m MI 10.77 -.1 +.1 +2.4/B NtnlMnInvC m MI 10.77 -.3 -.3 +1.6/D PAMuniBdInstl MP 10.92 -.1 +.4 +2.9/A PAMuniBdInvA m MP 10.93 -.1 +.2 +2.6/B ShrtTrmMuniIns MS 10.09 ... +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.1 +1.0 +.4/E StrGlbBdIncIns IB 5.83 ... -1.3 +3.0 StrGlbBdIncIvA m IB 5.83 ... -1.3 +2.8 StrIncOpA m NT 9.75 +.1 -.2 +2.3/D StrIncOpC m NT 9.74 +.1 -.7 +1.5/D StrIncOpIns NT 9.75 +.2 ... +2.6/C StratMuOpIns MI 11.72 -.3 +1.6 +4.6/A StratMuOpInvA m MI 11.72 -.3 +1.5 +4.4/A StratMuOpIvC m MI 11.72 -.3 +1.0 +3.6/A TactOppsInstl TV 15.04 -1.4 +4.4 +4.0/E TactOppsInvA m TV 14.92 -1.4 +4.2 +3.7/E TechOppsInstl ST 30.63 -.9 +20.4 +28.8/A TechOppsInvA m ST 28.47 -1.0 +20.2 +28.4/A TechOppsInvC m ST 24.21 -1.0 +19.6 +27.4/A TtlRetInstl CI 11.34 +.5 -1.0 +1.9/B TtlRetInvA m CI 11.34 +.4 -1.2 +1.6/C TtlRetInvC m CI 11.33 +.4 -1.7 +.9/E TtlRetR b CI 11.34 +.4 -1.5 +1.4/D USGovtBdInstl GI 10.16 +.4 -.5 +.8/A USGovtBdInvA m GI 10.18 +.4 -.6 +.5/B USMortgInstl CI 9.96 +.3 -.4 +1.7/CBogle Investment ManSmCpGrInstl SB 34.32 +.4 +9.9 +14.8/BBoston PartnersLSEqInstl LO 20.81 +.3 -6.8 +5.8 SmCpValIIInstl SV 27.59 +.3 +5.1 +12.5/C SmCpValIIInv b SV 26.38 +.2 +4.9 +12.2/DBoston TrustAsstMgmt AL 49.68 +2.6 +6.0 +11.7/A Eq LB 25.39 +3.2 +7.4 +14.4/BBragg Capital TrustQueensRdSmCpVal SV 28.50 +.6 +5.0 +9.8/EBrandesIntlEqI FV 17.66 -1.3 +.4 +6.5/BBridgesInvm LG 67.53 +2.2 +11.6 +14.2/DBridgewayAggresivInvs1 MB 75.54 +.4 +.3 +11.4/C BlueChip35Idx LB 15.73 +3.8 +8.0 +15.5/A SmCpGr SG 31.90 +2.7 +15.3 +16.2/B SmCpVal SV 30.05 +.3 +13.3 +14.4/B UltraSmCo SV 33.68 +1.4 +11.4 +9.0/E UltraSmCoMkt d SB 15.79 -.9 +10.7 +14.7/BBright RockMidCpGrInstl MG 18.34 +.1 +6.6 +14.6/B QualLgCpInstl LB 17.20 +2.4 +4.3 +10.8/EBroadviewOpp SB 38.07 -1.6 +10.3 +10.5/EBrookeld InvestmenGlbLtdInfrasI XO 12.75 +1.8 +2.0 +5.0/E GlbLtdInfrasY XO 12.75 +1.9 +2.0 +5.0/E GlbLtdRlEsttI GR 13.09 +.2 ... +5.1/CBrown AdvisoryFlexEqIns d LG 22.93 +.7 +10.5 +15.2/C GrEqInstl d LG 25.03 +.6 +19.3 +17.0/B GrEqInv d LG 24.79 +.6 +19.2 +16.8/B IntermIncInv d CI 10.39 +.5 -.2 +1.4/D MrylndBdInv d SI 10.51 ... +.8 +1.9/A SmCpFdmtlValIns d SB 31.05 +4.4 +9.1 +14.3/B SmCpGrInv d SG 21.51 +1.4 +15.8 +15.4/C SmrstEmMktsIns d EM 9.74 -3.9 -13.3 +4.8/EBrown Cap MgmtSmCoInv b SG 113.41 +2.4 +27.1 +23.5/ABruceBruce MA 543.83 +2.5 +3.6 +6.3/EBuffaloDiscv MG 26.39 +.6 +9.0 +13.7/C EmergOpps SG 18.20 +.8 +16.5 +15.4/C FlexInc AL 15.89 +1.9 +4.0 +9.8/B Gr LG 33.16 -1.2 +13.8 +14.9/D HY HY 11.00 +.5 +1.0 +4.0/E LgCp LG 32.12 +.6 +10.6 +15.5/C MidCp MG 14.85 -1.1 +9.1 +8.4/E SmCp SG 17.81 +.5 +21.5 +17.2/BCG Capital MarketsCorFI CI 7.89 +.5 -1.1 +1.7/C EmMktsEqInvms EM 14.21 -4.4 -12.4 +11.0/B IntlEq FB 12.58 -1.5 -3.1 +6.9/B IntlFI IB 7.88 -.3 +1.9 +4.1/A LgCpEq LG 21.05 +2.0 +8.4 +13.0/E MuniBdInvms ML 9.14 -.1 -.6 +1.8/E SmMidCpEq SG 22.74 +1.3 +9.5 +9.5/ECGMFoc LB 45.59 -.7 -14.5 +2.9/E Mut AL 29.21 -.6 -5.7 +3.9/E Rlty MB 27.76 -3.7 -13.4 +5.0/ECIBCAtDipEqInstl LB 21.53 +3.4 +12.3 +14.8/BCMAdvsFI CS 11.15 +.5 +.1 +2.5/ACRMMidCpValInstl MB 24.45 +1.2 +12.2 +15.4/A SmCpValInstl SB 20.79 +1.7 +5.1 +14.9/B SmCpValInv SB 18.02 +1.6 +4.9 +14.6/BCalamosCnvrtA m CV 18.91 ... +7.8 +8.4/D CnvrtC m CV 18.70 -.1 +7.2 +7.6/D CnvrtInstl CV 16.96 +.1 +7.9 +8.6/D EvolvingWldGrI EM 13.86 -3.5 -9.6 +6.2/E GlbGrIncA m IH 9.55 -.9 +1.1 +7.8/A GlbGrIncC m IH 8.48 -1.1 +.6 +7.0/B GlbGrIncI IH 9.83 -.9 +1.3 +8.0/A GrA m LG 35.87 ... +10.4 +11.6/E GrC m LG 22.77 ... +9.9 +10.7/E GrIncA m AL 34.23 +1.5 +7.4 +11.6/A GrIncC m AL 34.38 +1.4 +6.9 +10.7/A GrIncInstl AL 32.92 +1.5 +7.6 +11.8/A GrInstl LG 47.05 ... +10.7 +11.8/E IntlGrA m FG 20.41 -2.3 -4.6 +8.3/C IntlGrInstl FG 20.90 -2.2 -4.5 +8.6/C MktNetrlIncA m NE 13.57 +.2 +2.9 +4.5/A MktNetrlIncC m NE 13.78 +.2 +2.5 +3.7/A MktNetrlIncIns NE 13.42 +.3 +3.2 +4.7/ACalvertBalA m MA 33.00 +1.4 +5.0 +8.0/C BalC m MA 31.92 +1.3 +4.5 +7.1/D BdA m CI 15.84 +.5 -.4 +2.2/B EqA m LG 47.77 +1.8 +11.4 +14.4/D EqC m LG 28.00 +1.7 +10.9 +13.5/D IncA m TW 16.06 +.8 -1.5 +3.1/C IntlEqA m FB 17.36 -.7 -1.3 +4.1/E MdCpA m MB 34.63 +1.7 +9.9 +7.2/E RspMuniIncA m MI 15.64 -.1 -.3 +2.2/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 254,665 +2.4 +8.4 +14.0/A NL Vanguard TtlSMIdxAdmrl LB 206,114 +2.2 +8.9 +13.8/A NL Vanguard TtlSMIdxInv LB 133,016 +2.2 +8.8 +13.7/A NL Vanguard TtInSIdxInv FB 131,551 -1.5 -4.0 +5.4/B NL Vanguard TtlSMIdxIns LB 124,523 +2.2 +8.9 +13.8/A NL Vanguard InsIdxIns LB 124,342 +2.4 +8.4 +14.0/A NL Vanguard InsIdxInsPlus LB 107,215 +2.4 +8.4 +14.1/A NL Vanguard TtInSIdxInsPlus FB 98,360 -1.5 -3.9 +5.6/B NL Fidelity Contrafund LG 98,242 -.5 +13.5 +15.9/B NL American Funds GrfAmrcA m LG 91,695 -.5 +11.3 +15.1/C 5.75 Vanguard WlngtnAdmrl MA 87,628 +2.0 +3.0 +9.4/A NL Vanguard TtBMIdxAdmrl CI 84,329 +.5 -1.0 +2.6/C NL Fidelity 500IndexPrm LB 80,488 +2.4 +8.4 +14.0/A NL American Funds IncAmrcA m AL 75,283 +1.1 +1.2 +8.2/C 5.75 Dodge & Cox Stk LV 73,635 +3.0 +6.7 +13.2/A NL Vanguard TtInSIdxAdmrl FB 71,456 -1.5 -4.0 +5.5/B NL American Funds CptlIncBldrA m IH 68,336 +.4 -1.6 +6.2/B 5.75 American Funds AmrcnBalA m MA 65,818 +.7 +3.4 +9.7/A 5.75 American Funds InvCAmrcA m LB 63,899 +.7 +4.9 +12.7/C 5.75 Dodge & Cox IntlStk FB 61,727 -1.1 -6.2 +4.9/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 6.95 +10.7 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.79 +10.6 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.40 +10.5 888-614-6614 Fidelity Select Telecom SC NL 60.10 +8.1 800-544-8544 Oppenheimer SteelPat MLPAlphaA m LP 5.75 8.11 +8.0 888-614-6614 Oppenheimer SteelPat MLPAlphaY LP NL 8.35 +8.0 888-614-6614 Oppenheimer SteelPat MLPAlphaC m LP 1.00 7.63 +7.9 888-614-6614 Center Coast Capital BrkdMLPFocA m LP 4.75 7.57 +7.8 877-766-0066 Center Coast Capital BrkdMLPFocC m LP 1.00 6.96 +7.7 877-766-0066 Fidelity Select Transportation ID NL 106.78 +7.3 800-544-8544 congress SmallCapGrInst SG NL 32.77 +7.2 800-303-1928 Fidelity Select HealthCareSvcs SH NL 102.87 +7.1 800-544-8544 Towle Deep Val d SV NL 19.02 +7.1 888-998-6953 congress SmallCapGrRet b SG NL 30.22 +7.1 800-303-1928 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 96.69 +40.1 888-776-3637 Lord Abbett DevelopingGrI SG NL 35.06 +31.4 888-522-2388 Lord Abbett DevelopingGrF b SG NL 31.71 +31.3 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 30.60 +31.2 888-522-2388 Lord Abbett DevelopingGrP b SG NL 29.66 +31.1 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 29.73 +31.0 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 22.79 +30.5 888-522-2388 Wasatch UlGr d SG NL 26.57 +29.5 800-551-1700 Ivy MicroCpGrA m SG 5.75 32.64 +29.1 800-777-6472 Rydex NASDAQ1002xStrH b LE NL 159.21 +28.9 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 78.47 +28.7 888-776-3637 ClearBridge SmCpGrIS SG NL 45.36 +28.6 877-721-1926 ClearBridge SmCpGrI SG NL 44.90 +28.5 877-721-1926 Morgan Stanley InsMidCpGrI MG NL 21.63 +28.5 800-548-7786 ClearBridge SmCpGrA m SG 5.75 42.09 +28.3 877-721-1926 Morgan Stanley InsMidCpGrA m MG 5.25 18.31 +28.3 800-548-7786 Rydex NASDAQ1002xStrC m LE 1.00 127.65 +28.3 800-820-0888 ClearBridge SmCpGrR b SG NL 41.03 +28.1 877-721-1926 American Beacon StphnsSmCpGrInv SG NL 22.73 +27.9 800-658-5811 Berkshire Foc d ST NL 27.46 +27.9 877-526-0707 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 70

ShrtDurIncA m CS 15.89 +.4 +.5 +1.8/A USLCCrRspnbIdxA m LB 24.20 +3.0 +8.9 +14.3/BCambiarGlblUltrFcsInv d WS 19.48 -2.5 -1.8 +4.0/E IntlEqInv d FB 27.00 -2.4 -5.0 +4.7/E OppInstl LV 24.31 +1.7 +2.3 +10.2/E OppInv LV 24.37 +1.7 +2.2 +9.9/E SmCpInstl d SB 21.47 +3.2 +10.0 +8.7/E SmCpInv d SB 20.98 +3.2 +10.0 +8.5/ECarillonClVtCptlApprA m LG 46.08 +.9 +9.7 +16.9/B EagleGrIncA m LV 22.02 +4.0 +5.8 +14.6/A EagleGrIncC m LV 21.07 +3.9 +5.2 +13.7/A EglMidCpGrA m MG 62.27 +.1 +12.9 +16.0/B EglMidCpGrC m MG 49.50 ... +12.4 +15.2/B EglSmCpGrA m SG 67.37 +.4 +13.0 +14.2/D EglSmCpGrC m SG 49.78 +.4 +12.5 +13.4/D ReamsCore+BdI CI 31.06 +.5 -1.0 +1.5/C ReamsCoreBdI CI 11.23 +.5 -.4 +1.6/C ReamsUnconsBdI NT 11.62 +.4 -.4 +2.2/D ReamsUnconsBdY b NT 11.68 +.4 -.6 +1.9/D ScoutIntlI FB 20.98 -1.5 -2.3 +8.8/A ScoutMdCpI MB 20.27 +2.1 +6.6 +16.6/A ScoutSmCpI SG 30.36 +2.7 +17.0 +20.0/ACausewayIntlValInstl d FV 16.32 -1.3 -5.8 +5.1/C IntlValInv d FV 16.18 -1.4 -6.0 +4.9/CCenter Coast CapitalBrkdMLPFocA m LP 7.57 +7.8 +9.6 +1.8/A BrkdMLPFocC m LP 6.96 +7.7 +9.0 +1.0/BChamplainSmCoAdv b SG 23.57 +.3 +18.4 +19.7/ACity National RochdaCorpBdServicing CS 10.22 +.4 -.1 +1.1/C DivIncN b LV 39.88 +2.6 +.4 +8.6/EClearBridgeAggresivGrA m LG 222.16 ... +9.2 +10.2/E AggresivGrC m LG 177.61 ... +8.8 +9.4/E AggresivGrI LG 245.42 +.1 +9.4 +10.5/E AggresivGrIS LG 248.07 +.1 +9.5 +10.6/E AllCpValA m LV 14.95 +2.5 +2.8 +12.8/B AllCpValC m LV 12.86 +2.4 +2.4 +12.0/C ApprecA m LB 25.33 +2.9 +7.3 +13.6/C ApprecC m LB 24.35 +2.8 +6.9 +12.9/D ApprecI LB 25.20 +2.9 +7.6 +14.0/C ApprecIS LB 25.28 +2.9 +7.6 +14.1/C CBIntlSmCpI FA 17.32 -3.2 -9.4 +5.8/D DivStrat1 LB 24.44 +3.3 +4.7 +14.2/B DivStratA m LB 24.42 +3.3 +4.5 +13.9/C DivStratC m LB 24.06 +3.3 +4.0 +13.1/D DivStratI LB 25.07 +3.4 +4.7 +14.2/B IntlGrC m FG 41.36 -2.5 +3.2 +11.5/A IntlGrI FG 47.79 -2.4 +3.9 +12.6/A IntlValA m FV 10.86 -1.0 -8.1 +5.0/C IntlValIS FV 10.93 -1.0 -7.8 +5.5/B LgCpGrA m LG 45.80 +.5 +12.7 +17.5/B LgCpGrC m LG 36.81 +.4 +12.2 +16.7/B LgCpGrI LG 50.79 +.5 +12.9 +17.8/A LgCpValA m LV 33.83 +2.5 +2.5 +10.1/E LgCpValC m LV 32.83 +2.4 +2.1 +9.2/E LgCpValI LV 33.78 +2.5 +2.7 +10.4/D MidCpA m MB 34.56 +1.2 +3.4 +8.6/E MidCpC m MB 27.57 +1.1 +3.0 +7.8/E MidCpI MB 38.40 +1.2 +3.6 +8.9/D MidCpIS MB 38.75 +1.2 +3.7 +9.1/D SmCpC m SG 42.44 +1.9 +10.3 +15.0/C SmCpGrA m SG 42.09 +3.2 +28.3 +20.0/A SmCpGrI SG 44.90 +3.2 +28.5 +20.4/A SmCpGrIS SG 45.36 +3.2 +28.6 +20.5/A SmCpGrR b SG 41.03 +3.1 +28.1 +19.7/A SmCpI SG 67.21 +2.0 +10.9 +16.2/B SmCpValA m SV 21.10 +3.0 +6.0 +12.1/D TactDivIncA m MV 17.23 +4.2 +5.0 +6.2/E TactDivIncC m MV 16.35 +4.1 +4.6 +5.4/E TactDivIncI MV 17.36 +4.2 +5.2 +6.4/E ValTrustC m LB 81.86 +1.9 +2.4 +10.1/E ValTrustI LB 98.48 +1.9 +3.0 +11.1/EClermontCLSGrandIncN CA 11.38 +.4 +.2 +6.4/BClipperClipper LB 124.04 +1.6 +7.1 +15.2/ACohen & SteersDivVal,IncInstl LB 14.43 +1.5 +2.5 +12.6/D GlbInfras,IncI XO 18.80 +1.4 +.5 +7.2/B GlbRltys,IncA m GR 53.35 +1.4 +1.4 +6.3/B GlbRltys,IncI GR 53.62 +1.4 +1.6 +6.7/B InstlRltys SR 44.15 +3.3 +4.5 +7.9/A IntlRltyA m GR 11.84 -.8 ... +6.3/B IntlRltyI GR 11.91 -.8 +.2 +6.6/B PrfrdScInc,IncA m RR 13.54 +.7 -1.3 +5.3/C PrfrdScInc,IncC m RR 13.45 +.5 -1.8 +4.6/D PrfrdScInc,IncI RR 13.57 +.7 -1.1 +5.7/B RlEsttSecIncA m SR 15.22 +3.5 +4.2 +8.6/A RlEsttSecIncC m SR 13.77 +3.5 +3.7 +7.9/A RlEsttSecIncIns SR 16.04 +3.6 +4.4 +8.9/A Rltys SR 65.53 +3.3 +4.4 +7.6/AColorado BondSharesATxEx f SI 9.18 +1.1 +4.2 +4.9/AColumbiaAMTFrCAIMBIns MF 10.27 +.1 +.3 +2.3/C AMTFrCTIMBIns SI 10.33 ... +.2 +1.4/C AMTFrIMBA m MI 10.29 +.1 -.2 +1.8/D AMTFrIMBIns MI 10.29 ... -.1 +2.0/C AMTFrMAIMBIns MT 10.35 ... -.1 +1.5/D AMTFrNYIMBIns MN 11.65 -.1 ... +1.8/B AMTFrORIMBIns SI 12.14 ... ... +1.7/B AMTFrSCIMBIns SI 9.98 ... -.3 +1.7/B AcornA m MG 14.43 +1.3 +16.8 +16.7/A AcornC m MG 7.09 +1.1 +16.2 +15.8/B AcornIns MG 17.29 +1.2 +16.9 +17.0/A AcornIntSelIns FG 30.08 -1.2 +2.8 +13.5/A AcornIntlA m FR 44.20 -2.9 -1.7 +8.7/D AcornIntlIns FR 44.33 -2.9 -1.5 +9.0/D AcornSelA m MG 15.34 +2.0 +13.4 +17.1/A AcornSelIns MG 17.52 +2.0 +13.6 +17.4/A AcornUSAA m SG 14.57 +.6 +20.6 +17.2/B AcornUSAIns SG 17.84 +.6 +20.8 +17.5/B BalA m MA 42.22 +1.4 +2.5 +8.4/C BalIns MA 42.15 +1.4 +2.7 +8.7/B BdA m CI 8.31 +.4 -1.2 +1.8/C BdIns CI 8.31 +.6 -1.0 +2.0/B ContrCoreA m LB 26.87 +1.9 +4.6 +12.9/D ContrCoreIns LB 27.09 +2.0 +4.8 +13.2/C ContrCoreV f LB 26.61 +1.9 +4.6 +12.9/D ContrEurpA m ES 7.22 -1.8 -1.4 +4.5/E ConvrtSecsA m CV 21.07 -.5 +6.8 +10.0/B ConvrtSecsIns CV 21.10 -.5 +6.9 +10.2/B CorpIncA m TW 9.93 +.9 -1.9 +3.3/C CorpIncIns TW 9.92 +.8 -1.8 +3.5/B CptAllcAgrA m AL 13.17 +.7 +3.1 +11.1/A CptAllcAgrC m AL 12.80 +.7 +2.7 +10.2/B CptAllcCnsA m XY 10.08 +.6 +.1 +4.0/D CptAllcMdAgA m MA 12.70 +.7 +2.6 +9.5/A CptAllcMdAgC m MA 12.72 +.6 +2.1 +8.6/B CptAllcMdAgIns MA 12.68 +.8 +2.8 +9.7/A CptAllcMdCnsA m CA 10.93 +.6 +1.1 +5.7/C CptAllcModA m CA 11.41 +.6 +1.8 +7.7/A CptAllcModC m CA 11.31 +.6 +1.3 +6.9/B DiscpCoreA m LB 13.04 +2.7 +9.2 +14.9/B DiscpSmCoreV f SB 7.48 ... +7.5 +9.8/E DivIncA m LV 22.83 +3.1 +4.5 +14.3/A DivIncC m LV 22.11 +3.1 +4.0 +13.4/A DivIncIns LV 22.86 +3.2 +4.6 +14.6/A DivIncV f LV 22.84 +3.1 +4.5 +14.3/A DivOppA m LV 9.89 +2.9 +3.7 +11.8/C DivOppC m LV 9.67 +2.9 +3.2 +11.0/D EmMktsIns EM 12.21 -4.7 -11.6 +12.1/A FltRtA m BL 9.15 +.3 +3.3 +4.7/B GlEngNatResA m SN 19.83 -1.9 +.3 +9.6/B GlEngNatResI SN 20.09 -1.9 +.3 +9.8/B GlbDivOppA m WS 18.83 +.6 -1.9 +7.4/E GlbDivOppIns WS 18.90 +.6 -1.7 +7.7/E GlbEqValA m WS 13.87 +1.7 +1.2 +9.6/D GlbOppsA m IH 13.72 -.7 ... +7.7/A GlbStratEqA m WS 15.42 -.3 +2.2 +11.8/B GlbTechGrA m ST 34.95 -.7 +15.7 +27.1/B GlbTechGrC m ST 31.35 -.8 +15.0 +26.1/B GlbTechGrIns ST 36.33 -.7 +15.8 +27.4/B GrtrChinaA m CH 47.22 -6.7 -7.6 +14.4/B HYBdA m HY 2.88 +1.5 +.1 +4.9/D HYMuniA m HM 10.55 +.2 +2.1 +4.1/C HYMuniIns HM 10.55 +.2 +2.3 +4.3/C IncBuilderA m XY 11.86 +.8 +1.5 +5.9/A IncOppsA m HY 9.66 +1.5 +.1 +4.7/D LgCpEnhCoreA b LB 25.63 +2.5 +8.6 +15.2/A LgCpEnhCoreIns LB 25.60 +2.6 +8.8 +15.5/A LgCpGrA m LG 44.54 +.2 +12.2 +15.2/C LgCpGrC m LG 37.26 +.1 +11.7 +14.4/D LgCpGrIIIA m LG 18.85 +.2 +12.1 +14.8/D LgCpGrIIIC m LG 13.26 +.1 +11.6 +14.0/D LgCpGrIIIIns LG 20.35 +.2 +12.3 +15.1/D LgCpGrIns LG 46.27 +.2 +12.4 +15.5/C LgCpGrV f LG 44.15 +.2 +12.2 +15.2/C LgCpIdxA b LB 52.06 +2.3 +8.1 +15.1/B LgCpIdxIns LB 52.38 +2.3 +8.3 +15.4/A LgCpValA m LV 14.68 +2.8 +1.5 +11.5/C LmtDurCrdtA m CS 9.69 +.5 -.1 +2.1/A MNTxExmptA m SM 5.37 -.1 -.3 +2.3/B MidCapGrA m MG 28.20 -.8 +10.8 +12.1/D MidCapGrIns MG 30.13 -.8 +11.0 +12.3/D MidCapIdxA b MB 17.69 +1.9 +7.7 +13.9/A MidCapIdxIns MB 17.63 +2.0 +7.9 +14.2/A Pac/AsIns DP 10.40 -3.1 -5.7 +12.2/A QualityIncA m CI 5.34 +.4 +.1 +1.5/C RlEstateEqA m SR 13.76 +3.1 +3.0 +6.2/C RlEstateEqIns SR 13.80 +3.1 +3.2 +6.5/C S/MCpValA m SV 10.65 +1.7 +5.0 +10.6/E STBdA m CS 9.90 +.3 +.3 +.7/D STBdIns CS 9.88 +.3 +.4 +.9/C STBdIns3 CS 9.88 +.3 +.5 +1.1/C STMuniBdA m MS 10.30 ... +.7 +.6/D STMuniBdIns MS 10.30 +.1 +.9 +.9/C SelGlbEqA m WS 13.98 -.3 +8.5 +14.1/A SelIntlEqA m FG 14.20 -2.7 -2.4 +5.0/E SelIntlEqIns FG 14.51 -2.6 -2.2 +5.2/E SelLgCpEqA m LB 15.01 +2.0 +7.3 +15.2/A SelLgCpEqIns LB 14.91 +2.0 +7.5 +15.5/A SelLgCpGrA m LG 16.82 -2.3 +13.4 +13.8/D SelLgCpGrIns LG 17.39 -2.3 +13.6 +14.1/D SelLgCpValA m LV 26.86 +2.5 +2.4 +14.6/A SelLgCpValC m LV 24.54 +2.4 +1.9 +13.8/A SelM/CValA m MV 13.26 +2.6 +3.0 +9.6/D SelM/CValInstl MV 13.29 +2.5 +3.1 +9.9/D SelSmlrCpValA m SB 19.45 +2.2 +7.8 +10.2/E SlgCmsInfoA m ST 76.64 -.8 +8.3 +23.2/C SlgCmsInfoC m ST 52.79 -.9 +7.8 +22.3/D SlgGlbTechA m ST 42.27 -1.1 +7.5 +23.3/C SlgGlbTechC m ST 32.60 -1.1 +7.0 +22.4/D SmCpGrIA m SG 21.14 +2.0 +16.1 +17.3/B SmCpGrIIns SG 22.46 +2.0 +16.3 +17.6/B SmCpIdxA b SB 28.43 +3.2 +16.9 +18.3/A SmCpIdxIns SB 28.62 +3.2 +17.1 +18.5/A SmCpValIA m SV 43.60 +1.1 +6.6 +16.5/A SmCpValIIA m SV 18.45 +2.3 +6.8 +13.0/C SmCpValIIIns SV 18.76 +2.3 +7.0 +13.3/C SmCpValIIns SV 48.60 +1.1 +6.8 +16.8/A StratIncA m NT 5.91 +.4 ... +4.1/A StratIncC m NT 5.91 +.4 -.6 +3.4/B StratIncIns NT 5.82 +.5 +.2 +4.5/A StratMuniIncA m ML 3.99 -.2 +.4 +3.7/A StrtCAMuIncA m MC 7.54 ... +.1 +2.7/C StrtCAMuIncInst MC 7.54 +.1 +.3 +2.9/B StrtNYMuIncA m MY 7.28 -.1 -.3 +2.4/C ThermostatA m XY 14.68 +.6 +1.7 +3.8/D ThermostatC m XY 14.71 +.5 +1.2 +3.0/E ThermostatIns XY 14.49 +.6 +1.8 +4.1/C TtlRetBdA m CI 8.90 +.5 -.2 +2.2/B TtlRetBdIns CI 8.91 +.7 +.1 +2.5/A TxExmptA m ML 13.35 ... +.3 +2.7/C TxExmptC m ML 13.35 ... -.1 +2.1/D TxExmptIns ML 13.36 ... +.5 +3.0/B USTrsIdxIns GI 10.81 +.5 -.9 +.4/CCommerceBd CI 19.43 +.6 -.9 +2.2/B Gr LG 36.34 +1.8 +11.6 +17.9/A KansasTFIntrmBd SI 19.04 -.1 -.3 +1.6/C MidCpGr MG 43.32 +1.8 +9.7 +14.7/B MssrTFIntrmBd SI 19.14 -.1 -.3 +1.8/B NtnlTFIntrmBd MI 19.25 -.1 -.4 +2.1/C ShrtTrmGovt GS 16.82 +.2 ... +.4/B Val LV 32.49 +3.9 +4.5 +13.7/ACommunity ReinvestQlfdInvm b GI 10.31 +.4 -.9 +.5/BConvergenceCorPlusInstl LB 20.90 +4.8 +11.6 +15.0/BCopeland Capital ManRkMgdDivGrI d LB 15.34 +3.0 +11.2 +10.2/ECopleyCopley d LV 105.69 +2.9 +19.5 +15.2Credit SuisseCmdtyRetStratA m BB 4.67 ... -4.6 -.9/D CmdtyRetStratI BB 4.77 -.2 -4.6 -.7/D FltngRtHiIncA m BL 6.87 +.5 +2.3 +4.5/B FltngRtHiIncC m BL 6.89 +.4 +1.9 +3.7/DCrossmark StewardS/MCpEnhIdxA b SB 17.55 +2.3 +10.9 +15.1/BCullenHiDivEqInstl d LV 18.76 +3.2 +3.1 +12.7/B HiDivEqRetail m LV 18.75 +3.1 +3.0 +12.4/BCutlerEq LV 20.78 +2.4 +1.3 +12.9/BDFAAsiaPacSmCoIns PJ 23.05 -1.2 -3.4 +12.4/B CAInTmMnBdIns MF 10.47 ... +.8 +1.4/E CASTMnBdIns SS 10.28 +.1 +.9 +.8/D CSTGEIntlScCrEq FV 9.70 -1.5 -4.4 +8.5/A CSTGEUSSclCrEq2 MB 18.74 +2.3 +7.3 +15.5/A CntnntlSmCIns ES 27.44 -1.2 -2.5 +12.8/A EMktCorEqI EM 21.06 -1.3 -8.8 +11.6/B EMktSCInstl EM 21.43 -1.7 -10.2 +11.3/B EmMktsII EM 26.97 -1.2 -7.4 +12.1/A EmMktsInstl EM 28.08 -1.2 -7.5 +11.9/A EmMktsSocialCor EM 13.56 -1.5 -8.7 +12.2/A EmMktsValInstl EM 29.31 +.8 -6.1 +13.6/A EnhUSLgCoInstl LB 13.82 +2.5 +7.4 +15.1/B FvYrGlbFIIns IB 10.95 +.4 +.7 +1.4/D GlbAllc2575Ins XY 13.61 +.7 +1.4 +4.3/C GlbAllc6040Ins MA 18.44 +1.0 +2.5 +8.6/B GlbEqInstl WS 23.96 +1.3 +3.7 +13.0/A GlbRlEsttSec GR 11.24 +2.1 +2.6 +7.0/A InProtSecIns IP 11.61 +.4 -.2 +1.9/B IntlCorEqIns FB 13.81 -1.6 -3.8 +8.9/A IntlLgCpGr FG 12.96 -1.9 -.3 +8.0/C IntlRlEsttScIns GR 5.17 -.4 -.6 +5.5/C IntlSclCrEqInst FV 13.30 -1.6 -3.8 +9.1/A IntlSmCoInstl FQ 20.34 -1.8 -4.1 +10.5/B IntlSmCpGr FR 15.40 -2.2 -2.1 +11.7/A IntlSmCpValIns FA 21.25 -1.7 -7.5 +8.7/B IntlSstnbtyCor1 FB 10.63 -1.3 -2.6 +8.3/A IntlValIII FV 16.17 -1.1 -5.1 +7.7/A IntlValInstl FV 19.08 -1.1 -5.2 +7.6/A IntlVctrEqIns FA 12.83 -1.8 -4.7 +9.4/B ItmGovtFIIns GI 12.09 +.6 -1.1 +.5/C ItmTExtnddQlIns TW 10.38 +1.0 -2.0 +2.5/D ItmTMnBdIns MI 10.05 -.1 +.3 +1.3/E JapaneseSmCoIns JS 26.95 -2.8 -7.5 +12.7/B LgCpIntlInstl FB 23.04 -1.2 -2.2 +7.5/B OneYearFIInstl UB 10.27 +.3 +1.0 +.9/D RlEsttSecInstl SR 36.18 +3.5 +4.2 +7.7/A STGovtInstl GS 10.44 +.3 -.1 +.3/C STMuniBdInstl MS 10.14 ... +.8 +.7/D ShTrmExQtyI CS 10.73 +.4 +.5 +1.5/B SlvLyHdgGlEqIns WS 16.95 +.7 +1.8 +12.4/B SlvlyHdgGlFIIns IB 9.60 +.4 +1.1 +2.2/C TAUSCorEq2Instl MB 19.45 +2.5 +7.9 +14.7/A TAWexUSCrEqIns FB 11.10 -1.5 -5.2 +9.4/A TMdIntlVal FV 15.70 -1.1 -5.2 +7.5/A TMdUSEq LB 31.40 +2.2 +8.9 +15.5/A TMdUSMktwdVl LV 32.04 +3.3 +4.5 +13.4/A TMdUSMktwdVlII LV 29.86 +3.3 +4.7 +13.6/A TMdUSSmCp SB 48.58 +2.1 +10.6 +15.1/B TMdUSTrgtedVal SV 40.23 +2.0 +7.6 +13.4/C TwYrGlbFIIns IB 9.95 +.3 +.9 +.8/E TwoYrFIInstl CS 9.94 +.3 +.8 +.8/D TwoYrGovtInstl GS 9.75 +.2 +.5 +.4/B USCorEq1Instl LB 24.63 +2.4 +8.7 +15.4/A USCorEqIIInstl MB 23.11 +2.5 +7.8 +14.7/A USLgCo LB 22.28 +2.4 +8.4 +15.6/A USLgCpGrInstl LG 21.13 +2.7 +11.1 +16.7/B USLgCpValII LV 19.16 +3.0 +3.4 +14.5/A USLgCpValIII LV 27.66 +3.0 +3.4 +14.6/A USLgCpValInstl LV 40.06 +3.0 +3.4 +14.4/A USMicroCpInstl SB 24.93 +2.4 +13.4 +16.5/A USSmCpGrInstl SG 20.60 +2.3 +10.8 +14.2/D USSmCpInstl SB 39.68 +2.1 +10.8 +14.8/B USSmCpValInstl SV 41.60 +2.3 +9.9 +14.2/B USSocialCorEq2 MB 17.29 +2.3 +8.0 +15.1/A USSstnbtyCor1 LB 23.13 +2.7 +10.1 +15.7/A USTrgtedValIns SV 26.91 +2.3 +8.6 +14.0/B USTrgtedValR1 SV 26.90 +2.3 +8.5 +13.9/B USVectorEqInstl MV 20.54 +2.4 +7.6 +14.1/A WlexUSGovFIIns IB 10.47 +.2 +1.9 +3.4/A WlexUSTrgVlIns FA 13.91 -1.1 -7.8 +10.4/B WlexUSVlPrtIns FV 12.09 -.7 -5.7 +9.0/ADFDentPremGrInv MG 33.96 +.8 +17.0 +17.1/ADavenportCor LG 23.86 +1.7 +6.5 +12.2/E EqOpps MG 18.89 +2.1 +4.5 +8.9/E ValInc LV 17.21 +2.3 +1.2 +11.1/DDavisApprecIncA m AL 41.50 +.8 +4.7 +9.8/B ApprecIncY AL 41.70 +.8 +4.9 +10.1/B FinclA m SF 53.86 +2.4 +3.7 +12.8/C FinclC m SF 44.66 +2.3 +3.2 +11.9/D NYVentureA m LB 32.71 +.8 +6.0 +14.4/B NYVentureC m LB 29.36 +.7 +5.5 +13.5/C NYVentureY LB 33.51 +.8 +6.2 +14.7/B OppA m LG 39.16 +.6 +5.8 +16.9/B OppC m LG 31.96 +.5 +5.3 +16.0/C RlEsttA m SR 41.30 +3.3 +4.6 +9.0/A RlEsttY SR 41.89 +3.3 +4.8 +9.3/ADelaware InvCorpBdA m TW 5.63 +.8 -2.3 +2.7/D CorpBdInstl TW 5.63 +.9 -2.2 +3.0/D DiversIncA m CI 8.37 +.2 -1.8 +1.7/C EmMktsA m EM 18.03 -4.5 -10.6 +16.6/A ExtnddDrBdA m TW 6.30 +1.1 -5.0 +3.6/B ExtnddDrBdInstl TW 6.29 +1.1 -4.8 +3.8/B HYOppsA m HY 3.72 +1.3 +.1 +4.6/D IntlValEqA m FV 14.46 -2.3 -7.5 +5.3/B IntlValEqInstl FV 14.52 -2.4 -7.4 +5.6/B LtdTrmDvrsIncA m CS 8.28 +.2 -.5 +1.2/C MnstHYMnBdA m SM 10.67 ... +.1 +2.5/A NtnlHYMnBdA m HM 11.01 +.1 +1.8 +4.7/B REITA m SR 11.34 +2.4 +.8 +4.0/E SelGrA m LG 41.87 -2.2 +10.9 +11.1/E SelGrInstl LG 45.64 -2.2 +11.0 +11.4/E SmCpValA m SV 69.31 +1.3 +5.1 +15.1/A SmCpValC m SV 57.27 +1.2 +4.6 +14.2/B SmidCpGrA m SG 27.33 +1.9 +24.7 +18.3/A TFArizonaA m SL 11.25 +.1 +.4 +2.6/A TFCaliforniaA m MC 11.99 ... +.1 +3.0/B TFColoradoA m SL 11.05 ... +.2 +2.8/A TFIdahoA m SL 11.22 +.1 +.2 +2.2/B TFMnnstA m SM 12.16 -.1 ... +2.0/C TFMnnstIntrmA m SM 10.84 ... -.1 +1.8/C TFPnsylvnA m MP 7.94 -.1 +.2 +2.6/B TFUSAA m ML 11.45 -.2 +.5 +2.8/C TFUSAIntermA m MI 11.77 ... +.4 +2.1/C USGrA m LG 25.92 -.8 +9.4 +11.7/E USGrInstl LG 28.29 -.8 +9.6 +11.9/E ValInstl LV 22.90 +3.3 +7.5 +13.4/A WlthBldrA m MA 14.58 +1.4 +.6 +6.5/EDeutscheCATxFrIncA m MC 7.42 ... -.2 +2.1/E CATxFrIncS MC 7.41 ... +.1 +2.4/D CROCIEqDivA m LV 60.53 +4.7 +6.3 +15.3/A CROCIEqDivC m LV 60.31 +4.6 +5.7 +14.4/A CROCIIntlA m FB 47.04 -.9 -3.2 +4.8/E CROCIIntlS FB 47.28 -.9 -3.0 +5.1/D CmnctnsA m SC 26.65 +2.3 -.8 +6.1/D CorEqA m LB 29.57 +2.2 +8.7 +14.8/B CorEqS LB 29.88 +2.2 +8.9 +15.1/B CptlGrA m LG 86.96 +.8 +12.9 +16.2/C CptlGrS LG 87.91 +.8 +13.1 +16.5/C EAFEEqIdxInstl FB 6.38 -1.5 -2.6 +6.5/C EmMktFixIncS EB 8.71 -2.5 -7.3 +2.7/E EmMktsEqS EM 19.13 -2.1 -7.4 +11.5/B Eq500IdxInstl LB 235.58 +2.3 +8.3 +15.3/A Eq500IdxS LB 232.41 +2.3 +8.2 +15.2/A GNMAS GI 13.36 +.2 -.5 +.7/B GlbHiIncInstl HY 6.73 +1.2 +1.3 +6.5/A GlbIncBldrA m IH 9.46 +.9 +.5 +7.9/A GlbSmCpA m SW 37.23 -1.7 +.6 +6.5/E GlbSmCpS SW 39.43 -1.7 +.8 +6.7/E HiCoGlBdS IB 8.97 +.2 -2.2 +2.7/B HiIncA m HY 4.68 +1.1 +1.4 +5.9/B HiIncC m HY 4.68 +1.0 +.7 +5.1/D HlthWllnssS SH 42.16 +2.8 +12.2 +5.7/C IntlGrS FG 34.30 -1.7 -2.4 +6.8/D IntmTaxFrS MI 11.58 ... ... +1.7/D LgCpFocGrS LG 50.76 +1.8 +12.9 +16.0/C LtnAmrcEqS LS 21.64 -9.3 -16.2 +9.9/A MATxFrS MT 13.98 -.2 -.6 +2.0/B MgdMuniBdA m ML 8.95 -.1 -.5 +2.1/D MgdMuniBdS ML 8.96 -.2 -.5 +2.4/D MltAstCnsrvAlS CA 13.11 +.5 +.5 +5.1/D MltAstGlbAllcS IH 15.82 -.6 -2.0 +4.2/E MltsecIncA m MU 4.45 -.1 -1.9 +2.6/D NYTxFrIncA m MY 10.44 -.2 -.5 +2.1/C NYTxFrIncS MY 10.43 -.1 -.4 +2.3/C RlEsttSecA m SR 20.88 +3.4 +3.8 +7.5/A SP500IdxS LB 32.73 +2.3 +8.2 +15.2/A SciandTechA m ST 25.17 -.8 +17.5 +21.9/D ShrtDurS CS 8.58 +.2 +.5 +1.6/B ShrtTrmMnBdIns MS 10.00 ... +.8 +.9/C SmCpCorS SB 34.78 -.1 +11.8 +14.4/B StratHYTxFrA m HM 12.03 -.1 ... +3.2/E StratHYTxFrS HM 12.04 -.1 +.2 +3.4/D TotRetBdA m CI 10.42 +.7 -1.8 +2.1/B TotRetBdS CI 10.42 +.6 -1.6 +2.3/A WldDivS WS 30.57 -.1 +.5 +6.4/EDiamond HillAllCpSelI LB 17.21 +2.7 +6.8 +10.3/E CorpCrdtA m HY 11.20 +.2 +2.1 +6.5/A CorpCrdtI HY 11.16 +.2 +2.2 +6.8/A LgCpA m LV 27.28 +2.7 +3.1 +12.9/B LgCpC m LV 25.73 +2.6 +2.6 +12.1/C LgCpI LV 27.50 +2.7 +3.3 +13.3/B LgCpY LV 27.54 +2.7 +3.4 +13.4/A LngShrtA m LO 26.35 +2.0 +2.3 +6.2/B LngShrtC m LO 23.46 +2.0 +1.8 +5.5/C LngShrtI LO 27.04 +2.0 +2.5 +6.6/B SmCpA m SV 37.14 +2.2 +4.3 +8.7/E SmCpI SV 37.76 +2.2 +4.5 +9.0/E SmCpY SV 37.81 +2.3 +4.5 +9.1/E SmMidCpI MV 23.61 +2.2 +5.2 +10.0/DDodge & CoxBal MA 108.76 +2.1 +3.8 +11.0/A GlbStk WS 13.86 +1.2 ... +12.0/B Inc CI 13.49 +.5 -.3 +2.9/A IntlStk FB 43.44 -1.1 -6.2 +6.2/C Stk LV 213.34 +3.0 +6.7 +15.5/ADominionImpactBdInv m CI 10.96 +.4 -1.1 +1.8/C ImpactEqInstl d LB 24.68 +2.5 +5.4 +10.9/E ImpactEqInv m LB 24.67 +2.5 +5.1 +10.6/E ImpactIntlEqInv m FV 8.45 -1.3 -5.1 +6.6/BDoubleLineCorFII CI 10.74 +.6 -.2 +2.4 CorFIN b CI 10.73 +.5 -.3 +2.2 EmMktsFII EB 10.24 -.3 -2.4 +4.7 EmMktsFIN b EB 10.24 -.3 -2.7 +4.4 FltngRtI d BL 9.90 +.4 +2.4 +3.3/E FltngRtN m BL 9.92 +.5 +2.2 +3.0/E LowDurBdI CS 9.96 +.2 +.9 +2.1 LowDurBdN b CS 9.95 +.2 +.8 +1.8 MltAsstGrA m TV 9.41 -.3 -.2 +6.7 MltAsstGrI d TV 9.45 -.3 -.1 +7.0 TtlRetBdI CI 10.44 +.5 +.4 +2.1 TtlRetBdN b CI 10.44 +.5 +.3 +1.8DreyfusAMTFMnBdA f MI 13.86 ... ... +2.5/B AMTFMnBdZ MI 13.87 ... +.3 +2.7/A ActvMidCpA f MB 62.94 +2.1 +2.3 +10.1/D ActvMidCpI MB 63.16 +2.1 +2.5 +10.4/D Apprec,IncInv LB 36.88 +.2 +4.8 +14.1/C BalOppA f MA 23.95 +1.9 +5.0 +9.2/B BdMktIdxInv b CI 10.03 +.4 -1.2 +1.0/E BstnCoSmCpValI SB 25.03 +1.5 +11.8 +15.5/B BstnCoSmMdCpGrI MG 24.09 ... +22.3 +18.8/A CAAMTFMnBdA f MF 14.79 ... +.2 +2.3/B CAAMTFMnBdZ MF 14.79 ... +.3 +2.5/B ConnecticutA f SI 11.47 ... -.1 +1.7/B CorEqA m LB 18.61 ... +4.5 +13.8/C DiscpStk b LB 39.77 +2.6 +9.2 +15.0/B DynTtlRetA f AM 15.81 +.4 +.1 +2.6/B DynTtlRetC m AM 14.65 +.3 -.5 +1.8/B DynTtlRetI AM 16.27 +.5 +.3 +2.9/B GrandInc LG 23.38 +2.1 +10.7 +14.5/D HYA m HY 6.12 +.8 +.7 +5.2/C HYI HY 6.13 +1.0 +1.0 +5.5/C HYMuniBdZ b HM 12.49 +.3 +3.6 +6.8/A InCorpd LG 12.49 +2.4 +9.5 +13.4/E InsSP500StkIdxI LB 57.42 +2.4 +8.3 +15.4/A IntlBdA f IB 15.16 -1.2 -3.6 +1.7/D IntlStkI FG 18.99 -.6 +1.6 +11.3/A IntlStkIdxInv FB 17.45 -1.6 -2.7 +6.3/C IntrmMnBd MI 13.40 -.1 -.1 +2.1/C IntrmTrmIncA f CI 12.87 +.4 -2.0 +.8/E IntrmTrmIncI CI 12.86 +.3 -1.9 +1.1/D LgCpEqI LG 23.20 +1.3 +9.2 +16.4/C MassachusettsZ MT 11.33 -.2 -.6 +1.8/C MidCpIdxInvs MB 40.08 +1.9 +7.7 +14.0/A MnBd MI 11.58 ... +.2 +2.6/B MnBdOppA f MI 12.72 -.1 +.2 +2.5/B MnBdOppZ MI 12.72 -.1 +.3 +2.6/B NJMnBd,IncA f MJ 12.75 +.1 +.5 +3.0/C NYAMTFMnBdA f MN 14.60 -.3 -.6 +2.1/B NYTxExBd MN 14.56 -.1 -.1 +2.4/A NatrlResA f SN 31.96 -1.1 -.2 +9.2/B OppcMidCpValA f MB 35.08 +1.2 +4.9 +10.7/C OppcSmCpInv SG 39.67 -.7 +8.0 +15.2/C PennsylvaniaA f MP 15.95 ... -.2 +2.8/A RsrchGr,IncZ LG 16.90 +1.0 +15.9 +15.7/C SP500Idx LB 58.40 +2.3 +8.1 +15.0/B ShrtIntermMnBdD b MS 12.82 ... +.8 +.6/D ShrtTrmIncD CS 10.09 +.1 -.6 +.4/E SmCpStkIdxInvs SB 36.83 +3.2 +16.9 +18.2/A StandishGlbFII IB 21.25 -.3 -.5 +1.8 StratValA f LV 41.96 +3.2 +4.7 +12.8/B StratValI LV 42.10 +3.3 +4.8 +13.1/B StructMidCpA f MB 32.12 +2.2 +2.2 +11.4/C StructMidCpI MB 32.84 +2.2 +2.4 +11.7/C SustUSEqZ LB 12.09 +3.2 +6.7 +11.6/E T/STtlRetBdI MI 22.65 +.1 +.1 +2.2/C TechGrA f ST 56.62 -1.3 +15.6 +22.6/C TxMgdGrA m LB 30.43 +.4 +4.1 +13.1/D USMortgZ b GI 14.50 +.2 -.8 +.5/C UltraShrtIncZ UB 10.07 +.2 +1.0 +.6/E WldwideGrA f WS 54.44 -.3 +2.3 +12.6/ADriehausActvInc XS 9.74 +.3 +1.7 +2.1/D EmMktsGrInv d EM 36.02 -4.6 -9.1 +10.6/C sEvnDrv AM 11.22 -.1 +4.0 +3.6/ADupreeMtKntckyTFInc SI 7.59 ... -.3 +1.9/B MtKntckyTFSM SS 5.22 ... ... +.9/C MtNrthCrlnTFInc SI 11.32 ... -.7 +1.9/B MtTnnssTFInc SI 11.22 -.1 -.5 +1.7/BEPEmMktsSmCoA m EM 12.23 -2.7 -12.5 +7.8/DEaton VanceAMTFreeMuniIncA m ML 8.93 -.1 +.6 +2.9/C AmtFreeMuniIncI ML 9.76 -.1 +.8 +3.1/B AtlntCptSMIDCA m MG 33.88 +2.1 +11.1 +16.5/A AtlntCptSMIDCI MG 37.39 +2.2 +11.2 +16.7/A BalA m MA 9.42 +1.0 +4.5 +8.1/C BalC m MA 9.45 +1.0 +4.1 +7.2/D CAMnOpA m MF 10.31 +.1 +.9 +3.1/A CnctctMnIncA m SL 9.96 +.1 +.5 +2.4/B DivBldrA m LB 15.17 +2.7 +7.0 +12.8/D DivBldrC m LB 15.25 +2.7 +6.5 +11.9/D DivBldrI LB 15.15 +2.8 +7.2 +13.1/D FltngRtA m BL 9.37 +.5 +3.3 +4.9/B FltngRtAdv b BL 9.06 +.5 +3.3 +4.9/B FltngRtAdvtgA m BL 10.95 +.5 +3.5 +5.5/A FltngRtAdvtgAdv b BL 10.95 +.5 +3.6 +5.5/A FltngRtAdvtgC m BL 10.93 +.4 +3.2 +5.0/A FltngRtC m BL 9.05 +.4 +2.8 +4.1/C FltngRtHiIncA m BL 9.45 +.6 +3.0 +5.0/A FltngRtHiIncAdv b BL 8.88 +.5 +2.9 +5.0/A FltngRtHiIncC m BL 8.87 +.5 +2.5 +4.2/C FltngRtHiIncI BL 8.89 +.6 +3.2 +5.3/A FltngRtInstl BL 9.06 +.5 +3.4 +5.1/A FltngRtMuniIncA m MS 9.85 +.1 +1.1 +.9/C GlbIncBldrA x IH 9.09 +.7 +1.5 +7.8/A GlbIncBldrC x IH 9.00 +.8 +1.0 +7.1/B GlbMcrAbRtA m NT 8.80 -.4 -1.8 +2.3/D GlbMcrAbRtI NT 8.78 -.4 -1.7 +2.6/C GovtOppsA m GS 6.13 +.1 +.2 +.4/B GovtOppsC m GS 6.13 +.2 -.1 -.3/E GrA m LG 30.57 -.4 +14.7 +15.8/C GreaterChinaGrA m CH 24.56 -3.3 -3.1 +15.5/A GreaterIndiaA m EI 35.08 +3.0 -3.7 +10.8/B HYMuniIncA m HM 8.87 ... +1.0 +4.5/C HYMuniIncC m HM 8.21 ... +.5 +3.7/D HiIncOppsA m HY 4.43 +1.1 +1.2 +5.6/B HiIncOppsC m HY 4.43 +1.1 +.7 +4.8/D IncofBostonA m HY 5.61 +1.0 +1.1 +5.3/C IncofBostonC m HY 5.61 +.8 +.5 +4.5/E IncofBostonI HY 5.61 +1.0 +1.3 +5.6/C LgCpValA m LV 20.64 +3.9 +7.2 +11.4/C LgCpValC m LV 20.64 +3.9 +6.7 +10.6/D LgCpValI LV 20.73 +4.0 +7.4 +11.7/C LgCpValR b LV 20.58 +4.0 +7.1 +11.1/D MAMnIncA m MT 8.67 -.2 -.5 +2.0/B MnstMnIncA m SM 9.25 -.1 -.6 +1.7/D NYMuniIncA m MY 9.89 -.2 -.4 +2.5/B NYMuniIncC m MY 9.89 -.2 -.9 +1.7/E NrthCrlnMnIncA m SL 8.82 ... +.1 +2.0/C NtnlLtdMtMnIncA m MI 9.72 ... +.3 +1.7/D NtnlLtdMtMnIncC m MI 9.12 -.1 ... +.9/E NtnlMnIncA m ML 9.74 ... +1.2 +3.7/A NtnlMnIncC m ML 9.74 -.1 +.8 +2.9/C NtnlMnIncI ML 9.74 ... +1.4 +3.9/A NwJrsyMnIncA m MJ 9.08 +.2 +1.0 +3.0/C OhioMuniIncA m MO 8.80 -.1 -.2 +2.6/B OregonMuniIncA m SL 8.46 ... +1.6 +2.9/A PnsylvnMnIncA m MP 8.50 +.1 +1.1 +2.2/C ShrtDrGovtIncA m GS 8.21 +.2 +1.3 +1.3/A ShrtDrGovtIncC m GS 8.22 ... +.9 +.7/A ShrtDrStratIncA m NT 7.31 +.2 +.3 +3.0/C ShrtDrStratIncC m NT 6.90 +.3 ... +2.2/D SthCrlnMnIncA m SL 9.10 +.1 +1.4 +2.8/A TABSShTrmMnBdA m MS 10.26 -.1 -.3 +.6/D TABSShTrmMnBdI MS 10.27 ... -.1 +.9/C TxMgdEqAstAlcA m XM 21.73 +1.5 +7.8 +12.4/A TxMgdEqAstAlcC m XM 20.13 +1.5 +7.3 +11.6/B TxMgdGlbDivIncA x WS 12.74 +.8 +1.8 +8.7/D TxMgdGlbDivIncC x WS 12.71 +.7 +1.3 +7.8/E TxMgdGr10 LG 1236.56 +2.0 +8.5 +15.3/C TxMgdGr11A m LG 55.57 +1.9 +8.3 +14.9/D TxMgdGr11C m LG 49.69 +1.9 +7.8 +14.1/D TxMgdGr12A m LG 24.95 +1.9 +8.2 +14.7/D TxMgdGr12C m LG 24.18 +1.9 +7.7 +13.9/D TxMgdMltCpGrA m LG 31.66 -1.0 +17.8 +16.4/C TxMgdSmCpA m SG 28.66 +1.7 +13.2 +13.8/D TxMgdValA m LV 28.20 +3.3 +6.6 +12.2/B TxMgdValC m LV 26.99 +3.3 +6.1 +11.4/C TxMgdValI LV 28.10 +3.3 +6.8 +12.5/B WldwideHlthSciA m SH 11.51 +3.1 +11.7 +3.6/D WldwideHlthSciC m SH 11.58 +3.0 +11.2 +2.8/DEdgar LomaxVal LV 15.59 +4.8 +4.9 +14.9/AEdgewoodGrInstl LG 34.92 -.3 +18.1 +20.9/AElfunDivers MA 18.90 +.7 +1.6 +7.3/D Inc CI 11.10 +.6 -1.2 +1.9/B IntlEq FG 21.77 -1.4 -4.0 +5.1/E Trusts LG 65.79 +.8 +9.0 +14.6/D TxExInc ML 11.27 ... +.1 +2.4/DEmeraldBnkngFinA m SF 48.70 -.7 +7.2 +17.5/A GrA m SG 29.74 +1.1 +12.4 +13.7/DEuroPacGoldA m SP 7.49 -13.4 -15.7 +13.8/A IntlDivIncA m FV 7.56 -3.1 -9.0 +1.4/E IntlValA m FV 6.91 -4.6 -11.3 +3.3/EEvermoreGlbValInstl d SW 14.99 -1.1 -1.4 +11.9/CFAMEqIncInv MB 32.76 +2.6 +9.3 +14.8/A ValInv MG 77.76 +2.3 +5.8 +12.6/DFDPBKCptlApprInvA m LG 14.83 -1.7 +16.5 +13.4 BKInstlInvA m FB 12.69 -3.5 -8.0 +3.4 BRCorAlpBdInvA m MU 9.92 +.7 -1.3 +1.4FMICommonStk MB 27.98 +2.2 +5.3 +11.8/B LgCp LB 22.90 +3.0 +6.5 +13.0/D FPACptl MV 34.20 -1.9 -.2 +2.8 Crescent d MA 35.29 +.4 +2.4 +7.6 NewInc CS 9.94 +.3 +1.5 +2.1 Paramount WS 23.05 +.1 +3.8 +12.7 USVal LB 10.33 -.1 +5.4 +4.2Fairholme FundsFcdInc HY 10.77 +.6 +.4 +6.5/A Fund d LV 18.39 -.1 -8.7 -1.0/EFederatedAdjstblRtScIns GS 9.64 +.1 +.9 +.5/B BdA f TW 8.99 +1.0 -1.2 +3.8/B BdC m TW 9.04 +.8 -1.8 +2.9/D BdF f TW 9.06 +.8 -1.3 +3.7/B BdInstl TW 8.99 +1.0 -1.1 +4.0/B CloverSmValA f SV 27.28 +1.5 +5.2 +12.1/D CloverSmValIns SV 27.40 +1.6 +5.4 +12.4/D CptlIncA f CA 8.03 +.9 +1.2 +5.4/C CptlIncB m CA 8.04 +.8 +.6 +4.6/E CptlIncC m CA 8.03 +1.0 +.8 +4.6/E CptlIncF f CA 8.02 +.9 +1.2 +5.4/C CptlIncInstl CA 8.04 +1.1 +1.3 +5.7/C EqInc,IncA f LV 26.03 +2.2 +3.8 +9.4/E EqInc,IncC m LV 25.97 +2.1 +3.3 +8.5/E EqInc,IncF m LV 26.04 +2.1 +3.6 +9.1/E EqInc,IncInstl LV 26.02 +2.1 +3.9 +9.6/E FltngRStrIncA m BL 9.93 +.4 +2.2 +3.7/D FltngRStrIncIns BL 9.93 +.5 +2.5 +4.1/C GlbAllcA f IH 20.05 -.2 +.2 +6.0/C GlbAllcC m IH 19.47 -.4 -.2 +5.2/D GlbAllcInstl IH 20.17 -.2 +.4 +6.3/C GlbAllcR b IH 19.91 -.3 ... +5.6/D GvtIncIns GI 9.86 +.2 -.8 +.7/B GvtIncSecIncF f GI 8.54 +.3 -1.0 +.4/C GvtUltShrDrIns UB 9.89 +.1 +1.1 +.8/E GvtUltShrDrSvc UB 9.89 +.1 +1.1 +.7/E HYTrustSvc d HY 6.74 +1.0 +1.0 +6.0/B HiIncBdA f HY 7.40 +1.1 +1.0 +5.7/B HiIncBdC m HY 7.38 +1.1 +.5 +4.9/D InsHYBdIns d HY 9.76 +1.1 +1.3 +6.5/A IntermCorpBdIns TW 8.96 +.7 -.4 +2.3/E IntermMuniSvc MI 9.92 ... -.2 +2.2/B IntlLeadersA f FB 35.35 -1.8 -5.5 +4.0/E IntlLeadersC m FB 32.72 -1.9 -5.9 +3.2/E IntlLeadersIns FB 35.43 -1.8 -5.3 +4.3/E IntlSmMidCoA m FR 38.80 -1.5 -3.0 +7.1/E IntlStrVlDvA f FV 3.48 -.1 -5.0 +2.3/E IntlStrVlDvC m FV 3.45 -.2 -5.5 +1.5/E IntlStrVlDvIns FV 3.48 -.4 -4.9 +2.4/E KaufLCA f LG 26.22 -.6 +11.7 +12.9/E KaufLCC m LG 24.15 -.7 +11.1 +12.1/E KaufLCIns LG 26.85 -.6 +11.9 +13.2/E KaufLCR b LG 25.05 -.7 +11.4 +12.5/E KaufmannA m MG 6.50 -1.7 +16.3 +15.5/B KaufmannB m MG 5.39 -1.6 +15.9 +14.9/B KaufmannC m MG 5.38 -1.6 +15.9 +14.9/B KaufmannR m MG 6.52 -1.5 +16.4 +15.5/B KaufmannSmCpA m SG 39.11 -.4 +21.6 +19.4/A KaufmannSmCpC m SG 33.75 -.4 +21.1 +18.7/A KaufmannSmCpR b SG 39.28 -.4 +21.6 +19.4/A MDTAllCpCorIns LV 31.19 +2.6 +12.4 +15.5/A MDTBalA f MA 19.88 +1.5 +6.7 +8.9/B MDTBalInstl MA 19.94 +1.5 +6.8 +9.2/B MDTLgCpGrA f LB 21.45 +2.2 +18.0 +16.8/A MDTLgCpValInstl LV 29.45 +3.6 +5.3 +11.4/C MDTLgCpValSvc LV 29.46 +3.6 +5.2 +11.2/D MDTMidCpGrA f MB 45.53 +2.6 +15.4 +15.9/A MDTMidCpGrInstl MB 46.75 +2.6 +15.5 +16.2/A MDTSmCpCorInstl SB 22.90 +1.5 +14.4 +21.2/A MDTSmCpGrA f SG 27.07 +1.9 +19.5 +21.4/A MDTSmCpGrInstl SG 28.17 +1.9 +19.7 +21.7/A MIIntrmMnA f SI 10.93 -.1 -.3 +1.4/D MaxCpIdxInstl LB 13.81 +2.4 +8.2 +15.4/A MaxCpIdxvc b LB 13.65 +2.3 +8.0 +15.1/B MidCpIdxSvc MB 26.45 +2.0 +7.9 +13.9/A MnHYAdvtgA f HM 8.88 +.2 +1.2 +4.0/C MnHYAdvtgC m HM 8.88 +.1 +.8 +3.3/D MnHYAdvtgF f HM 8.88 +.2 +1.2 +4.0/C MnStkAdvtgA f CA 13.67 +.8 +1.5 +6.8/B MnStkAdvtgAC m CA 13.65 +.7 +1.0 +6.0/C MnStkAdvtgAF f CA 13.67 +.8 +1.5 +6.8/B MnStkAdvtgAIns CA 13.67 +.8 +1.6 +7.0/B MnUltraShrtA m MS 10.00 +.1 +.7 +.6/D MnUltraShrtIns MS 10.00 +.1 +1.0 +1.0/B MortgInstl CI 9.33 +.3 -.5 +1.4/D MuniBdA f ML 10.32 -.1 -.3 +2.4/D OhioMuniIncA f MO 10.98 ... -.1 +2.2/B OhioMuniIncF m MO 10.98 -.1 -.2 +2.1/C PEMnIncA f MP 10.72 -.1 -.1 +2.4/C PrudentBearA f BM 13.43 -3.8 -14.0 -15.8/B PrudentBearIns BM 13.75 -3.8 -13.8 -15.5/A ShIntTtRtBdIns CS 10.14 +.4 +.2 +1.6/B ShrtIntrmDrMnA m MS 10.22 ... +.6 +.6/D ShrtIntrmDrMnIn MS 10.22 ... +.9 +1.1/B ShrtTrmIncInstl CS 8.44 +.2 +.9 +1.3/B ShrtTrmIncY CS 8.45 +.3 +1.0 +1.5/B StratIncA f MU 8.81 +.5 -.6 +4.1/B StratIncC m MU 8.80 +.3 -1.2 +3.3/C StratIncF f MU 8.75 +.5 -.7 +4.1/B StratValDivA f LV 5.90 +2.0 -1.6 +8.7/E StratValDivC m LV 5.91 +2.0 -2.1 +7.9/E StratValDivIns LV 5.93 +1.9 -1.5 +9.0/E StrtgcIncIS MU 8.76 +.5 -.4 +4.4/B TtlRetBdA m CI 10.58 +.4 -1.2 +2.0/B TtlRetBdC m CI 10.58 +.4 -1.5 +1.4/D TtlRetBdInstl CI 10.58 +.5 -.8 +2.5/A TtlRetBdSvc b CI 10.58 +.5 -1.0 +2.2/B TtlRetGovtBdIns GI 10.55 +.5 -.4 +.8/A TtlRetGovtBdSvc b GI 10.55 +.5 -.7 +.4/C USGvtSc13YrsIns GS 10.14 +.2 +.1 +.2/C USGvtSc13YrsY GS 10.14 +.2 +.2 +.3/C USGvtSc25YrIns GS 10.58 +.3 -.5 .../D UltraShrtBdA m UB 9.10 +.3 +1.0 +1.0/D UltraShrtBdIns UB 9.09 +.2 +1.2 +1.5/B forUSGovtSecA f GI 7.16 +.2 -1.1 +.5/CFidelity100Index LB 18.82 +2.6 +8.4 +16.0/A 500IdxIns LB 100.29 +2.4 +8.4 +15.6/A 500IdxInsPrm LB 100.29 +2.4 +8.4 +15.6/A 500IdxInv LB 100.27 +2.4 +8.3 +15.5/A 500IndexPrm LB 100.29 +2.4 +8.4 +15.6/A AllSectorEq LG 13.36 +1.9 +9.7 +15.1/D ArizonaMuniInc SL 11.83 ... -.4 +2.4/B AsstMgr20% XY 13.44 +.4 +1.1 +4.1/C AsstMgr30% XY 11.14 +.4 +1.4 +5.3/A AsstMgr40% CA 11.83 +.5 +1.9 +6.5/B AsstMgr50% CA 18.56 +.4 +2.2 +7.6/A AsstMgr60% MA 12.89 +.3 +2.6 +8.6/B AsstMgr70% MA 23.12 +.3 +3.2 +9.8/A AsstMgr85% AL 20.32 +.3 +4.0 +11.4/A BCGrowth LG 16.29 +.1 +17.7 +19.4/A BCGrowth LG 102.14 +.1 +16.4 +19.0/A BCGrowthK LG 102.32 +.1 +16.5 +19.2/A Balanced MA 25.12 +1.0 +6.6 +10.5/A BalancedK MA 25.12 +1.0 +6.7 +10.6/A BlueChipVal LV 20.08 +2.6 +2.4 +9.6/E CALtdTrmTFBd SS 10.51 ... +.6 +1.1/C CAMuniInc MC 12.69 -.1 -.2 +2.5/D Canada MQ 54.12 +.5 -1.0 +8.4/B Cap&Inc HY 10.09 +.3 +1.9 +7.3/A ChinaRegion CH 33.37 -4.8 -7.3 +12.6/D CmdtyStrat BB 5.21 -.2 -4.2 -1.4/E CnncticutMunInc SL 11.21 ... +.1 +2.0/C CnsrvIncMnBd MS 10.02 +.1 +.9 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.9 +.8/C Contrafund LG 13.69 -.5 +13.5 +17.6/B ContrafundK LG 13.69 -.5 +13.6 +17.7/A ConvertibleSecs CV 29.01 -.3 +5.3 +6.0/E CorpBd TW 11.26 +.8 -1.4 +3.4/C CptlApprec LG 38.80 -.7 +10.2 +13.0/E CptlApprecK LG 38.89 -.7 +10.3 +13.1/E DisciplinedEq LB 40.74 +2.1 +5.0 +12.0/D DisciplinedEqK LB 40.70 +2.1 +5.1 +12.1/D DivGro LB 34.40 +3.8 +4.8 +11.9/D DivGroK LB 34.38 +3.8 +4.9 +12.1/D DiversIntl FG 39.08 -1.6 -2.3 +6.1/E DiversIntlK FG 39.02 -1.6 -2.3 +6.2/E EmMkts EM 29.84 -4.5 -8.9 +12.7/A EmMktsDbt EB 9.43 -1.9 -4.7 +7.0/A EmMktsDiscovery EM 13.52 -5.7 -12.0 +10.1/C EmMktsIdxPrm EM 10.46 -2.4 -8.3 +11.0/B EmMktsK EM 29.87 -4.4 -8.8 +12.9/A EmergEMEA EM 9.20 -4.8 -11.1 +9.5/C EmergMketsOpps EM 19.22 -4.0 -10.2 +11.9/A EmergingAsia PJ 42.02 -2.9 -6.7 +14.2/A EqDividendInc LV 28.53 +3.5 +3.9 +12.0/C EqDividendIncK LV 28.53 +3.6 +3.9 +12.1/C EqIncome LV 60.50 +3.3 +3.2 +11.4/C EqIncomeK LV 60.47 +3.3 +3.2 +11.5/C Europe ES 41.16 -1.6 -2.8 +5.9/C ExMktIdxInPr MB 68.87 +1.6 +11.1 +14.5/A ExMktIdxInv MB 68.88 +1.6 +11.1 +14.4/A ExMktIdxPr MB 68.89 +1.6 +11.1 +14.4/A ExprtMltntnl LB 23.26 +3.7 +4.7 +12.1/D ExprtMltntnlK LB 23.22 +3.8 +4.8 +12.3/D Fidelity LG 47.19 +1.5 +9.5 +14.0/D FidelityK LG 47.17 +1.5 +9.5 +14.1/D FltngRtHiInc BL 9.49 +.4 +3.3 +4.6/B FltngRtHiInc BL 9.61 +.3 +2.6 +4.5/B FocedHiInc HY 8.50 +1.1 +.3 +5.0/D FocusedStock LG 26.41 -.2 +16.6 +17.3/B FourinOneIdx AL 46.25 +1.0 +4.5 +11.1/A Frdm 2005 TA 12.44 +.3 +.8 +5.7/C Frdm 2010 TA 15.84 +.3 +1.0 +6.7/A Frdm 2015 TD 13.22 +.2 +1.4 +7.6/A Frdm 2020 TE 16.44 +.3 +1.7 +8.3/A Frdm 2025 TG 14.35 +.3 +2.0 +8.9/A Frdm 2030 TH 18.01 +.3 +2.4 +10.4/A Frdm 2035 TI 15.28 +.4 +3.0 +11.5/A Frdm 2040 TJ 10.73 +.4 +3.0 +11.6/A Frdm 2045 TK 12.17 +.3 +3.1 +11.6/A Frdm 2050 TN 12.24 +.3 +3.0 +11.6/A Frdm 2055 TL 13.82 +.4 +3.0 +11.6/B Frdm Inc RI 11.61 +.3 +.4 +4.5/C FrdmIdx2055Inv TL 15.71 +1.0 +4.2 +11.7/A GNMA GI 11.15 +.3 -.6 +1.0/A GlbCmdtyStk SN 13.09 -2.0 -.7 +10.3/A GlbHiInc HY 9.44 +.4 -.7 +5.8/B GlbexUSIdxIns FB 13.01 -1.6 -3.9 +8.0/A GlbexUSIdxInsPr FB 13.01 -1.6 -3.9 +8.0/A GlbexUSIdxPr FB 13.00 -1.6 -4.0 +8.0/A GlobalEqIncome WS 14.39 +.7 +.2 +9.3/D GlobalexUSIdx FB 12.73 -1.5 -3.9 +8.1/A GovernmentInc GI 10.00 +.4 -.8 +.5/B GrDiscv LG 36.15 -.2 +14.4 +18.1/A GrDiscvK LG 36.17 -.2 +14.4 +18.3/A GrStrategies MG 44.75 +.9 +8.8 +11.2/D GrStrategiesK MG 45.10 +.9 +8.9 +11.4/D GroCo LG 19.44 -.2 +16.9 +21.9/A GroCo LG 20.76 -.3 +16.2 +21.4/A GroCoK LG 20.76 -.3 +16.2 +21.5/A Growth&Inc LB 39.81 +3.0 +5.9 +13.6/C Growth&IncK LB 39.78 +3.0 +6.0 +13.7/C HighIncome HY 8.86 +1.0 +2.2 +6.8/A Independence LG 41.06 +.5 +10.1 +11.9/E IndependenceK LG 41.09 +.5 +10.2 +12.0/E InfPrtBd IP 11.86 +.4 -.2 +1.6/C InfPrtBdIdxPrm IP 9.83 +.4 +.1 +2.0/B In-ProtBondA m IP 11.69 +.3 -.5 +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/Wednesday, August 22, 2018

PAGE 71

In-ProtBondI IP 11.82 +.4 -.3 +1.5/C IntermediateBd CI 10.59 +.5 -.4 +1.3/D InternationalVa FV 8.63 -1.0 -4.7 +3.5/E IntlCptlApprec FG 20.82 -2.7 -1.1 +10.3/B IntlDiscv FG 43.86 -2.1 -3.9 +6.4/E IntlEnhIdx FV 9.81 -1.8 -3.3 +7.8/A IntlGr FG 16.24 -1.2 +.6 +8.6/C IntlGr FG 13.69 -1.2 ... +8.3/C IntlIdxInstl FB 42.06 -1.4 -2.5 +6.9/B IntlIdxInstlPrm FB 42.06 -1.4 -2.5 +6.9/B IntlIdxInv FB 42.04 -1.4 -2.6 +6.8/B IntlIdxPremium FB