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

Vol. 126 | Issue No. 241 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNWednesday, August 29, 2018High 91 Low 7566 percent chance of rainPulitzer Prize winner2016 7 05252000258 CHARLIE SAYSNow it really begins.CALL US ATDAILY $1.50FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comINDEX THE SUN:Crosswords ........12Obituaries .........14Police Beat ........12Viewpoint ........6-7NEWS WIRE:Comics/Puzzles ....5-7Na tion .................3State ...................2Stocks ..................4World ..................2OUR TOWN: SPORTS: Calendar ...................18Local News ...........1,4,8 Lottery ................2Sports on TV ........2Local Sports ........2Weather ..............8 U.S. SENATERick Scott, Rep. ...............................88.62% Roque RockyŽ De La Fuente, Rep. .............11.38%U.S. CONGRESS DISTRICT 17Bill Akins, Rep. ............................................19.28% Julio Gonzalez, Rep. ....................................18.35% Greg Steube, Rep. ............................62.37% April Freeman, Dem. ........................76.99% Bill Pollard, Dem. ........................................23.01%GOVERNOR Don Baldauf, Rep. ........................................ .81% Ron DeSantis, Rep. ..........................56.47% Timothy M. Devine, Rep. ..............................1.32% Bob Langford, Rep. ......................................1.22% John Joseph Mercadante, Rep. ..................... .72% Bruce Nathan, Rep. ........................................ .89% Adam H. Putnam, Rep. ...............................36.55% Bob White, Rep. ............................................2.02% Andrew Gillum, Dem. .......................34.17% Gwen Graham, Dem. ..................................31.38% Jeff Greene, Dem. .......................................10.09% Chris King, Dem. .......................................... 2.49% Philip Levine, Dem. ................................... 20.33% Alex LundyŽ Lundmark, Dem. ....................... .58% John Wetherbee, Dem. ................................. .96%ATTORNEY GENERALAshley Moody, Rep. .........................56.77% Frank White, Rep. .......................................43.23% Sean Shaw, Dem. .............................73.62% Ryan Torrens, Dem. .....................................26.38%COMMISSIONER OF AGRICULTUREMatt Caldwell, Rep. ..........................34.56% Denise Grimsley, Rep. .................................26.63% Mike McCalister, Rep. ..................................12.76% Baxter Troutman, Rep. ................................26.05% Nicole NikkiŽ Fried, Dem. .................58.53% Jeffrey Duane Porter, Dem. .........................15.92% Roy David Walker, Dem...............................25.55%STATE ATTORNEY 20th JUDICIAL CIRCUITChris Crowley, Rep. .....................................42.93% Amira Fox,Rep. .................................57.07% Commission, District 4 Stephen R. Deutsch ..........................50.71% Tom Sullivan ...............................................49.29% School Board, District 1 Cathy Janiak ...............................................28.42% Cara Reynolds ..................................49.73% Geri Lynn Waksler .......................................21.85% Airport Authority, District 2 Rob Hancik ......................................51.05% Julie Price ...................................................48.95% Airport Authority, District 4 Kathleen Coppola .............................52.02% Stan Smith .................................................47.98% Circuit Judge 20th Judicial Circuit James Wesley Chandler ..............................44.18% John Owen McGowan ........................55.82% State Representative District 74 James Buchanan, Rep. ......................59.19% Linda Yates, Rep..........................................40.81% Sarasota County Board of County Commissioners District 2 Alexandra Coe, Rep. ....................................31.62% Christian Ziegler, Rep. ......................68.38% Sarasota County Board of County Commissioners District 4 Alan Maio, Rep. ................................66.70% Lourdes Ramirez, Rep. ................................33.30% Wesley Anne Beggs, Dem. .................67.25% Mike Cosentino, Dem. .................................32.75% Sarasota County Schools District 1 Nick Guy .....................................................49.41% Bridget Ziegler.................................50.59% Sarasota County Schools District 4 Shirley Brown ..................................50.44% Karen Rose .................................................49.56% Sarasota County Schools District 5 Pamela Gavette ..........................................22.23% Jane Goodwin ..................................53.22% Richard Linden ...........................................13.25% Justin Cody Willis ........................................11.30% Circuit Judge: 12th Judicial Circuit, Group 12 Brian A. Iten ...............................................38.01% Maria Ruhl .......................................61.99% PRIMARY 2018 CHARLOTTE COUNTY SARASOTA COUNTY STATE REPRESENTATIVE DISTRICT 74 CHARLOTTE COUNTY SCHOOL BOARD DISTRICT 1CHARLOTTE COUNTY COMMISSION DISTRICT 4US CONGRESS DISTRICT 17FLORIDA GOVERNOR RACE ELECTION MORE PRIMARY ELECTION COVERAGE INSIDE DeSantis to face Gillum GILLUM DESANTIS BUCHANANRob Hancik will continue to to serve as Airport Authority District 2 commissioner € Page 9Christian Ziegler easily wins over Alexandra Coe, with 60 percent of the vote € Page 10Amira Fox beats Chris Crowley for the 20th Judicial Circuit office, which includes Charlotte County € Page 9Charlotte CountySarasota CountySouthwest FloridaAIRPORT AUTHORITY DISTRICT 2COUNTY COMMISSION DISTRICT 2STATE ATTORNEYBy LAUREN COFFEY STAFF WRITERNORTH PORT „ James Buchanan pulled out a win Tuesday in what both he and opponent Linda Yates called a hard-fought race,Ž for the Republican nomination for the District 74 Florida House of Representatives seat. Buchanan received 59.2 percent of the 21,608 votes cast across Sarasota County. Yates had 40.8 percent. Yeah, Linda really ran a great campaign,Ž Buchanan said. Shes well-respected and I expected this to be a tough battle to the end, and it was.Ž Buchanan, 36, sold real estate in the county before opening his own brokerage “ rm in 2010 called Buchanan Realty. He ran for District 74 after he lost the District 72 election for state representative in February this year. His father is U.S. Rep. Vern Buchanan beats Yates in House raceHOUSE | 8By STEVEN LEMONGELLOORLANDO SENTINELTallahassee Mayor Andrew Gillum pulled off a stunning victory in the Democratic primary over Gwen Graham on Tuesday night and will face off against Republican U.S. Rep. Ron DeSantis in November for Florida governor. Gillum becomes the “ rst African-American major party candidate for governor in Florida history. His campaign received a second wind this month with an endorsement from U.S. Sen. Bernie Sanders, another in” ux of cash from billionaires George Soros and Tom Steyer and Sundays Souls to the PollsŽ events with African-American voters. I want you to know that this thing is not about me, Gillum told jubliant supporters in Tallahassee. This thing is about every single one of us. DeSantis, meanwhile, easily dispatched GOVERNOR | 8By LIZ HARDAWAYSTAFF WRITERWith U.S. House District 17 boasting more than 490,000 registered voters, the people have spoken. And each party has overwhelmingly chosen its representative to replace current Republican Thomas Rooney, who chose not to run for re-election. State Sen. Greg Steube won the Republican primary with 62 percent of the vote, and April Freeman was the Democrats choice with 77 percent. Im running to “ x Washington, not let Democrats break it more,Ž Steube said Tuesday night. I understand how important it is that we have someone in Congress who puts you “ rst and not Washington, D.C., or their own political interest.Ž As a trusted conservative for Congress,Ž according to his website, his main tenets are protecting the Second Amendment, supporting President Trumps border wall and being pro-life, saying there is no place for abortion in a civilized society.Ž Congratulations to Greg Steube on his victory tonight,Ž said one of his opponents, State Rep. Julio Gonzalez. Im hoping for great things for him By KAYLA GLEASONSTAFF WRITERAfter months of debate, the race for School Board has narrowed to just two. The results show the people in Charlotte County would like to have an educator on their school board,Ž said Cara Reynolds, who won 49.73 percent of the vote „ just a few short of avoiding a runoff in Novembers General Election, Nov. 6. Her opponent will be fellow ex-teacher Cathy Janiak, who “ nished second, ahead of Geri Waksler. I go into Tuesday certain that I have put forth my best effort in this campaign. Its now in the voters hands,Ž Waksler said earlier Tuesday. Reynolds had been a teacher with Charlotte County Public Schools for seven years before moving into the private sector. Prior to retiring, Janiak had worked with CCPS for SUN PHOTO BY BETSY CALVERTStephen R. Deutsch, incumbent Charlotte County County commissioner, and opponent Tom Sullivan talk while votes are were being counted Tuesday night at the Charlotte County Supervisor of Elections o ce. See story, on page 9.Deutsch wins a close oneUnofficial results as of press timeSteube, Freeman win Congressional primaries STEUBECONGRESS | 8Race for Charlotte School Board narrows REYNOLDSSCHOOL | 8

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018 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 NEWSBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITORENGLEWOOD „ A 21-yearold Englewood man died Monday night after crashing into palm trees on Cape Haze Drive. According to the Florida Highway Patrol, Dylan M. Edic was driving south on Cape Haze Drive, north of Haitian Road near the VFW Post, just before 10 p.m. He lost control of his 2001 Dodge Ram pickup while navigating the curve. The truck left the roadway. The front right corner of the truck hit a palm tree and spun around and then hit another tree. Edic, who was not wearing a seat belt, was thrown from the vehicle. He died at the scene, the FHP report show. The truck was found on “re by “rst responders on the west shoulder of Cape Haze Drive. FHP investigators are asking if anyone saw the crash or may have video footage from a home security system to call authorities. A celebration of life is planned 1 p.m. Sunday at The Community House on Boca Grande, East 2nd Street. On Tuesday, as friends learned of the 2015 Lemon Bay High School graduates death, they shared messages to Edics Facebook page. They wrote about how Edic enjoyed spending time with family going on cruises and sporting events and with friends “shing, boating, gol“ng and sometimes just being silly. We have been best friends for years and I am still in shock. Will miss all the times we have “shed, all our Dennys nights & late night Walmart trips. I will miss you greatly and this loss will hurt for a long time. Catch a big snook for me up there. All my prayers to Melissa, Dennis, Cassie and family,Ž Colin Dow wrote on Facebook. Joshua Freeman wrote he was torn up over the news that another good friend died too early. My heart aches for the family & friends who were lucky enough to have this big hearted guy in your life. Dylan, you will be missed, Ill never forget our times “shing, gol“ng & the great times at PJs Seagrille Restaurant. Rest easy bud. Words cant describe how amazing this young man was, this will impact many. Much love big d.Ž Scotty Orren wrote Edic was always laughingŽ when they were together. It truly is a great loss! Prayers and thoughts go out to his family and friends,Ž Orren wrote. Christi Legere wrote she will miss that infectious laugh.Ž John Broskey knew Edic for most of their lives. You were such a great guy full of life and energy. You always brought about positive vibes and always made everyone laugh. You were taken way to soon but I hope you Rest In Peace man,Ž Broskey wrote. The crash is still under investigation. Anyone with information on the crash is encouraged to call 239-344-1730 or the Southwest Florida Crime Stoppers at 1-800780-TIPS to remain anonymous.Email : eallen@sun-herald.com21-year-old man dies in Englewood wreck Dylan Edic, a 2015 graduate of Lemon Bay High School, poses in a photo posted on his Facebook page. PHOTOS PROVIDEDDylan Edic loved spending time with his mom Melissa. By LAUREN COFFEY STAFF WRITERNORTH PORT „ The North Port City Commission has decided to give a partnership with a Sarasota County organization one last shot. The commissioners previously decided to withdraw their $65,000 contribution to the Economic Development Corporation Sarasota County, after believing they were not getting a return on their investment. However, the commissioners reconsidered their withdraw at a Tuesday afternoon meeting. I do like what the EDC direction was, I do think were at a point in the growth in our city where the timing is right,Ž Commissioner Jill Luke said. Revising the contract, yeah needs to be done and we could go a step further when the commission talked in the meeting about reducing the $65,000. We took on a plan for our EDC. I think we can collaborate a little more than we have in the past and I would like to see that money utilized.Ž The commissioners directed staff to continue contributing to the county EDC for the year while bringing a revised contract to the table in a reasonable time frame.Ž Some commissioners made sure to emphasize the unique spot North Port is in and the considerations that need to come with that. I understand we are ripe and if anything this did was to make everyone come to the table to talk,Ž Commissioner Debbie McDowell said. This has been tried and requested numerous times. I think that the EDC is an important part but at the same time we are North Port and our needs are completely different than north county, than downtown Sarasota, than Venice.Ž Mayor Vanessa Carusone wanted to use the funding for the county and instead completely focus on North Ports own economic development program. Its about investment versus bene“t,Ž she said. There has been an entire year and I have yet to see the bene“t for the investment. I am sorry but I do not see how $65,00 „ how even $20,000 „ is coming back to this city in that investment. I dont see it... keeping it local works. We are unique and the only people who will look out for us is us.Ž Vice Mayor Linda Yates added the money contribution and contract will just be for the year and will be re-examined next year. If anything this is a one-year termination date and we can see if we can iron it out and be able to move forward and make sure concerns of the commission are addressed,Ž she said. Its pooling resources in the county and recognizing the uniqueness of North Port and those needs. The EDC is able to have resources and data which I know is a tool our department utilizes.Ž The decision was approved 4-1.Email: lcoey@sun-herald.com North Port rejoins county economic group CLARIFACTION: South Gulf Cove boaters no longer have a remote to operate the South Gulf Cove lock. They tie up their boats at the lock and can manually pull on a chain to open and close the gates to the lock. The boaters do not have to get out of their watercrafts, county ocials said. I I adno=54539302 To learn more, call 1.877.378.4297, stop by your local FCB banking center or visit FloridaCommunityBank.comBETTER BANKING WITH BETTER RATES! Promotional Rate with minimum deposit $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!GET IN NOW! August 31 st 2018!OFFER ENDS 2.59%APY1Offer expires August 31, 2018. Programs, rates, terms and conditions are subject to change without notice and may be withdrawn at 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 the date of publication. Early withdrawal penalty applies; fees may reduce earnings. 1. Minimum opening deposit of $10,000 will earn 2.59% 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. 7549 0818 adno=50539704

PAGE 3

The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 3

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018 The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 5 adno=54539211

PAGE 5

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018Recyling needs a rating systemEditor: I think you paper could do a lot to help the environment and the red tide “asco by publishing a page on the best way to dispose of household waste. Print this page daily or weekly and the reader input might just be amazing. This could be the start of something great. I think every item can be reused. Your readers could help with best practices and also Waste Management could have input. Possibly use a rating system. Examples: 1 = One and Done; 2 = Twice is Nice; 3 = Three is Nifty; 4 = What a Score. Example, coffee grounds: They can be saved in a container then emptied into ”ower beds around the house. Rating = 2 Twice is Nice. Example, cooking oil: Save in a container and take to the county dump for disposal. Stop putting in the garbage. Example, plastic bags: Reuse as garbage bags. Best practice take your cloth bags to all stores for your purchases. Rating = 4 Example, plastic bottle tops: Save and take to your local school. They turn them in to make playground benches. Example, plastic cup: Take your personal one to the golf course and use for drinking water or whatever saving the use of Styrofoam cups. I also think there are companies that want some of our household waste if properly handled. Who are they?Joel Cornett Port CharlotteCellphone towers too close to kidsEditor: Milestone Communications is proposing to build a 130-foot wireless tower on school property in Rotonda West. The location is the transportation center just yards away from Vineland Elementary and L.A. Ainger Middle schools. They are doing this along with Charlotte County Schools to assist Verizon Wireless to expand their services. Is it safe to have our students and teachers constantly exposed to the radiation that is emitted from these towers? Many studies have expressed the potential risks involved with prolonged exposure within close proximity to these towers, especially for developing children and pregnant women. Concerned citizen groups all over the country have united to prevent building cell towers close to schools to protect the children. Is the Charlotte County School Board willing to put our students at risk for a few thousand dollars a year? Can they guarantee that it is 100 percent safe? I personally cant believe they are even contemplating the idea. Where do the candidates for the school board stand? Milestone Communications are holding a community meeting Thursday, Aug. 30 at L.A. Ainger Middle School from 6:30 p.m.-7:30 p.m. If you are concerned for the health of our children please attend and show your disapproval for this inappropriate zoning application.Rik Sills Rotonda WestGift given in sons memoryEditor: A good deed needs to be praised. I went to the gas station to get gas. I went in with $40 to pay; my husband waited to pump the gas. There were four other customers in line. The man in front of me said to get in from of him. He insisted, so I did. We talked a little, then he said that he wanted to pay for my gas. I said that I couldnt let him do that. He said he lost his son and wanted to do something in his memory. I told him it was too much, it would be about $40. He insisted; when we got to the counter, he handed the clerk $40. I asked him how old his son was, he told me 8 months old. I was so shocked, I said I was so sorry. I rubbed his shoulders and back and said, God Bless You.Ž Instead of being angry about losing his son, he wanted to do something good. I would like to tell this special man that his son is now a special angel in Heaven and someday he will be an angel up there with him. God bless them both. I tell this story to everyone I meet about this special man and his gift.Dorothy Castronova North PortSunseeker dodging regional impact studyEditor: Why was the Sunseeker project not subject to Florida Chapter 28-24 Florida administrative code? The proposed development exceeds the threshold of 1,000 units and, thus qualifying it as a development of regional impact.Ž The developers statement: Because everyone will be traveling to/from Sunseeker through Allegiant Air from Punta Gordas AirportŽ is their excuse why they do not need to meet the code requirement for adequate parking, is a farce. Insuf“cient parking on the property will cause congestion in the area of Edgewater, Bayshore and Tamiami due to on street parking by residents of the development and patrons of their restaurants and stores. A DRI would include a traf“c study which will show just how much impact, their proposed development will have on the area. Their projected prices for the units are unrealistic, but was done to convinceŽ our esteemed commissioners the real estate tax revenue from those units would be a windfall, so the commission reduced the impact fees. If you recall, remember the Alamo,Ž you should easily, remember Murdock,Ž when our prior county commissioners got played. Maybe the current Murdock deal will work out, but the “rst one is still costing us. Well, lets hold the County Commission and their departments accountable now and force them to make Sunseeker step up and only approve if it is “scally sound and provides suf“cient parking on site, traf“c ”ow and public access to the entire waterfront as previously represented. Say no without a DRI approval.Richard Russell Port CharlotteDont buy into fake news on TrumpEditor: Its ironic that your editorial espousing a free press neglected to mention that it was not written as the result of some latenight epiphany of one of your editorial writers. It was written at the urging of the Boston Globe, The American Society of News Editors, the New England Newspaper and Press Association, and others who have enlisted newspapers from all over the U.S. to publish anti-Trump editorials on Aug. 16. The attempt to cloak the editors, opinions with a quote from a Supreme Court decision and the notion that the press is a victim of Trumps bullying was a swing and a miss with any Trump supporter or anyone with a functioning brain. Most of the aforementioned realize that the term fake newsŽ does not apply to this newspaper and most local newspapers who for the most part report local news accurately and provide a useful service. Fake news is the constant 24/7 mocking and attack on Trump and the administration, both in print and digital media along with the reporting of opinion and calling it news. I dont know if this newspaper has an anti-Trump bias, because frankly I only read it for local news and I havent really kept score with the guest columnists because I get my news from many other digital sources. If your board is anti-Trump, I suggest you re-evaluate your analyses because you are being fed a load of fake news.John Homan Port CharlotteStrangers made wedding specialEditor: Despite all of the bad news that riddles our lives, occasionally someone does something to make us resurrect our belief in the kindness of strangers. On Aug. 23, my husband and I took our grandson and his “ance to the Charlotte County courthouse to be married. Taking separate cars to avoid the groom seeing the bride before the ceremony, we arrived at different times. As the bride and I arrived at the security check, the of“cers cheered and said, Youre here!Ž One of them pretended to talk into his radio and said, The bride is here. You can still run for it, son!Ž As we left security and headed for the elevator, everyone congratulated the bride. Upstairs, after completing the paperwork, we were all escorted into a lovely room decorated charmingly for weddings. The woman who performed the ceremony was very pleasant and gave us all the time we needed after the ceremony to take pictures. As we approached the security desk to leave, one of the of“cers said, Wait!Ž He pulled out his phone, tapped his phone, and the Wedding March played. What a perfect way to end our visit. The thoughtfulness of everyone in the building made for a very pleasant, heartwarming experience and I want to thank them all for sharing in our joy that day.Nancy Seiss Rotonda WestVIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.com OUR VIEW LETTERS TO THE EDITOR Punta Gorda Mayor Rachel Keesling can be excused if she wants to say, I told you so.Ž The mayor was embroiled in a minor controversy this year when the Punta Gorda City Council was dealing with the issue of tweaking an ordinance that limits the height of downtown buildings. Keesling and her husband own property in the targeted area and there was a concern she had a con”ict of interest. It was a legitimate question. Should any council member be able to vote on a law or ordinance that could impact their personal property? City Attorney David Levin argued there has always been a 1-percent rule of thumbŽ that if the gain or bene“t achieved by voting for something was 1 percent or less, it did not constitute a con”ict of interest. Others werent so sure that was a good measure of how much someone might bene“t. Keesling chose to request a ruling from the Florida Commission on Ethics. It was a wise move, especially after commission attorney Caroline Klancke gave an informal ruling that Keesling must abstain from votingŽ on matters in the area where she and her husband owned property. A week or so ago, the Florida Commission on Ethics voted unanimously that Keesling had no con”ict of interest when voting on issues involving the citys Center Zoning District. The COE determined tht Keesling would not receive a special bene“tŽ from any votes related to the district because the amount of land they own is so small „ less than an acre. I feel good about it because it was a unanimous decision,Ž said Keesling in a previous Sun story by Daniel Sutphin. Levin was as pleased as the mayor, knowing now that his interpretation of the law has been reinforced. The ruling can now serve as a good yardstick for future questions about con”icts of interest by property-owning public of“cials.Keesling cleared to vote on height limits 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 included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun, Letters to the Editor 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. Boat owners in South Gulf Cove in West County-Cape Haze paid for remote-control devices needed to open the locks between their canals and Charlotte Harbor. Apparently, many were happy to pay for the remotes. Or, if not exactly happy,Ž willing and able to shell out $35 apiece. This was a convenience many apparently appreciated. And, to stress the point, a convenience they were happy (or willing) to pay for. Then in March, after 12 years in place, problems arose. Instead of working to make the remote-control lock system work better, Charlotte County disabled it. Temporarily. And then permanently. Now, boaters must open the gates manually. Which, some contend, is an inconvenience. Perhaps this would seem only a small inconvenience to many. But it may be a bit more of a problem for some of the senior, home-owning population of Charlotte County. Were older people, trying to get in and out of our boats,Ž Tom Ireland told staff writer Steve Reilly recently. Ireland is a South Gulf Cove resident and also chairman of the countys Marine Advisory Board. We dont know how bothersome this is or how many people are affected or annoyed. Nevertheless, it does seems an inconvenience that might have been avoided if the powers that be in Charlotte County adjusted the system, then allowed the residents to pay more for their remotes. Or, at least, “rst discussed the issue in open meetings with residents „ easy enough to do „ or with the Marine Advisory Board, whose job is to provide advice to county of“cials. As Reilly noted, owners of 4,764 canalfront properties pay into a municipal service taxing unit that maintains the locks and canals. An assessment may have shown the people may have been willing to pay more to keep the remote-control system. Or maybe not, but who knows? In this instance, Murdock just seemed a little ... well, remote. To belabor the pun, they may have missed the boat, too.Reconsider ‘remote’ issue for boat locks

PAGE 6

The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 7VIEWPOINTThe Charlotte County Utilities Department last week received four awards from the Florida Water and Pollution Control Operators Association. Burnt Store water reclamation facility received the Safety Award for Class CŽ treatment plant. East Port water reclamation facility, the leachate treatment facility and Burnt Store water treatment plant all received commendations for their outstanding safety programs. Utilities Director Craig Rudy wrote to me, Please join me in congratulating Chief Operator John Thompson, Chief Operator Larry Burns, Lead Plant Operator Henri Lafenetre, Chief Operator Kirk Kettler, Chief Operator Jeremy Frost and their teams for a job well done. It is unprecedented for us to receive this number of recognitions in one year. I truly appreciate all the staffs efforts.Ž The awards follow the Utilities Departments victory last year in the annual Best Tasting Drinking Water Contest in Region X. The tasting contest, held by the Florida Section of the American Water Works Association, includes utilities in Charlotte, DeSoto, Hardee, Manatee and Sarasota counties. Congratulations to the hard-working men and women in the Utilities Department.Spring trainingThe economic impact of the 2018 Tampa Bay Rays spring training season was estimated to be $14,547,500, according to a Research Data Services analysis the county received this week. The Rays reported 69,731 fans attended the 15 home Grapefruit League games at Charlotte Sports Park between Feb. 23 and March 26. That was two fewer home games than in 2017, when RDS pegged spring training economic impact at $16,327,500. The economic impact figure includes direct spending by out-ofcounty visitors, plus secondary impacts known as indirect and induced spending. The indirect impacts are changes in sales, income or jobs related to spring training. The induced impacts are increased sales in the county from people spending income earned from tourism-related work. Direct spending on spring training was $9,539,300. That includes visitors who said spring training was the primary purpose of their visit to the county. Those visitors generated 9,100 hotel room nights. Visitors who came to the county for reasons other than spring training, but attended a game as part of their experience accounted for an additional 3,900 room nights. Lets look at a typical fan attending a Rays game at Charlotte Sports Park. Just over 32 percent were Charlotte County residents or seasonal residents. Nonresidents accounted for 67.9 percent of fans, with 55.2 percent of those being day-trippers and 12.7 percent overnight visitors. On the nonresidents, 62.2 percent came from other Florida counties, 32.8 percent from other states in the U.S., and 5 percent from outside the U.S.New PGD flightsOn Aug. 21, Allegiant announced the start of four new nonstop routes into Punta Gorda Airport from Albany, New York, Appleton, Wisconsin, Omaha, Nebraska, and Syracuse, New York. Seasonal service into Appleton, Omaha, and Syracuse begins in November and year-round service from Albany begins in December. Staff from the Punta Gorda/ Englewood Beach Visitor & Convention Bureau attended the press conference at the Punta Gorda Airport and brie”y met with Allegiant executives in attendance. The additional routes will help raise awareness of Charlotte County as a tourism destination.Holiday scheduleMany Charlotte County government of“ces and facilities will be closed Monday in observance of Labor Day. Curbside garbage collection will occur as regularly scheduled and the county land“ll on Zemel Road will be open. Fire/EMS stations will be open, as will the Mid-County Regional Library, Captain Don Cerbone Memorial Skate Park, Ann & Chuck Dever Regional Park Pool, Port Charlotte Beach Park Pool and South County Regional Park recreation center and pool. For a complete listing, visit www. CharlotteCountyFL.gov. Ray Sandrock is the Charlotte County administrator. Readers may reach him at Raymond.Sandrock@ CharlotteCountyFL.gov.Utility Department gets multiple state award Ray SANDROCKCharlotte County Administrator Reminder „ Due to the upcoming Yom Kippur holiday, the second regularly scheduled Punta Gorda City Council meeting in September has been changed. The September meeting dates are Wednesday, Sept. 5, and Monday, Sept. 17, both meetings will begin at 9 a.m. in chambers. Buckleys Pass (formerly Additional Harbor Access or PGI Bird Section Cut Through) … The City Council approved the land purchase contract for the navigational channel and renamed the project Buckleys PassŽ in honor of the late Jay Buckley, who spearheaded the drive to move the project forward. Staff will work on closing documents to complete the land purchase within the next 60 days. There are still a significant number of action items, highlighted below, to be undertaken well into FY 2019, in order to take the project to construction phase. August through October 2018 „ Secure land survey and title insurance, and close on land sale. August through December 2018 „ Identify parcels in benefitted area, water access units per parcel and provide information to Charlotte County to begin preparation of assessment roll. Prepare and adopt resolution of intent to assess. Work with legal counsel to draft resolution establishing assessment district. January through March 2019 „ Fine-tune projected project costs. Secure services of engineering consultant to prepare bid documents. Secure bids for construction phase. Mail notices of proposed assessment to benefited property owners. Conduct public hearing on proposed assessment. Prepare financing plan. April/May 2019 „ Award bid for construction. Hurricane Irma Recap „ It has been almost one year since Hurricane Irma impacted Southwest Florida and Punta Gorda. Staff prepared a synopsis of the citys preparation, response and lessons learned, which can be viewed as a special attachment to the weekly report, on the citys website www.cityofpuntagordafl.com, and on the citys Facebook page. We have a story to tell and will take our lessons learned as valuable tools in future storm response efforts. Fishermens Village Land Sale „ The City Council approved a settlement agreement with the Trabue estate and another interested party regarding the sale of city-owned land to the village. Staff will now develop a plan for use of the $3.5 million in proceeds and present such recommendations at a future council meeting. Howard Kunik is the Punta Gorda city manager. His column appears Wednesdays. Readers may reach him at HKunik@ci.punta-gorda. fl.us. PG Council approves funding for Buckleys Pass Howard KUNIKPunta Gorda City Manager 863-494-3925 Looking for a Friend? Find him in the Classifieds SP11890 Your Premiere Real Estate Guide w w w W e l c o m e H o m e c o m www.Welcome-Home.com Your online guide to real estate, agents and a whole lot more. Log on and see what Welcome Home can do for YOU. A LOOK FOR YOUat A Select Salon 1032 Tamiami Trl. Port CharlotteFormerly of 2Ks Salon has moved to...Call to schedule “ rst visit is 10% OFF816-977-8527 adno=54540821 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 Fishermens Village Marina, Punta Gorda www.king“ sher” eet.com adno=50538246941-639-0969 BUY 2 GET 1 FREE CRUISE Buy 2 adult full-day or half-day cruise tickets and get the 3rd ticket FREE!Coupon must be presented at time of purchase. Cannot be used online and cannot be combined with any other o er. Expires 10/31/18Coupon Valid for the Following Cruises: € Cabbage Key € Cayo Costa € Burnt Store € Peace River Nature Cruise adno=50539861 Rolex WatchesBuy, Sell & Repair Large Selection of Diamond Bezels & Dials WESTCHESTER GOLD & DIAMONDS4200-F TAMIAMI TRAIL, PORT CHARLOTTE(BEHIND ABC LIQUORS)941-625-0666Monday Friday 10 a.m. 6 p.m.; Saturday 10:30 4 p.m. In business over 41 years Not a liated with Rolex Jeremy Martin D.M.D.Please call for an appointment.575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY € RESTORATIVE DENTISTRY €ROOT CANALS € DIGITAL X-RAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=50538618 AFFORDABLEDENTURES.COMMICHAEL D. POWELL, DDS, FICOI, FAAIPAFFORDABLE DENTURES & IMPLANTS PORT CHARLOTTE, P.A.18700 VETERANS BLVD., UNIT 1 PORT CHARLOTTE, FL 33954 FOR MORE INFO CALL800.336.8873 EXPIRES 10.31.2018 Smile Port Charlotte : )Well be here soon!TENTATIVE OPENING DATE AUGUST 30, 2018 GRAND OPENING SPECIAL10% OFF ALL DENTURESLIMITED TIME OFFER ENDS OCTOBER 31, 2018 DENTURES STARTING AS LOW AS$315* FOR UPPER OR LOWER ECONOMY DENTURES*regularly $350 fee shown is with 10% O(D5110, D5120) EXTRACTIONS STARTING AT $90(D7140)CONSULT & X-RAYFOR NEW DENTURE PATIENTSFREE LIMITED TIME OFFER ENDS SOON HURRY! OFFER ENDS...OCTOBER 31, 2018LIMITED TIME OFFER VALID THROUGH 10-31-18Offer good only at designated location. 10% Off All Dentures offer ends 10/31/18. NO COUPON NECESSARY. Offer cannot be combined with any other coupon, discount, package price or prior order. Offer may end or change without notice. Limit one offer per person. Minimum estimated value of Consult and X-Ray is $75, and covers a traditional 2-D X-Ray. Same-day service on Economy Dentures in most cases, call for details. Additional fees may be incurred depending on individual cases. Advertised fees effective through 10/31/18.10% OFFAll Dentures20289-1 adno=3603698

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018FROM PAGE ONE Buchanan, who holds the District 16 Congressional seat in Florida. He is married with one daughter. While he has had property in District 74, he closed on a house in the district in July and recently moved into the Nokomis residence. I just want to thank all my supporters, thank everyone that came out to vote today,Ž he said. At the end of the day I want to thank everyone for voting … it was a record-setting day.Ž Yates and Buchanan both decided to run after current District 74 Rep. Julio Gonzalez announced his bid for U.S. Congress. Gonzalez announced his run for Congress when U.S. Rep. Tom Rooney, who currently holds the seat, announced his retirement. District 74 covers Sarasota County, including Sarasota, Osprey, Venice, Nokomis, North Port and the Sarasota County portion of Englewood. Nicholas Trolli was also running for District 74 but dropped out of the race June 15. Yates watch party was held in North Port, and, as the votes trickled in, the room remained upbeat. My team wins the team spirit award,Ž Yates said. Ive never seen people come out and get involved like this and thats an honor. I am so humbled in everyones support. We came out tough and no one can take away these memories of what we did.Ž However, after the “nal precincts were called, Yates stated she has some concerns with Buchanan. I will have conversations with Mr. Buchanan,Ž Yates said. Its concerning. From conversations I had with people at the polls, they thought it was Vern Buchanan they were voting for. Its disenfranchising. Its disappointing and its disappointing to the folks when they realize it wasnt who they thought it was.Ž But Buchanan said he not only believed Yates gave him a great “ght, but looks forward to working with her. So approaching November, one of my priorities, Linda and I agreed on many different areas as it relates to the state moving forward, so I would want to continue moving forward with that and also continue to spend time in the community. My platform has always been talking to constituents and working for them at the end of day.ŽHOUSEFROM PAGE 1Agriculture Commissioner Adam Putnam to win the bitter GOP primary. Supporters at DeSantis party in Orlando chanted Ron! Ron! Ron!Ž when he was declared the GOP nominee Tuesday evening. With 99 percent of the precincts counted, DeSantis had about 56.5 percent of the vote to 36.5 percent for Putnam. DeSantis easily won Charlotte County with 62.2 percent, and Sarasota County, pulling in 59.4 percent. On the Democratic side, Gillum had just over 34 percent of the vote to nearly 31.5 percent for Graham, with former Miami Beach Mayor Phil Levine third with about 20 percent and Palm Beach billionaire Jeff Greene fourth around 10 percent. Winter Park businessman Chris King was “fth with less than 3 percent. Graham won Sarasota County with 40 percent to Levines and Gillums 22 percent. However, in Charlotte, Levine drew 45 percent; Graham had 26 percent and Gillum 14 percent. Graham, a South Florida native and North Florida congresswoman, had an early lead. But as the votes started to trickle in after 8 p.m, crowds watched as Grahams lead against Gillum started to shrink. The Democratic race had seemingly started to gel in the last few weeks, with Graham having pulled into a steady lead after months in which the lead switched back and forth between her and Levine. But Gillum, in the middle of the pack in most polls earlier this summer, started to make inroads in August. Congratulations to Andrew Gillum on his victory tonight,Ž Sanders said. Tonight, Floridians joined Andrew in standing up and demanding change in their community. Thats what the political revolution is all about and Andrew Gillum is helping to lead it.Ž On the GOP side, Putnam, despite accumulating a massive war chest and parlaying his long connections with state and local Republicans going back decades, saw his lead suddenly disappear after President Trump endorsed DeSantis in June. Trump and national politics dominated the two debates between the pair, held in Kissimmee just a few weeks after Trumps endorsement. Despite Putnams attempts to return the conversation to his deep knowledge of state and local issues, embodied by his slogan, Florida First,Ž he never overcame Trumps insertion into the race. Im the luckiest guy in the state,Ž Putnam told supporters in Polk County Tuesday night. Its been said whenever one door closes another door opens, and sometimes you look so long at the closed door you miss the one open for a while. Im not going to dwell on the closed door this evening, Im going to focus on the call to put Florida “rst.Ž DeSantis used his platform as a frequent guest on Fox News to run a campaign mostly devoid of the traditional trappings of a campaign, which his campaign manager Brad Herold derided as Columbia shirts and BBQ dinners.Ž We did have the support of someone in Washington. If you walk down Pennsylvania Avenue, he lives in the house with pillars in front of it,Ž DeSantis joked to supporters in Orlando Tuesday. Id like to thank the president for his support and for viewing me as someone whod be a great leader for Florida.Ž Trump tweeted his congratulations after the victory: Such a fantastic win for Ron DeSantis and the people of the Great State of Florida,Ž he wrote. Ron will be a fantastic Governor. On to November!Ž Sun Regional Editor Phil Fernandez and Sentinel staff writers Kyle Arnold, Gabrielle Russon and Chabeli Herrera contributed to this report.GOVERNORFROM PAGE 1 AP FILE PHOTOIn this July 31 le photo, President Donald Trump, right, shakes hands with Florida Republican gubernatorial candidate Ron DeSantis during a rally in Tampa.while in Congress.Ž Steube also wants to eliminate gun-free zones, even bringing his own “rearm to an interview with the Suns editorial board. The “fth-generation Floridian rolled over Gonzalez and underdog Bill Akins. Though Steube and Gonzalez both accepted funds from local and national PACs, Steube received the most funds from both PACs and individuals. Bill made it clear that he was going to support the nominee of the party, and hes a man of his word,Ž said Akins campaign manager, Imre Beke. At the same time, Akins continues to be critical of candidates taking dark moneyŽ and engaging in negative advertisement and campaigning, saying its detrimental to the party. With heavy backing from Club for Growth, a conservative political group that receives a signi“cant amount of funding from the Koch Network, Steube was able to establish two negative websites focusing on Gonzalezs voting record, Twitter feed and career. Club for Growth also established gonzalezfacts. com, which said Gonzalez supported a death panel. Steube started his adult life by turning down a full scholarship to Harvard University to study agriculture at the University of Florida. Majoring in Beef Cattle Sciences and a minor in Agricultural Law, Steube enlisted in the U.S. Army after receiving his law degree. He spent one year as a commissioned Airborne Infantry Of“cer and three years in the U.S. Army JAG Corps as a captain with the 25th Infantry Division in Operation Iraqi Freedom. Akins and Gonzalez scrutinized Steube for allegedly calling himself a combat veteran, going so far as staging a protest at an event where Steube was invited to speak. Steube has been a member of state legislative bodies since his election to State House in 2010. He was elected to the State Senate in 2016. Freeman is hopeful she can be a part of ”ipping the majority on Capitol Hill. Now the real hard work starts as we begin to change this longtime Republican District to give it the overdue Democratic representation it deserves in November,Ž Freeman said Tuesday night. This doesnt come easy; this is the result of hard work years in the making.Ž Meanwhile, her opponent Bill Pollard thanked everyone who voted for him, but doesnt plan on putting (his) family through (campaigning) again.Ž Steube and Freeman will face off in the Nov. 6 general election.CONGRESSFROM PAGE 134 years. Both have stated that they will be fully devoted to the position. I know our school community, the kids, some of the issues going on with them,Ž Janiak said during her campaign. I feel like I can bring something to the table that others cannot.Ž The two candidates have expressed similar goals for the district throughout the course of campaigning, from enhancement to school safety, increased salaries for teachers and staff and better communication between school officials and the community. Both, for instance, have pushed for better mental healthcare for students. On her campaign site, Reynolds states: We must ensure students feel safe, cared for, motivated, and excited while attending Charlotte County schools.Ž Janiak, who has also served as a middle school guidance counselor during her time with CCPS, said of current safety and mental health policy: We need to be more proactive in this district. We need to look at the future and where were going.Ž Nearly winning outright with 49.73 percent of the votes compared to 28.42 percent, Reynolds seems to have a significant advantage; however, all that could change with Wakslers supporters now forced to choose between the two. Waksler came in third with 21.85 percent. Janiak and Reynolds will go head to head for a final time in the general election, when one will officially take over Lee Swifts vacant seat. Id like to thank everybody whos supported me along the way. Its still a long road to November,Ž Reynolds said. Janiak added: I feel like we all ran a really good campaign. I think Cara and Geri did excellent jobs and Im very proud of the fact that we all got along so well. Im sure it will continue to be an interesting campaign and Im looking forward to seeing where we are in November.Ž For more information on both candidates, visit www.cathyjaniak.com and reynoldsforschool board.com.SCHOOLFROM PAGE 1 SUN PHOTO BY JERRY D. BEARDCharlotte County School Board candidate Cara Reynolds is greeted by supporter Melody Burt at Leroys in Punta Gorda Tuesday. Supporters applaud as Linda Yates speaks to a crowd Tuesday night as they awaited primary results. Yates, a North Port ocial for the last eight years, lost in an attempt to win a seat in the Florida House. SUN PHOTOS BY TAMI GARCIANorth Port Vice Mayor Linda Yates waves at supporters as she arrives at AMVETS Post 312 in North Port. Yates was attempting to win a Florida House seat, but fell to Republican James Buchanan in the Tuesday night primary.

PAGE 8

The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 9 AIRPORT AUTHORITY „ DISTRICT 2, DISTRICT 4 CIRCUIT JUDGE: 20TH JUDICIAL CIRCUIT CHARLOTTE COUNTY COMMISSION „ DISTRICT 4 STATE ATTORNEY 20TH JUDICIAL CIRCUIT PRIMARY ELECTION 2018 By LIZ HARDAWAYSTAFF WRITERAirport Authority incumbents prevailed with narrow victories in Tuesdays primary election. Rob Hancik will continue to serve as Airport Authority District 2 commissioner, and Republican Kathleen Coppola will move on to face nonpartisan candidate Joe Makray in Novembers general election. Hancik and newcomer Stan Smith for District 4 both had extensive backgrounds in aviation, each with 32 years: Hancik as the director of aviation for the Spring“eld/ Branson National Airport and Smith as a United Airlines captain. In the other corner stood Julie Price, a representative for Medtronic, a global medical device company, and Coppola, a former marketing director and Realtor who has dedicated 28 years as an Airport Authority commissioner. Experience won out as both incumbents won. With mailers digging up dirt from 20 years ago and a bombardment of letters to the editor, both Hancik and Price of the District 2 race have suffered an election season shrouded in negativity. As a result, Hancik and Prices District 2 race was the second-most voted for race in the county at 31,256 votes, trailing just behind School Board District 1s 31,603 votes. Hancik and Coppola won by 51.05 and 52.02 percent, respectively. I wish to say thank you voters for your con“dence in re-electing me,Ž Hancik said. Julie Prices campaign consortium put together a personal attack with some events which dated back almost 40 years. But Florida saw through this as a desperate attempt to offset her quali“cations to be a minion to her endorsers spending tens of thousands of PAC dollars.Ž With such a narrow loss, Smith has decided not to run again. No, the people have spoken. I have other things to do with my life,Ž he said, such as working with the air show and the experimental aircraft association. I will continue to support my airport.Ž Attempts to contact Coppola and Price were unsuccessful. This year District 4 election was mild compared to its counterpart, but the “ght for the commission seat isnt over. Coppola has graduated to the second set of hurdles to keep her seat, going against no party af“liate candidate Joe Makray in the November election. I got all the aviation community behind me out there,Ž Makray told the Sun Tuesday. Were going for it, so she needs to buckle up because were going for a ride.Ž Though each position only pays $7,500 per state statute, the four candidates have raised almost a combined $55,000 in monetary contributions. Prices contributions made up 40 percent of these funds. Punta Gorda Airport (PGD) brings in approximately $46.3 million annually in Charlotte County through visitors alone, according to an economic impact study conducted in 2017. Plus, Allegiant Air, the airports sole airline, plans on building Sunseeker Resort, an estimated $600 million waterfront project, according to the Las Vegas Review Journal. Aside from the airports signi“cant economic impact on the county, PGD is starting to undergo a serious makeover. With a master plan already being implemented a step at a time, 66 proposed projects are identi“ed to take place over the course of the next 20 years. The plan will cost an estimated $206 million.By ANNE EASKERSTAFF WRITERAttorney John O. McGowan was the winner of the open judge seat in the 20th Judicial Circuit during the Tuesday primary election, beating his opponent James Chandler by 15.6 percentage points. McGowan carried 107,027 or 57.8 percent of votes, while Chandler received 78,125 or 42.2 percent. McGowan is a Naplesbased defense attorney who focuses primarily on criminal and civil litigation. He started his career at the State Attorneys Of“ce in Collier County in 1992, after “nishing law school at Western Michigan University. He holds more than a decades more experience than Chandler, who is also a private attorney in Naples. Chandler graduated from law school in Colorado in 2002 and moved to Florida to work for the State Attorneys Of“ce in 2005. He started his own law “rm in 2012. McGowan, in addition to his legal work, has already held public of“ce, serving as the North Naples Fire Commissioner since 2006. He held endorsements from State Attorney Stephen Russell and the sheriffs of Lee, Hendry and Glades counties.Email: aeasker@sun-herald.comBy RUSTY PRAYSUN CORRESPONDENTIt was just a primary mid-term election, but for Angela Underwood, it was important enough to hitch a ride to cast her ballot Tuesday. The 57-year-old woman, who suffers from scoliosis and gets around with the aid of a walker and a scooter, relied on the charity of neighbors to go two miles from the Verandas Senior Housing on Airport Road in Punta Gorda to the Charlotte Harbor Event & Conference Center at the foot of the U.S. 41 southbound bridge just to vote. I can only walk for a certain distance,Ž she said. I was begging everybody to give me a ride.Ž When she “nished, she said she had voted for fresh and newŽ in the Republican primary: The governors race is really important to me.Ž Underwood re”ected one type of voter who came out in an election that not only featured a gubernatorial race, but hotly contested local races for School Board and Airport Authority. I really feel theyre all important „ the School Board, the airport,Ž said Molly Reis, who joined Nancy French in voting at the Event Center. Thats why we came,Ž said French. I will say its hard to “nd a lot of research on people. If you dont know them,Ž Reis continued, you get prejudiced views. Its hard to “nd somebody who does the right thing.Ž She voted for candidates she felt familiar with. While there was no way for voters to directly speak to issues they believe are important, those interviewed Tuesday mentioned red tide, blue-green algae, releases from Lake Okeechobee, Everglades preservation and corporate in”uence on the environment as highly signi“cant in determining their vote. Reis concerns include that illegal alien thing we have. Thats a real problem. Id like to hear from someone who has ideas about it. The agriculture is big because of the big lake, the Everglades, and dealing with Big Sugar.Ž At couple of miles away at Precinct 64 in Punta Gorda Isles, Kathleen Reed voted according to what I read online and in the newspapers about candidates.Ž On a day when voter turnout was described by poll of“cials as steady, the White House lurked in the minds of local voters. President Donald Trump was a polarizing “gure. You were either for him or against him. At the PGI polling place, Larry Couch and his wife, Sharon, voted for all things Trump. If local or state candidates came out for Trump, that made them a sure thing,Ž Couch said. You look at the economy and immigration … things are “nally getting done. Im near 70, and Ive never seen it before. Ive not seen anybody take care of promises like he has. Hes a ray of hope for me.Ž Back at the Event Center, Larry Sliker, here for two years from New York, cast his votes in a way that he believed would work against Trump. He worries me,Ž Sliker said.By BETSY CALVERTSTAFF WRITERCharlotte County commissioner Stephen R. Deutsch outspent his Republican primary opponent Thomas Sullivan 7-1, but won Tuesdays Primary Election by less than 1 percentage points. The two-term incumbent, Deutsch, defeated the Gardens of Gulf Cove resident 9,623 to 9,352 votes. The two men appeared friendly despite their competition. I congratulate my opponent, Tom. We both ran our race as gentlemen,Ž Deutsch said. I didnt think it would be as close as it was.Ž Sullivan was reluctant to concede as the returns dragged out with exceptionally high voter turnout. In the end, he also congratulated Deutsch and added, Ill be working to see that he is elected in the November election.Ž Deutsch goes on now to the General Election to face the sole Democratic candidate, Joan V. Fischer. Asked why the race is so close, Sullivan said, I think there is concern about the pace and scope of some of the mega developments, and I think people want change.Ž Sullivan also spent weeks campaigning door to door, spending very little money on his campaign. Deutsch acknowledged he did not campaign door to door this time. His campaign signs were highly visible while Sullivan relied on his Facebook campaign page. As a well-known entity, Deutsch said some locals have blamed him for things like red tide and for the failure to develop Murdock Village, even though that happened “ve years before he was elected. He acknowledged that voters may be worried about the fast pace of development, saying Everyone is in favor of progress, but some people are nervous about change.Ž After the economic doldrums of the recession, he said, Things are going well. We havent raised taxes. Weve improved infrastructure.Ž Deutsch won the endorsement of the Economic Development Partnership of Charlotte County as well as the Charlotte-DeSoto Building Industry Associations political action committee. Sullivan earned a protest endorsement from Englewood Indivisible that objected to Deutschs receipt of campaign donations from large developers, including AllegiantSunseeker and Murdock Development LLC. Deutsch is a retired planner and former state representative in Rhode Island, with New York City roots. Sullivan, with roots in New Jersey, is a newer arrival in Charlotte County and a retired “nancial writer for Barrons Magazine and The Wall Street Journal. He works in retirement as a substitute teacher. Deutsch and Sullivan differed in their approach to development. Deutsch campaigned on the commissions success in promoting development while initiating projects to improve water and sewer infrastructure along with parks and recreation facilities. Sullivan, on the other hand, criticized Deutsch and the rest of the all-Republican commission for keeping developer impact fees far lower than neighboring counties of greater wealth such as Sarasota. Sullivan, like other locals, accused the commission of giving away land or abandoning zoning regulations to entice developers for the Sunseeker resort, Lost Lagoon, and the Private Equity Group projects, still under design. Sullivan also opposed using the 1 percent add on to the sales tax for the countys capital improvement projects.By ANNE EASKERSTAFF WRITERAfter an eight-month, hotly contested race, Amira Fox won the Republican primary for State Attorney for the 20th Judicial Circuit Tuesday evening, scoring more than a 14-percentage-point victory over opponent Chris Crowley. Fox received 73,571 votes, or 57.07 percent, while Crowley had 55,337 votes, or 42.93 percent. Im absolutely delighted with the win, of course,Ž Fox said, reached by the Sun Tuesday night. Im very proud to be the winner. Im sending out a huge thank you to the citizens of Southwest Florida who put their faith in me to serve them well.Ž She promised to continue serving the citizens well and maintaining a low crime rate throughout the circuit. According to the Florida Department of Law Enforcement, the circuit has the lowest crime rate in the state, with just 1,796.3 index crimes per 100,000 population, far beneath the state average of 2,989.5 per 100,000 population. With no Democratic candidate, Fox faces only write-in candidate Joseph Hoffman in the November election. Hoffman has not been fundraising or campaigning. Fox began her career at the State Attorneys Office in 1990 and was endorsed by all five sheriffs in the circuit, as well as the current State Attorney Stephen Russell, who asked her to return to the office as Deputy Chief Assistant State Attorney in 2012 after a decade in private practice. In 2014, Fox took over as Chief Assistant State Attorney, serving as Russells right-hand woman. On the campaign trail, Fox boasted of her experience in the courtroom as well as administration, managing her own law firm and previously serving as the office head of the State Attorney offices in Hendry, Glades and Collier counties. Her platform involves tough sentences for repeat, violent offenders, support for alternative courts like drug and mental health court, and maintaining a close relationship with law enforcement. Her opponent, Chris Crowley, could not be reached for comment Tuesday evening. Crowley ran on a platform of change, criticizing the current administration for being too soft on crime and corrupt from within. He claimed the office shies away from tough cases, such as alleged illegal slaughterhouses in Lee County and the murder of Charlotte Correctional Institution inmate Matthew Walker in 2014. After being arrested earlier this month, Crowley blamed Fox and Russell. Russell was the one who referred an illegal raffle, conducted at one of Crowleys campaign events, to the Florida Department of Law Enforcement for investigation. The Tenth Judicial Circuit reviewed the case and filed criminal charges. Crowley signed a diversion contract, meaning that with successful completion of the program, he will avoid becoming a convicted felon.Email: aeasker@sun-herald.com Charlotte County Charlotte CountyVoters opt for fresh and newFox wins State Attorney primary SULLIVAN FOX CROWLEYMcGowan takes 20th Circuit judge seat MCGOWAN CHANDLERIncumbents win tight Airport Authority races HANCIK COPPOLA SMITH PRICEDeutsch wins primary over Republican challenger DEUTSCH

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018 CIRCUIT JUDGE: 12TH JUDICIAL CIRCUIT, GROUP 12 SARASOTA COUNTY SCHOOLS „ DISTRICT 1, DISTRICT 4, DISTRICT 5 SARASOTA COUNTY COMMISSION „ DISTRICT 2, DISTRICT 4 PRIMARY ELECTION 2018 By ERNEST HEWETTARCADIAN CORRESPONDENT Results are in for DeSoto Countys Primary Election on Tuesday. There were three local nonpartisan races to determine the next circuit judge in Group 1 and 2 of the 12th Judicial District and the next DeSoto School Board member in the District 2 race. Danielle L. Brewer retained her seat as circuit judge in group 1 of the 12th Judicial District with 2,535 votes, defeating Joshua Schueneman with 2,170 votes. Brian A. Iten, current circuit judge in the 12th Judicial District, received 2,118 votes while Maria Ruhl received 1,948 votes. The race will be determined by the total votes received in DeSoto, Manatee and Sarasota County. Asena Mott received 2,693 votes, edging out Ashley Coon with 2,018 votes to become the next District 3 DeSoto County School Board member. There were two local Democratic Party races. In the DeSoto County Commission District 2 race, Matthew MarkŽ Anderson moves onto the General Election with 1,270 votes, defeating David G. Lawrence, who received 1,036 votes. In the race for DeSoto County Commission District 4, incumbent Elton A. Langford moves onto the General Election with 1,751 votes, defeating John E. Schaefer Jr., who received 683 votes.The only local Republican Party race saw J.C. Deriso receive 1,181 votes to move on to the General Election by defeating Troy Hughes, who received 711 votes.Email: dsutphin@sun-herald.comBy LAUREN COFFEY STAFF WRITERMaria Ruhl had a sweeping win over Brian Iten in the Circuit District 12 race on Tuesday night. Out of 88,860 votes, Ruhl received nearly 62 percent of them. The race was one of the few in the county that was on every ballot, as there was no party af“liation. Iten had served in the seat for two and a half years, after being appointed by Gov. Rick Scott. Ruhl currently lives in North Port and practices law in Bradenton. She has practiced law for 13 years. Circuit court judges handle felonies, dependency matters, family matters and lawsuits over $15,000, among other matters. Ruhl will serve a six-year term and will rotate between Sarasota and Manatee County. The 12th Circuit Court covers Manatee, Sarasota and DeSoto counties.Email: lcoey@sun-herald.com By SCOTT LAWSONNORTH PORT EDITORNORTH PORT „ Voter turnout was high in the region, especially for a primary election. Sarasota County Board of Elections Supervisor noted that 23.99 percent of registered voters had punched their ballots as of noon. By doing that, the voters had already bested primary election results of 2014. According to the Board of Elections, as of 2 p.m., a total of 2,151 people had cast ballots on primary election day itself in North Port. At Precinct 311 at Morgan Family Community Center in North Port, a steady trickle of voters were coming in at noontime. Among them were Anna and George Palchevskiy, who brought along their 1and 4-year-old children. The couple said, when it comes to casting ballots, its a tradition. Its important to vote every time,Ž Anna Palchevskiy said, noting shes exercised the right ever since she became eligible. George Palchevskiy said he appreciates that voting is an important freedom. Anna said there is slightly more interest in it now that they are going to have school-age children, especially in the Sarasota County Schools Board race. North Port Area Republicans President Nick Trolli said a lot of good North Port people were coming out to vote right now.Ž Trolli said he was hoping for a good turnout. The numbers are really high,Ž he said. The at-times contentious primary will become a thing of the past as of Wednesday morning, leading to the General Election in November. (Im) looking forward to everyone coming together after the primary and working together and making North Port great,Ž Trolli said. Democratic Party volunteer John Bywater was helping in the process for the “rst time. He was manning a table outside the Morgan Family Community Center to greet people and explain the partys platform. I just want to be more proactive now that Ive retired and and work for what I believe in,Ž Bywater said.By ALEXANDRA HERRERA STAFF WRITERNORTH PORT „ Of all the races in Sarasota County on Tuesday night, the District 1 School Board race was one that spurred perhaps the most interest. District 1, which covers North Sarasota County, had a close race between incumbent Bridget Ziegler and newcomer Nick Guy. Ziegler, the incumbent, pulled out the win with a 1,077-vote margin „ out of 91,563 votes cast. Guy, a former Pinellas County teacher, decided to throw his name in the race in the days following the school shooting in Parkland, Florida. This will mark Zieglers second term on the board, after she was appointed in 2014 by Gov. Rick Scott. She joins Jane Goodwin and Shirley Brown „ the other winners in Tuesdays School Board race. Ziegler said she was honored to continue serving on the board. She she plans to continue being transparent and working to keep communication open with the community. I think its encouraging to see the large number of voters come out,Ž she said. She said that for the next four years she plans to focus on accountability, and ensuring the retention of teachers. Another one of her plans is to work on teacher morale, which is a major priority. Ziegler, who has also been vocal against the school police force, said she plans to watch that and the “nances closely. It was a good race and a lot of people didnt think I had a chance,Ž Guy said, adding he was exhausted. He said he plans to sleep in today and then go back to being a father, husband and community member and see how I can help out.Ž In District 4, incumbent Brown faced off against former Executive Director of Middle Schools Karen Rose. Rose and Browns race was marked with controversy following an elections commission complaint against Rose for her handling of “nances. Brown and Roses race was close with Brown winning by 50.41 percent of the vote „ an 802-vote margin. District 4 covers central Sarasota County, including Bird Key, St. Armands Circle and Siesta Key. Despite the win, Brown was bothered by the amount of money that has been spent on School Board races. There was a lot of money spent and its disheartening,Ž Brown said. While she was frustrated by the money spent, she hopes to continue to “ght for public education. I want to continue doing what were doing, making kids college and career ready,Ž Brown said. Brown also hopes teachers can start teaching again and stop teaching to the test. She added that she hopes there will be a democrat in both the state house and senate to change some of the laws surrounding schools. District 5s race was a packed one with four candidates seeking the win. Incumbent Goodwin won by 53 percent of the vote, with Pamela Gavette “nishing second with 22 percent. District 5 covers South Sarasota County and includes Englewood, North Port and Venice. Goodwin was in good spirits following her win, saying shell take 53 percent of the votes any day. As for her next four years on the board, she hopes that the board can once again have 5-0 votes, and she plans to continue to “ght for public schools. (I hope) to really promote public schools,Ž Goodwin said. Goodwin ran against Richard Linden, who was longterm substitute at Venice High School. Linden decided to run to provide a teachers perspective on the board. He said Tuesday he was disappointed, and had no plans to work at the school district again. As for running again, he said it was hard to say at this point. Thanks to everyone who voted for me,Ž Linden said. Also in Goodwins race was newcomer Justin Cody Willis. Willis, a North Port resident, threw his name in the race in hopes to represent parents „ Willis received 11.31 percent of the vote Tuesday. The father of “ve said this isnt the end for him. Willis added he had no plans of going away. Its been a great journey and people coming together,Ž Willis said. He added this about the kids, and hopes his run has helped bring mental health to the forefront. I hope they listen,Ž Willis said. Calls to Karen Rose and Pamela Gavette went unanswered on Tuesday night. Email: aherrera@sun-herald.comBy WARREN RICHARDSONSUN CORRESPONDENTSARASOTA „ With all 101 precincts reporting results, the “eld is now set for the November general election for seats on the Sarasota County Commission. Republicans Alan Maio and Christian Ziegler, and Democrat Wesley Anne Beggs all bested their opposition in Sarasota Countys primary election to advance to the November general election. In a rematch of the 2014 primary election for the District 4 County Commission seat, Maio, the incumbent, accumulated 28,663 votes to defeat fellow Republican Lourdes Ramirez, who garnered 14,289 votes. In percentages, Maio captured 66.73 percent of the vote to Ramirez 33.27 percent. Maio will now face Beggs in the November general election. Beggs easily defeated fellow Democrat Mike Consentino. Beggs received 23,765 votes or 67.29 percent to Consentinos 11,550 votes or 32.71 percent. Attempts to reach both Maio and Beggs on Tuesday evening were unsuccessful. In the District 2 race to replace Commissioner Paul Caragiulo, who chose not to run for a second term, Ziegler easily bested Alexandra Coe, capturing 29,945 votes or 68.38 percent to Coes 13,844 votes or 31.62 percent. Ziegler had received Caragiulos endorsement for the seat last December when the incumbent announced his intention to forgo a second term on the County Commission. Ziegler will now face Democrat Ruta Maria Jouniari, who had no primary opposition, in Novembers general election. According to Sarasota County Elections Supervisor Ron Turner, during the early voting period turnout in the county was high with 18 percent of the registered voters casting their ballot in advance of Election Day. His of“ce had mailed almost 70,000 vote-by-mail ballots, and, by this past Saturday, 42,814 ballots had been returned. In a statement to the Sun Turner indicated the strong turnout for early voting was due to the number of races on the ballot. According to “nal results on the supervisor of elections website, 31.73 percent of the countys 313,824 registered voters cast ballots in Tuesdays primary. By email late Tuesday afternoon, Turner said the county had not experienced any dif“culties with the election.Email: jondaltonwr@gmail.com Sarasota CountyExercising their right SUN PHOTOS BY SCOTT LAWSONDemocratic Party volunteer John Bywater speaks with North Port resident Mila Hunt on Tuesday outside Morgan Family Community Center in North Port after Hunt had voted.Beggs, Maio, Ziegler win in Sarasota County Commission races MAIO BEGGS ZIEGLERSarasota County Schools incumbents remain ZIEGLER BROWN GOODWINRuhl unseats Iten for judge seat RUHL ITEN Langford among Primary winners in DeSoto County

PAGE 10

The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 11 AGRICULTURE COMMISSIONER ATTORNEY GENERAL U.S. SENATE PRIMARY ELECTION 2018 By STEVE REILLYSTAFF WRITERFlorida saw a healthy turnout of voters Tuesday for a primary election, and the numbers in Sarasota and Charlotte counties were record-breaking for a primary. According to various reports Tuesday afternoon, the primary turnout was expected to exceed 2 million in Florida and potentially break the 2014 state record of nearly 3 million voters turning out for a primary election. Those predictions came true. Sarasota County election of“cials were seeing better-than-average turnout, Supervisor of Elections Ron Turner said. As of 3 p.m. Tuesday, 85,072 voters cast their ballots by mail, early voting or at the polls Tuesday. Turner said that represented 27.11 percent of the countys 313,824 registered voters. That broke the 21.32 percentages seen in the 2014 primary. Its hitting a primary record for recent years,Ž Turner predicted Tuesday afternoon. Charlotte County was also seeing a record primary turnout. In raw numbers, its the largest mid-term primary turnout in Charlotte County history,Ž Charlotte County Supervisor of Elections Paul Stamoulis said Tuesday afternoon. As a percentage of registered voters, we are surpassing the 2016 presidential primary. People are riled up,Ž he added later in the evening. They have something on their minds. They realize elections have consequences.Ž At 4 p.m., the turnout was about 24 percent of the countys 132,993 registered voters. This is 7 percent above the turnout in the 2014 midterm primary,Ž Stamoulis said. One would have to go back 16 years to see a higher turnout. We are on our way to a historic turnout for a mid-term primary.Ž As of 8:44 p.m., with all its precincts counted on election night, Sarasota County reported 98,580 ballots cast, 31.73 percent of registered voters. At 8:40 p.m., Charlotte reported on its website 35,208 ballots cast, representing 26.47 percent of its electorate. At 8:54 p.m., with 81.7 percent of the precincts reporting statewide, 3,373,514 of Floridas 13,013,657 voters, 25.9 percent of the electorate, cast their ballots in Tuesdays primary.Email: reilly@sun-herald.comBy GARY FINEOUTASSOCIATED PRESSTALLAHASSEE, Fla. „ After an easy win in Tuesdays GOP primary, Florida Gov. Rick Scott is heading into an increasingly bitter „ and expensive „ showdown with incumbent U.S. Sen. Bill Nelson that could play a decisive role in which party controls the Senate. Scott defeated California businessman Roque RockyŽ De La Fuente, who earned attention this year by mounting U.S. Senate bids in multiple states at the same time but did not campaign against Scott at all. Term limits are forcing Scott to leave the governors mansion and he was strongly encouraged by many Republicans, including President Donald Trump, to mount a challenge to Nelson. Nelson was “rst elected to the U.S. Senate in 2000 and is Floridas only statewide elected Democrat right now. Scott was “rst elected amid the tea party wave in 2010 but has ”ipped on some of his hardline positions, including his stance on immigration. The race is one of stark contrasts: Nelson is a throwback to a bygone era when the states Democrats talked with a Southern drawl. He can take “ve minutes to answer a single question. Scott, a relative newcomer to the state, can seem awkward, but likes to stick to scripted talking points heavy on statistics, usually about job growth. Scott and Nelson have already been sniping at each other for months in the eagerly anticipated contest. So far they have thrown barbs over guns, health care and Floridas recent environmental problems. Even before voting started in the primary, Scott had been pounding Nelson with a barrage of television ads, many of them depicting the 75-year-old Nelson as a career politician who is out of touch. Before Nelson was elected the U.S. Senate, he served as the states insurance commissioner and spent 12 years in the U.S. House. Isnt 40 years enough?Ž Scott said last week on Fox News. What new idea is he going to come up with?Ž Most of the ads have been paid by Scott himself. Federal campaign “lings show that he has already donated $25.5 million of his own money to his campaign. Scott, who does not accept a salary and uses a family jet to travel, “rst built his fortune as the head of the hospital giant Columbia/HCA. He was forced out of the job amid a federal fraud investigation. Although Scott was never charged with any wrongdoing, the company paid a then-record $1.7 billion “ne for Medicare fraud. Although Nelson supporters have launched some smaller television and digital ad buys, Nelson is waiting until this week to start his “rst major television ad buy. Nelson, meanwhile, has had limited time to campaign because of the U.S. Senate remaining in session for most of August. Conservative legislator Matt Caldwell took a commanding lead in the Republican primary for agriculture commissioner Tuesday while medical marijuana lobbyist Nicole NikkiŽ Fried cruised to victory in the Democratic primary. The winner of the November election will replace incumbent Adam Putnam, who lost a hardfought battle for the GOP nomination for governor. The job encompasses more than just farming, with the commissioner also in charge of consumer complaints and concealed weapons permits. Caldwell, a state House member from North Fort Myers, had 34 percent of the vote, while rivals Denise Grimsley, a state senator from Sebring, and Baxter Troutman, a former state lawmaker and businessman from Winter Haven, were tied at 26 percent. A fourth candidate, retired Army Col. Mike McCalister, trailed with 12 percent. Meanwhile Fried, a lawyer and medical marijuana lobbyist from Fort Lauderdale, easily beat Democratic rivals Jeffrey Duane Porter and Roy David Walker. She had 58 percent of the vote, compared to 25 percent for Walker, a South Florida environmental activist, and 15 percent for Porter, the mayor of Homestead. Caldwell ditched his trademark bowties to campaign for the post. He quickly attracted endorsements from many Republican state House members and the National Rifle Association, as well as U.S. Sen. Marco Rubio and Congressman Matt Gaetz. Since his campaign launched in May, Caldwell has traveled the entirety of the state several times doing grass roots events. Hes touted his record on protecting the Second Amendment and stumped on the need for tougher laws on illegal immigration.Easy win sets up clash: Gov. Scott vs Sen. Nelson Sen. Bill Nelson, D-Fla. AP PHOTOSGov. Rick ScottState primaries see great numbers SUN PHOTO BY CHRIS PORTERA group of volunteers turned out Tuesday to support their candidates near the polls at the Charlotte County Annex on San Casa Drive, Englewood; Pictured are, from left, Rob Reynolds, Emily Shand, Eryka Extejt, Sue Bushko and Denise DeLong.MIAMI (AP) „ Former Clinton administration Cabinet member and university president Donna Shalala won the Democratic nomination Tuesday for a U.S. House seat in Florida widely seen as one of the partys best chances nationally for a pickup from the GOP. Shalala will meet Republican nominee Maria Elvira Salazar in the November general election. Shalala defeated four candidates in the Miamiarea race. Longtime incumbent Republican Rep. Ileana Ros-Lehtinen is retiring, and the seat has been trending more Democratic for years. In 2016, Hillary Clinton took the district by about 20 percentage points over President Donald Trump even as Ros-Lehtinen was re-elected. Shalala, 77, will face the winner of the Republican primary in November. Shalala served eight years as President Bill Clintons Health and Human Services secretary. She also was president of both the University of Miami and the University of Wisconsin. This is Shalalas “rst run for elected of“ce. She has campaigned on her experience and knowledge of many key Democratic issues, such as health care, immigration reform and preventing gun violence. Our theme is basically: ready on Day One,Ž Shalala said in a recent interview. Shalala banked that voters would see her experience as an asset. The Democratic candidates had similar positions on most key issues, such as tackling climate change, reducing gun violence, improving health care, and overhauling immigration. But none could match Shalalas lengthy record or familiar name. Shalala has said shes con“dent Democrats will ”ip the seat from the GOP no matter which Republican is nominated. Part of the reason, she said, is strong Democratic voter enthusiasm traceable to their opposition to the Trump presidency.Ex-Cabinet secretary Shalala wins Democratic House primary AP PHOTODemocratic candidate for Congress Donna Shalala speaks during watch party on Tuesday in the Little Havana neighborhood of Miami. Nikki Fried, Matt Caldwell winnominations for Commissioner of AgricultureBy WILLIAM MARCH and CRAIG PITTMANTAMPA BAY TIMESTwo candidates from Tampa, former judge Ashley Moody and onetime House member Sean Shaw, won the Republican and Democratic primaries for the post of Florida attorney general Tuesday. The new attorney general will replace term-limited Pam Bondi … also of Tampa … who was recently working as a guest host on a Fox News show called The Five.Ž Shaw had a commanding lead of 72 percent to 27 percent in the Democratic primary over his opponent, Jay Torrens, whom he had tried to knock off the ballot via a lawsuit. Meanwhile Moody collected 57 percent of the votes in the Republican primary to 42 percent for her rival, Frank White. White conceded shortly after the statewide polls closed at 8 p.m., telling supporters, She has my full support going forward, and she should have your support too.Ž The race has been a bitter one for both parties, with a plethora of attack ads aired by one Republican and an actual lawsuit between the Democratic candidates. On the Republican side, White, 39, a Pensacola state House member who works for his in-law familys chain of car dealerships, faced Moody, 43, a former circuit judge and federal prosecutor … the only candidate from either party with experience in law enforcement. In millions of dollars worth of attack ads, White has called Moody a liberalŽ and questioned her commitment to gun rights and opposition to abortion, based mostly on ”imsy evidence. The basis of his charges: Moody initially registered to vote as a Democrat at age 18 in 1993, though she switched to Republican “ve years later; her family once sued Donald Trump along with dozens of others for return of deposits on condos in the failed Trump Tower Tampa project; and she gave a $100 contribution to Bill McBride of Tampa for governor in 2002, shortly after his law “rm hired her for her “rst job. Whites attack ads were labeled deceptive by fact-checkers. In one case, the White campaign altered a TV news fact-checking story to make it appear the story had rated one of his ads trueŽ when the it actually called the ad false. The campaign then used the altered story in another ad. Moody campaigned on her credentials in law enforcement and endorsements by most of Floridas Republican sheriffs. She called White un“t to hold the of“ce because of his deceptive campaign and lack of courtroom experience. Moodys campaign and political committee had spent a total of about $5.2 million, including $808,000 in state party aid, through Aug. 18. Whites campaign and political committee spent a total of about $5.7 million, including $2.75 million of his and his wifes money, plus thousands more in contributions from her familys business and its employees.Ashley Moody, SeanShaw win nominations for Florida Attorney General Nikki FriedMatt Caldwell Sean Shaw Ashley Moody

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Script deviations 7 Shallot, e.g. 11 Wicked!Ž 14 Knitted shoe 15 The African QueenŽ screenwriter James 16 Bird on Australian coins 17 Follow-up vaccination 19 Cul-de-__ 20 Birth announcement abbr. 21 Montral mates 22 Defeat soundly 24 Clip-on accessories, perhaps 26 Bit of equine trickery 29 Fax forerunners 32 Florida produce 33 Turkey neighbor 34 __ news?Ž 35 Supreme leader? 36 Tall tale 40 Airline to Oslo 43 Shoot the breeze 44 Watts of Twin PeaksŽ (2017) 47 Kind of illusion 50 Drive back, as attackers 52 Part of Ursa Minor 54 Mine, in Montral 55 Justice Samuel 56 Organic fuel 59 Directional suffix 60 Tank or tee 61 Cheat at checkout ... and a hint to the circled letters 65 Birthday card number 66 Currency for 19 countries 67 Apartment dweller, typically 68 Barrett of Pink Floyd 69 Gas in a sign 70 Like the smell of a brewery DOWN 1 Costellos cohort 2 Humdin g ers 3 How some scripts are adapted from novels 4 __ go time!Ž 5 Software prototype 6 Appear to be 7 Operatic voices 8 Gross!Ž 9 Zodiac sign 10 You __!Ž: Bingo!Ž 11 Make a comeback 12 Stockpiles 13 New title for Meghan Markle 18 Semis 23 This Is UsŽ Emmy nominee __ Cephas Jones 25 Feudal laborer 27 Word processing choice 28 Have a sampleŽ 30 Adozen ova? 31 Helpful courses for underachievers 34 Inquire 37 Dont move!Ž 38 Campaigned 39 Diminutive Jedi master 40 Mozart works 41 Expression of regret 42 Like Ronald McDonalds sleeves 45 They may be precious 46 My memory fails meŽ 48 Cousin of Gomez Addams 49 Selected 50 Lose sleep (over) 51 Sunday best 53 It may say Worlds Okayest CookŽ 57 __ for help 58 Quaker pronoun 62 Shade 63 Conquistadors treasure 64 Actress Ortiz of U g l y Bett y Ž Tuesdays Puzzle Solved By Craig Stowe 8/29/18 2018 Tribune Content Agency, LLC 8/29/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWSAfter “nding an unloaded shotgun in a vehicle in the senior parking lot at Charlotte High School Friday, the Punta Gorda Police Department turned the case over to the State Attorneys Of“ce for review. School Resource Of“cer Dean Irving had his police K-9 Chase conducting random vehicle sniffs when the dog stopped at a 2000 Jeep SUV, according to the incident report. Chase could not “nd the source of the odor but stopped at the vehicles rear passenger side quarter panel. The owner of the vehicle was removed from class and brought to the SRO of“ce. He told Irving he does not do drugs, but there is a possibility one of his friends had drugs on them while riding in the Jeep, the report stated. During a search of the vehicle, a Remington 870 20-gauge shotgun, reportedly used for hunting alligators, was found in the backseat. Next to the shotgun was a box of shells and 22 loose shells were found in the front console, according to the report. The students father and mother both veri“ed their son used the gun for killing snakes and alligators, because he works for an alligator farm, the report stated. We have absolutely no reason to believe that there was any threat to students at Charlotte High School,Ž said PGPD Public Information Of“cer Lt. Dylan Renz. It was con“rmed that the student regularly used this “rearm and vehicle for work/hunting and that it is likely that he did not realize that the “rearm was in the vehicle when we came on campus.Ž Renz praised the efforts of both Of“cer Irving and the school administration. This is a great example of the kind of proactive approach that we were hoping to utilize K9 Chase for in the school,Ž he said. Renz said the department expected the State Attorneys Of“ce to take some time to review the case and make a decision on prosecution. As of Tuesday, there was no word from the of“ce on the case. Charlotte County Public Schools Spokesperson Michael Riley said any discipline on the part of the school would come after law enforcement concluded its case. The Charlotte County Sheriffs Office reported the following arrests: € Jaylen Joevan Blanding, 20, of Sarasota. Charges: failure of defendant on bail to appear on misdemeanor and underlying charge. Bond: none. € Gregory Carl Graff, 57, of Sarasota. Charge: out of county warrant. Bond: $1,500. € Natalie Anne Garrison, 53, of Medalist Circle, Rotonda West. Charge: fugitive from justice. Bond: none. € Brian Keith Wolf, 49, homeless of Punta Gorda. Charge: possession of drug paraphernalia. Bond: $2,000. € Steve Emiliano Papsun, 39, 22200 block of LaSalle Road, Port Charlotte. Charge: violation of probation. Bond: none. € Robert Allen Bryner, 36, 4100 block of Conway Blvd., Port Charlotte. Charges: violating domestic violence injunction and driving while license suspended commercial vehicle 2nd offense. Bond: none. € Nathan David Sharp, 35, 1400 block of Kenesaw St., Port Charlotte. Charges: failure to appear and underlying charge. Bond: $5,000. € John Joseph Lewis, 34, of Oakland Park, Fla. Charges: burglary of an unoccupied dwelling unarmed, grand theft from person 65 years of age or older $300 to $10,000, dealing in stolen property, and altered ID to secondhand dealer under $300. Bond: $45,000. € Jean Carlos Sanchez, 23, 4200 block of North Salford Blvd., North Port. Charge: violation of probation. Bond: none. € Eddie Cleveland Rhoden, 72, 200 block of Sierra St., Nokomis. Charges: driving under the influence 4th or subsequent offense and DUI with damage to property or person. Bond: $10,000. € Kyle Warren Kavanagh, 23, 600 block of Harvey St., Englewood. Charge: violation of probation. Bond: none. € Jose Miguel Perez Jr., 31, of Cape Coral. Charge: nonsupport of dependents. Bond: $70. € Robert Wayne Briggs III, 31, 1000 block of Ohana Way, North Port. Charges: driving under the influence 4th or subsequent offense and knowingly driving while license suspended or revoked. Bond: none (supervised release). € David Andrew Martin, 38, of Culpepper, Virg. Charges: possession of marijuana over 20 grams and possession of drug paraphernalia. Bond: $4,000. The Sarasota County Sheriffs Office reported the following arrests: € Marlena Anthony, 24, 3200 block of Escobar Lane, North Port. Charges: trafficking methamphetamines, possession of narcotics equipment and driving with a suspended license. Bond: none. € Tevin Burton, 20, 900 block of Falls of Venice Circle, Venice. Charge: contempt of court (original charge: possession of marijuana). Bond: none. € Michael Cole, 28, 100 block of Avenidia de Bahia, Nokomis. Charges: three Manatee County issued warrants for two counts of sale or delivery of a controlled substance within 1,000 feet of a school, possession of a controlled substance with the intent to sell and trafficking methamphetamines. Bond: $300,000. € Ian Corbett, 31, 26300 block of Rampart Blvd., Punta Gorda. Charge: DUI. Bond: $500. € Igor Svidunovich, 34, 300 block of Santure Ave., North Port. Charge: trespassing. Bond: $500. € James Troxal, 49, 900 block of S Venice Blvd., Venice. Charge: battery. Bond: none. € Jonathan Vantilburg, 19, 6100 block of Jack St., Venice. Charge: possession of marijuana. Bond: $1,500. € Nathaniel Kinney, 31, 5900 block of Mayberry Ave., North Port. Charge: lewd or lascivious behavior on a victim older than 12 and younger than 16. Bond: $250,000. € Chad Castle Jr., 23, 500 block of Olive St., Englewood. Charge: Charlotte County issued warrant for burglary of a conveyance, assault and littering. Bond: $13,000. € Justin Labrie, 36, 14100 block of Hughes Ave., Port Charlotte. Charge: grand theft. Bond: $1,500. € Alex Mackiewicz, 20, 5000 block of Koli Court, North Port. Charges: two counts of contempt of court (original charges: two counts of possession of marijuana). Bond: none.€ Thomas Rubins, 44, 1500 block of David Place, Englewood. Charge: DUI. Bond: $500. € Brittany Whitaker, 47, 300 block of W Seminole Drive, Venice. Charge: resisting an officer without violence. Bond: $500. The North Port Police Department reported the following arrests: € Michelle Dembs, 25, 8100 block of Mossborger Ave., North Port. Charges: possession of a controlled substance without a prescription, possession of marijuana and possession or use of narcotics equipment. Bond: $2,500. € Jason Doty, 43, 13500 block of Tamiami Trail, North Port. Charges: homicide without premeditation, sexual assault by an 18 year old or older to a victim under 12, distributing obscene material to minors and 13 counts of lewd or lascivious behavior through molestation on a victim under 12. Bond: $1,401,500. € Deborah Rossetti, 64, 12300 block of Lackawanna Lane, Port Charlotte. Charges: petty theft and trespassing. Bond: $620. € Craig Sichta, 34, 2400 block of Woodgate Lane, Saraosota. Charge: trespassing. Bond: $500. € Alicia Dorsch, 29, 1900 block of Glenbrooke Drive, North Port. Charges: possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $2,000. € Craig Klingel, 30, 2000 block of Jasmine Way, North Port. Charge: possession of a controlled substance without a prescription. Bond: $1,500. € Christan Lewis, 21, 4200 block of S Cranberry Blvd., North Port. Charge: petty theft. Bond: $500. € Daniel Naylor, 29, 300 block of Old Englewood Road, Englewood. Charges: failure to register a motor vehicle, driving with a suspended license and possession or use of narcotics equipment. Bond: $720. € Angela Villamor, 26, 4700 block of Boston Terrace, North Port. Charge: driving with a suspended license. Bond: $120. € John Kalena III, 42, 4100 block of Norris Trail, North Port. Charge: battery. Bond: none. The Venice Police Department reported the following arrest: € Nathaniel Phelps, 24, 500 block of Kumquat St., Sarasota. Charges: two counts of probation violation (original charges: two counts of resisting an officer without violence and criminal mischief through property damage). Bond: none. The Florida Highway Patrol Venice Unit reported the following arrests: € Rolando Casas, 33, 1900 block of Winkler Ave., Fort Myers. Charge: DUI. Bond: $500. € Michael Kniceley, 21, 1900 block of Greenlawn Drive, Englewood. Charges: DUI and property damage and leaving the scene of an accident with property damage. Bond: $620. € Roy DiMascio, 49, 4200 block of S Deerfield St., Sarasota. Charge: DUI. Bond: $500. The Sarasota Police Department reported the following arrest: € Jacqueline Francis, 52, 1000 block of Auburn Road, Venice. Charge: trespassing. Bond: $500. „ Compiled by Anne Easker and Lauren Coey State Attorney reviewing case of shotgun at Charlotte High SchoolThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. POLICE BEAT

PAGE 12

The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 13By BETSY CALVERTSTAFF WRITERAllegiant Air requested and received a threeweek extension on its site plan for the proposed Sunseeker Resort. County zoning staff granted the extension last week after initially rejecting the site plan due to the unresolved issue of public access to a harbor walk, among other issues. County zoning of“cial Shaun Cullinan said this back and forth between developer and county government is routine, and Allegiant has been in regular contact with the county. Were comfortable approving the extension,Ž he said. Allegiants next deadline is now Sept. 11; however, the company could ask for another extension before that, Cullinan said. The biggest outstanding issue for the Charlotte Harbor redevelopment plan remains the un“nished easement for the 2,150-foot harbor walk, Cullinan told the Sun Monday. The 12-footwide easement is the foundation of the deal that allows Allegiant to build nine-story condomimium towers along the waterfront. In that deal, Allegiant agrees to provide public access to almost a -mile-long waterfront walkway. The document granting public access „ an easement „ was revealed prior to a vote by the County Commission in July. Allegiant withdrew the document at the last minute before the vote. Allegiant has not commented on the easement except to say that the legal issues are technicalities. After the site plan was rejected, Allegiant said they were waiting for information from the Army Corps of Engineers, but offered no explanation of that. Cullinan said he is not surprised that the easement is taking lawyers on both sides a while to resolve. When youre trying to work out an easement for more than 2,000 linear feet, its not necessarily an off-the-shelf easement,Ž he said. The 17-page easement that was withdrawn de“ned prohibited activities, the boundaries of the land, and other features. County experts also cited other issues with the Sunseeker “nal site plan. Primary among them is lack of information about what the state Department of Transportation wants. (P)lease coordinate with FDOT regarding access points and prepare the traf“c study that meets both FDOT and County standards,Ž county transportation engineers wrote. The location of U.S. 41 next to the property brings in federal regulations. The county understands that Allegiant engineers are working with many other governmental authorities, Cullinan said. We understand that there are moving parts that are running parallel,Ž he said. Site plans show a series of towers facing Charlotte Harbor west of U.S. 41. Those buildings house 1,495 hotel rooms and condominiums along with extensive restaurants and retail operations surrounding a giant pool. Allegiant has said it will break ground on the project by the years end. It cannot receive building permits without an approved site plan, or “nancing. Allegiant President John Redmond advised investors in late July that the company expects to establish “nancing in the next 60-90 days.Sunseeker gets extension for issues with the harbor walk and traffic studies adno=50538594 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net adno=54538947 Dr. Christy BaranOwner/Veterinarian440-668-5592Dr.ChristyBaran@gmail.com mobilevet” orida.com The “ nest in-home veterinary care for cats and dogs. Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.Treat your Car to a day at the SpaOPEN 7 DAYS A WEEKMon-Sat 8:30am-4:30pm, Sun 9am-3pm We honor all competitor coupons.(941) 681-2167 $5.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 9/3/18 (Must present Coupon before service) $99Complete DetailExp. 9/3/18 (Must present Coupon before service) 2018 adno=54538762 adno=54540924 P.C.T ENTERPRISES We Buy and Sell Used Cars941-473-2277 (CARS)www.pctcars2.com Now Offers a Full Service Facility For All Makes and Models of Vehicles! OPEN 7 DAYS A WEEK! 1606 Faust Drive, Englewood Will Beat Competitors Pricing! Free Estimate by Appointment 10TH ANNUAL An Outdoor Craft ShowSept. 1st … 2nd Sat./Sun. 10am … 4pmFree AdmissionDOWNTOWN VENICECraft Festival American Craft EndeavorsArtFestival.com(813) 962-0388 Downtown Veniceadno=54536283 adno=54539293 moldmoldmoldmoldmoldmoldmold moldmoldmoldmoldmoldmoldmoldmoldmoldmold moldmoldmoldmoldmoldmoldmoldmoldmoldmold moldmoldmold moldmoldmoldmoldmoldmoldmold moldmoldmoldLicensed Mold Removal FREE MOLD INSPECTIONS! 24 Hour Water Removal VENICE 488-0000Port Charlotte 629-9954Sarasota 365-1556Voted Best Carpet Cleaning www.gcclean.com Gulf Coast Carpet Cleaning and Disaster Service did a GREAT JOB on every unit for Saybrook Manor Residents. I had many compliments from owners that the mess was kept contained when our project was going on. You made our Plumbing replacement easier. Saybrook Manor Board/Alexis Blakley State Lic# MRSR30mold 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=54539336 To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 08 / 29 / 20 1 8 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN tha t the undersigned, desiring to engage in business under the fictitious name of Not Just Another Hair Store located at 3030 N. Rocky Point in the County of Hillsborough in the City of Tampa, Florida 33607 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida this 25th day of August 2018 Richmond & Cherry LLC Publish 08/29/18 110833 3606061 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE GULLOTTAS TOWINGgives Notice of Foreclosure of Lien and intent to sell these vehicles on 09/10/2018, 9:00 am at 2811 AVENUE OF THE AMERICAS, Englewood, FL 34224-8237, pursuant to subsection 713.78 of the Florida Statues. GULLOTTAS TOWING reserves the right to ac cept or reject any and/or all bids. 1HGCM72366A015060 2006 HONDA Publish: August 29, 2018 288316 3603503 N ot i ce o f S a l e / A uct i on Time of Sale: 10:00 am Location of Sale: 11139 Tamiami Trail, Punta Gorda, FL 33955 Date of Sale: SEPTEMBER 11 2018 1GNDM19W4YB130020 00 CHEV ASTRO BROWN 1FTRW07W51KA31444 01 FORD F-150 RED Publish: 08/29/2018 103614 3606769 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! LOCAL/REGIONAL NEWS

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018LOCAL/REGIONAL NEWSCHARLOTTE Joan Elizabeth Counts Joan Elizabeth JoanieŽ Counts passed away at Tidewell Hospice House of Port Charlotte on Saturday, Aug. 25, 2018. She was born to William and Alice Schutz in 1937 in Washington, D.C. Joan graduated high school in Maryland in 1957 and moved to Japan to be with her husband, Jim. Throughout their time in the Navy she lived in many places: Japan for 5 years, Morocco for 2 years, and England for 3 years, as well as several states. She was a longtime resident of Florida and retired as a health sciences instructor at Charlotte Tech College. For the last 15 years she taught Yoga at the YMCA Franz Ross center in Port Charlotte. Joan was particularly proud of her family. She leaves to mourn her passing, her husband, Jim; daughters, Carol and Mary; son, William; sister, Carol; and many grandchildren, nephews, nieces, cherished in-laws, and beloved friends. A family celebration of her life is pending arrangements. In lieu of ”owers, you may make a contribution in her name to a charity of your choice. Respects or condolences may be paid through Charlotte Memorial Funeral Home at www. charlottememorial.com.Rose Marie DiMedioRose Marie RosieŽ DiMedio of Port Charlotte, Fla., passed away peacefully on Sunday, Aug. 26, 2018, at the Tidewell Hospice House of Port Charlotte. She was born Dec. 7, 1946, in Pottsville, Pennsylvania and moved to Port Charlotte in 1991, where she opened Rosie & Company Haircare in Deep Creek. Rosie loved the Pittsburgh Steelers, gardening, orchids and especially golf. She will be sorely missed. Rosie is survived by her son, Joseph A Hodges, Sr.; daughter-in-law, Deborah E Hodges both of Port Charlotte, Fla.; step-daughter, Sandy Perti of Upper Chichester, Pennsylvania; three grandsons, Michael Hodges, Joseph Hodges Jr. and Anthony Hodges all of Port Charlotte; granddaughter, Paige Perti of Upper Chishester, Pennsylvania. She was preceded in death by her loving husband, S. William Ellis. In lieu of ”owers memorial donations may be made to Port Charlotte Hospice House, 1158 Veronica Street, Port Charlotte, FL 33952Dylan Mitchell EdicDylan Mitchell Edic, 21, of Port Charlotte, Fla., died on Monday, Aug. 27, 2018. Arrangements are by Englewood Community Funeral Home, Inc. with Private Crematory.Beverley E. LendenBeverley E. Lenden, 56, of Port Charlotte, Fla., passed away Saturday, Aug. 25, 2018, at Fawcett Memorial Hospital in Port Charlotte. Beverley was born to Thomas and Elizabeth Lenden of May 26, 1962, in England. She was a loving woman who loved life to the fullest and will forever be missed by all who loved and knew her. Survivors include her daughter, Deborah Snead of New Jersey; her parents, Thomas and Elizabeth Lenden both of Port Charlotte; two sisters, Karen Marotte and Pat Lenden, both of Port Charlotte and her con“dant, Neal Gardner of Port Charlotte. A Memorial Service will be held 4 p.m. on Friday, Aug. 31, 2018, at Roberson Funeral Home Port Charlotte Chapel. Inurnment will be held at a later date by the family. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home & Crematory Port Charlotte Chapel.Orval C. Kerrwood Orval C. Kerrwood, 80, of Port Charlotte, Fla., passed away on August 25, 2018. He was born in Burlington, Iowa, on August 19, 1938, to Verna and Donald Kerrwood. In 1956, he enlisted in the United States Army embarking on a distinguished 30-year military career. His duties included a tour in Korea, two tours in Vietnam, and several state side assignments. He capped his career with a twelve year stint with the 31st military police detachment, which was later renamed Of“ce of the Provost Marshal Headquarters United State Army Military Community Activity, Stuttgart. In his capacity as Provost Marshal, he was responsible for military police patrols, military police investigations and physical security for the community. Amongst several awards for his heroic service, Master Sergeant Kerrwood was awarded the Bronze Star Medal. He was an active member of the Fraternal Order of Police, and he had a passion for “shing, the Atlanta Braves, enjoyed traveling with his wife, spending quality time with his grandchildren and great grandchildren and you could “nd him constantly working on projects in his garage. He is survived by his wife Yvette, to whom he has been married to for 59 years, three children, Isabelle (Ronald) Stover of Goshen, NY, Veronique Neel-LeBon of Port Charlotte, Fla., Patrick (Merritt) Kerrwood of Siloam Springs, Ark. He is proceeded in death by his son Lawrence Kerrwood. He had 9 grandchildren, Brandon, Brock, Ryan, Brent, Brennan, Ashlyn, Jordan, Shawn and Shelby, 10 great grandchildren, Christian, Brianna, Gianna, Arianna, Trenton, BJ, Hunter, Caiden, Bryce, Carson and survived by his brother Lyle Garmoe of Burlington, Iowa. Visitation: Saturday, September 1, 2018, from 3:30 p.m. to 4:30 p.m. Celebration of Life: Saturday, September 1, 2018, at 4:30 p.m. with Dee Roberts of“ciating and Full Military Honors € Condolence can be made to the family at www.kays-ponger.com € In lieu of ”owers, donations can be made to the American Heart Association.Carlene Alice Leach Carlene Alice Leach, 86, of South Gulf Cove, Port Charlotte, Fla., formerly of Walled Lake, Michigan, passed away on Sunday, Aug. 26, 2018. Carlene has many survivors. These include her four sons, Michael (Marcia) Olvin of Shelby Township, Michigan, James (Joyce) Gaves of Bowling Green, Kentucky, Robert Leach of Grand Rapids, Michigan, and Michael (Jen) Leach of Grand Rapids, Michigan. Additionally, she is survived by 14 grandchildren, 31 great-grandchildren, and seven great-great-grandchildren. She also has one surviving sister, Marjorie (Lee) Miller of Port Charlotte, Florida. Carlene was preceded in death by her husband, Kendall E. Leach. Private services will be held at a later date.ENGLEWOOD Betty FeganBetty FayeŽ Fegan, 72 of Englewood, Fla., passed away on Monday, Aug. 27, 2018. She was born in Sarasota, Fla., on Oct. 4, 1945, to Larry and Betty (Futch) Bastardo. She was a past member of New Hope Baptist Church and Placida Road Church of God. Faye worked for the Charlotte County Sheriffs Of“ce “rst as a Dispatcher and then went into the Civil Division retiring in 2003. She is survived by her husband, Robert Fegan and her former husband, Leon Arthur of Arcadia; her children, Lawrence W. Stevenson of Paris, Kentucky and Patricia K. Stevenson-Beno of Englewood; and seven grandchildren; and 13 great-grandchildren. Visitation will be held on Friday, Aug. 31, from 10 a.m. to 11 a.m. with funeral services to follow at Lemon Bay Funeral Home. Burial will be in Gulf Pines Memorial Park of Englewood. Arrangements are by Lemon Bay Funeral Home and Cremation Services. You may send your condolences to the family at lemonbayfh.com OBITUARIESFrancis R. Doolity Francis FrankŽ R. Doolity, age 75, of Punta Gorda, Fla., formerly of Royal Palm Beach, Fla., and Saratoga Springs, N.Y., passed away peacefully on August 26, 2018. Frank was born in Yonkers, N.Y. on March 31, 1943, to the late Francis R. Doolity and Estelle McGovern Doolity. At a young age, Franks family moved to Bronxville, N.Y. where he spent his early years and met his future wife and the love of his life, the former Lyndell Adair Burns. Frank graduated from Archbishop Stepinac High School, attended Westchester Community College, and was a member of Epsilon Omega Zeta, receiving an AAS degree in Civil Engineering. He furthered his education studying Architectural Engineering at NY Institute of Technology. Frank and Lyndell lived in Tarrytown, N.Y. after they were married and Frank began his career as Senior Design Engineer for Mallory Battery Co. Frank and Lyndell moved to the Palm Beach area in 1972 and Frank embarked on a career in the solid waste industry. Frank joined Waste Management Inc. eventually becoming General Manager of Waste Management of Palm Beach. After 13 years in the Palm Beach area Frank transferred to Charlotte County where he was President and General Manager of Waste Management of Charlotte County. In 2000, Frank retired as Division Manager. Frank enjoyed painting, Celtic music, blues, reading, investing and traveling. He was most fond of Ireland, exploring the origins of his family and loved playing the Irish golf courses. Frank enjoyed the game of golf and was known to engage in an occasional wager. Over the course of his life he had 3 holes in ones. He loved the Gator Nation but his greatest joy in life revolved around being with his wife, children, and grandchildren. He loved to tease and enjoyed relating a humorous story or two. Frank believed he had been blessed with the best family a man could expect. Three wonderful, loving, and compassionate children, three terri“c grandchildren with two more on the way, and the most sel”ess and caring wife any man could hope to marry. Frank was a Governors Appointee of the Southwest Florida Private Industry Council, a Trustee of the Charlotte Harbor Environmental Center, and an Advisory Board member of Charlotte Vo-Tech. He was on the Board of Directors of the Childrens Home Society, Charlotte Harbor Rotary, Royal Order of Ponce de Leon Conquistadors. Frank was Co-Chairman of Charlotte County United Way, Co-Chairman of the Charlotte County Chamber of Commerce Government Affairs Committee. Frank was appointed to the Charlotte Assembly Steering Committee 1996 and 1998. Frank enjoyed mentoring students at the Charlotte High Read to Lead Program. He was the founder of the Charlotte High Invitational Golf Classic, founder of the Charlotte Sanitation Food Drive, and the Charlotte Sanitation Santa Calls. Frank was a former member of the Palm Beach Polo and Country Club, the Royal Palm Beach Country Club, the Village Golf Club, Punta Gorda Country Club, and a lifetime member of Palm Beach National Country Club. Frank was a U.S Army veteran and communicant of the Sacred Heart Church in Punta Gorda. Frank was predeceased by his parents Frank and Estelle McGovern Doolity, brother Edward P. Doolity and sister Dale Ann Curcio. He is survived by his loving wife of 51 years Lyndell, daughters Cameron Christine Doolity (Donnie Amrhein) and Shannon Lyndell Doolity (Hugh Esterle), son Frank Chandler Doolity (Jennifer Doolity), granddaughter Morgan Wiegel, his best pal and grandson Logan Tyler Sorah, granddaughter Brinley Burns Esterle, and future Esterle granddaughter and grandson arriving in November, nephew Michael Doolity, nieces Elizabeth Bowman and Corrine Silio, and many beloved cousins, family, and friends. A Memorial Mass will be held at Sacred Heart Catholic Church, 211 W. Charlotte Ave. in Punta Gorda on Thursday, August 30, 2018, at 11 a.m. A celebration of Franks Life will be held Thursday, August 30, 2018, starting at 5:30 p.m., at the Captains Table, 1200 W. Retta Esplanade in Punta Gorda. In lieu of ”owers please honor Franks generosity by doing a random act of kindness. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Homes & Crematory, Punta Gorda Chapel. Douglas William Grissinger Douglas William Grissinger, of Englewood, passed away on Saturday, August 25, 2018, just before his 61st birthday. An avid traveler and adventurer to the last, Dougs passing occurred while en route to Machu Picchu, Peru with his wife Suzy and three of their children. Doug was born on August 27, 1957, and grew up in Cleveland, Ohio with his brother John; though four years younger, Doug was very close with John, and the two spent a great deal of time together. Doug attended University School and was involved in the Boy Scouts of America. Upon achieving the Eagle Scout rank, he was presented his Eagle by Neil Armstrong in the spring of 1972. He attended American University in Washington, D.C. and subsequently moved to New York City where he spent his 20s working in the import/ export industry, learning to scuba dive, and forging lifelong friendships. Doug relocated to Florida upon being admitted to Stetson University College of Law, class of 1989. It was in law school that he met Susan Herron, who, on March 17, 1990, became Susan Grissinger as she and Doug were joined in marriage. The two moved to the Englewood area, where Doug started practicing law at what is now Mellor, Grissinger, and Backo, LLP; he was a partner up to the present. Doug and Suzy “lled the following years with travel, their adventures growing as their family did. Whether on ski trips in the Rockies or Alps, cruises through the Caribbean or Mediterranean, or extended road trips across Ireland, Scandinavia, or down the east coast of the US, Doug always made sure his family was learning and fully experiencing different cultures along the way. Apart from their varied and numerous family expeditions, Doug was actively involved in the lives and activities of his four children. He volunteered regularly at Englewood Elementary School, reading weekly with classes, attending annual Eagle Runs, and guest speaking during each of his kids 5th grade Law Weeks and highly anticipated Mock Trial presentations. Throughout many years of sporting events, theatre performances, dance recitals, and chorus concerts, some of Dougs greatest joys were in the proud moments of cheering on and supporting his children. An active member of his community, Doug was involved in the North Port Area Chamber of Commerce, serving as President from 1994 to 1995, and was a member of the North Port Rotary Club, serving as President of the Rotary from 1996 to 1997. He volunteered with Big Brothers Big Sisters of The Sun Coast as a mentor to high school students through the present. While incredibly outgoing, good-natured, and “lled with humor, Doug was also a man of strong will and character. He was “ercely protective of his ideals and his loved ones. He held education to be a guiding principle throughout his life and instilled in his family the belief that the best education comes from experiencing the world and all it has to offer. He is predeceased by his parents Elizabeth and William Grissinger. He is survived by his brother John, his wife Suzy, and his four children, Skye, Genevieve, Thomas, and Hannah. Doug will be profoundly missed; memories of him will be cherished by all who knew him. A memorial service will be held at the Englewood Event Center, 3069 S McCall Road, on Saturday, Sept. 1, at 10 a.m. Memorial contributions may be made to Big Brothers Big Sisters of the Sun Coast, and the Appalachian Mountain Club. I t  s S M O O T H S A I L I N G I t  s S M O O T H S A I L I N G Its SMOOTH SAILING E V E R Y T H U R S D A Y E VERY T HURSDAY I N W A T E R L I N E O N L Y I N T H E IN W ATER L INE ONLY IN THE of compassion and careCome check out our Specials of the monthPET HAVENCemetery & Cremation Services27200 Jones Loop Rd. Punta Gorda, FL 33982941-637-0332www.royalpalmmemorial.comadno=50540068CELEBRATING 40 YEARS 2017 www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=50539820Ask Larry: Do I have to pre-pay a pre-arranged funeral?You do not have to pre-pay for your arrangements. However, if you want to freeze the price, then we will put the money in a policy for you. We believe in giving straight answers to your questions. Nobody likes unexpected surprises.Old Fashioned Service at a Price You Can AffordTAYLOR FUNERALand Cremation ServicesL arry(941) 833-06001515 Tamiami Trl, Punta Gorda, FL 33950

PAGE 14

The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 15 WAREHOUSE 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** 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 OFFER EXTENDED Due to Overwhelming Response! BIGNAME 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=50542081

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018 LOCAL/REGIONAL NEWSBy DANIEL SUTPHINSTAFF WRITERDeSoto County continues to wrangle with Mosaic ever since the County Commission denied the companys bid to rezone 14,050 acres of farmland for phosphate mining. The board met Monday and took action that could pit the two sides with a third party to make a recommendation on how to move forward. I have to say that nothing can happen to change what this board has done except by action of this board,Ž said County Attorney Donald Conn. The special magistrate cannot order a change and nothing can change the decision that the board made except of course if Mosaic ultimately decides to exercise their legal rights and go to court and if they were to prevail.Ž On Monday, the board approved a motion allowing Conn to represent DeSoto in response to Mosaics Aug. 14 “ling of an alternative dispute resolution. The third party will serve as a special magistrate, or mediator in what could be a costly process. The mediators decision, however, can be denied by either party, landing them in court to battle it out. County Commissioner Elton Langford questioned the point of going through the dispute resolution when, in all likelihood, Mosaic and the county will end up in litigation anyway. At the end of the day,Ž said Langford, what is this really good for? And I dont mean that to be a smart aleck ... if those who “led this against us dont get their way, chances are were going across the street (to the courthouse) anyway.Ž Conn plans to stress several factors in accepting the request. They include: € The special magistrate hearing should be based on the record of the quasi-judicial hearing with no new witnesses or exhibits and consisting solely of argument on the record. € Public participation should be included in presenting the argument to the special magistrate and the time to request public participation shall be extended. € The alternative dispute resolution process will be subject to the sunshine and public records law. € The board will conduct a quasi-judicial hearing when considering any special recommendation. If a special magistrate is appointed, that person shall have substantial local government experience. € The board shall also retain authority to declare impasse at any time during mediation where, despite the parties best efforts, neither can agree and thus, declare impasse. Thats the end of mediation,Ž said Conn. Conn will provide the board with status updates at future meetings. The board also approved for Conn to seek additional funds from Mosaic to pay for the magistrate, which can be costly. When asked to de“ne costly, Conn said he had learned of two potential magistrates. Their hourly rates were listed between $350 and $450 an hour. Conn said he cant predict how all of this will turn out, but he believes the county should react to Mosaics request in good faith. We ought to participate ƒ and see if we cannot come to a process that we can agree to that we are comfortable with,Ž said Conn. Sometimes mediation surprises you and a resolution is arrived at ƒ so we ought to give it a chance.Ž A selection date for the special magistrate has been set for Sept. 4, according to Conn. The countys response to Mosaics request has been set for Sept. 19.Email: dsutphin@sun-herald.comMosaic to consider third party for alternative dispute resolution SUN PHOTOS BY DANIEL SUTPHINSteve and Marsha Reager of Punta Gorda protest phosphate mining Mosaic near the DeSoto County Administration Building before Monday afternoons County Commission meeting. Protestors of PREACH out of Punta Gorda and Nosaic of DeSoto County before Mondays County Commission meeting in DeSoto Delivery Take Out Dine-In941.460.86961500 Placida Rd. Unit E-4 Merchant Crossing (The "Old Coney Island") "Family Owned"adno=545409502 YEARAnniversaryThank You Englewood! 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 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

PAGE 16

The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 17 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=54541435

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018 adno=50538521 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 18

OUR TOWN: NEIGHBORS 1B INSIDE: CLASSIFIEDSWednesday, August 29, 2018I hear Fall is right around the corner, but I wont believe it until the thermometer drops at least into the 80s. One thing I have always loved about Florida is the heat. Really. I am a warm-weather lover. I enjoy the beach (although I rarely go, especially this year with the red tide), swimming some laps in the pool and just doing outdoors stuff. Perhaps its because I am getting older, but this year the heat really got to me. Mowing the lawn was a huge chore. I turned the home air conditioner down a notch or two. I even bought a fan for my side of the bed. Football ramps up big time this weekend, and I am hoping it will usher in some cooler weather. So, while I wiped the sweat from my brow and put the lawnmower away, I began to ponder some questions. If youll pardon me for asking: € How can you keep from bumping into a Punta Gorda Elk? With 450 new members sworn in recently, it might be dif“cult. € Can you believe they trapped and killed a 12-foot, 1,000-pound alligator in Lake Okeechobee last week? I didnt think anything could live in that lake. Maybe the green goop made it larger „ kind of like those science “ction movies where animals grow into monsters. € While on the subject of the big lake, most people, especially those in government, say the sickening green algae runoff from Lake Okeechobee has nothing to do with red tide. But, dont the same nutrients that cause that algae help feed the red tide and keep it around longer? Thats another popular theory. € Is Alabama really the No. 1 college football team in the nation this year? And will the University of Central Florida or Florida Atlantic University make some noise nationally? € Speaking of football, could this be the year the Tampa Bay Buccaneers win their division? They should be good when they get their number one quarterback, Jameis I didnt mean to do itŽ Winston back. And, what about my poor Miami Dolphins? More of the same? I hope not. € Have you congratulated Lindsay Harrington for his recent Republican club award? € Did your candidate win Tuesday? This was one of the more interesting primaries I can remember. € Do you think the negative mailer in the Charlotte County Airport Authority race targeting candidate Rob Hancik helped or hurt his opponent, Julie Price? Maybe well never really know. The court of public opinion, however, was pretty decided against the tactic. € And, continuing to think about the primary election, isnt it a shame all three candidates for the Charlotte County School Board couldnt win? They were outstanding. € Did you hear Dr. David Klein did his own landscaping job at the Vietnam Memorial Wall in Punta Gorda recently? The good doctor spent several hours out in the heat to complete the work „ maybe thinking it was just easier to do it himself than asking for donations or volunteers. € Can a quick dip in the pool replace a shower, if youre in a hurry? € Are you getting tired of the Rick Scott political ads on TV? Even if you are a fan, it seems the ads pop up a little too often. I expect Bill Nelson ads to start this week and then well all be sick of the campaigning for the U.S. Senate. € Are you a “sh and chips lover like me? If so, you will want to check out the Wednesday and Friday all-you-caneat special at Porkys Roadhouse, in Schoolhouse Square in Charlotte Harbor. And they have good hushpuppies too. € Maybe too much “sh and chips is why I cant get my weight down to 146 like Cam Mahshie? I guess the guy works so hard at the Charlotte County Fairgrounds, the weight just melts off. € And “nally, do you plan to attend the appreciation dinner for Dr. Mark Asperilla, 6 p.m. Sept. 6 at the Cultural Center of Charlotte County Conference Center? The Virginia B. Andes Community Clinic is sponsoring the event to honor the good doctor for his years of charity work for the people of Charlotte County. You can sign up or get more information at Nchervinski@ volunteercare.org or by calling 941-276-1014 Pulitzer-Prize winner John Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@sun-herald.com.Pardon me for asking ƒ JohnHACKWORTHC E Call it a nature walk with a strong purpose. That was the case during a humid Friday morning when nature lovers braved the heat to gather in Rotonda West for the “rst of“cial Broadmoor Park bird count. It was a learning experience at multiple levels, both for those who gained wildlife knowledge and for the experts doing the bird count. The purpose is to see whats here already and to establish a baseline to monitor the progress we are making in our ongoing conservation efforts,Ž said RWA director Stan Plizga. As chairman of the aquatic committee, Stan developed a strong interest in better conservation practices. He has joined with RWA manager Scott Feldkamp in the mission to monitor and improve the 13 ponds and 168 acres that make up Broadmoor Park. Weve been working on shore-line restoration and other improvements that will increase wildlife and better protect our RWA properties,Ž Feldkamp explained. Both men say Broadmoor Park has become an important hot spot in monitoring the result of better conservation practices. To lead the bird walks that will be a monthly event, Stan recruited nature specialist Susan DHont. A Port Charlotte resident, Suzy has traveled the world to learn more about birds in other countries. Shes highly regarded by those in the conservation community and were lucky to have her,Ž Stan stated. Suzy proved that during the nature walk as she provided fascinating information about the wildlife and fauna in the park. Pointing to small butter”ies that might have been missed by less observant eyes, Suzy said they are white peacock butter”ies that are abundant in Florida but not in other parts of the country. People come to Florida just to see them,Ž she said. When some walkers thought they were witnessing a white egret attack a blue heron that was after its nest, Suzy corrected that impression. The white bird in the nest is actually an immature blue heron. What youre seeing is a mama Heron tending to its young,Ž she clari“ed. Interestingly, it was while she lived in Rotonda West years ago that Suzy “rst began her study of birds. I was absolutely fascinated by the shore birds that came to the canal behind our house. I wanted to learn as much as possible about these beautiful birds, and I found experts like Bill Dunson willing to share their knowledge,Ž she said. Now, after years of study and taking Broadmoor Park becomes nature hot spot PHOTO BY PATTIE MIHALIKSusan DHont, at right, provided interesting commentary about fauna and wildlife during the “rst bird walk at Broadmoor Park. PHOTO PROVIDED BY SUSAN DHONT Susan Dhont photographed this Scarlet Skimmer Dragon”y during the Broadmoor walk. They are especially desirable, she noted, because they eat 100 times their weight in mosquitoes. PattieMIHALIKC By SUE WADESUN CORRESPONDENTIt isnt every day that a caravan of sleek, candycolored Ferraris roars down W. Marion Avenue and pulls into the Fishermens Village beachside parking lot. This weekend, Ferrari Drivers Group Sarasota made the Captains Table its “rst Punta Gorda cruise-in. Their convoy takes its time along all the back roads, road-tripping to the restaurant destination of the week or month, and Punta Gorda was Sundays goal. This affable bunch, from as far as Tampa and as near as Punta Gorda, is in it for Ferraris, friends, fun and food, according to club spokesman Jurgen Otto. They believe in actually driving their collectibles, not relegating them to a warehouse. To join, all you need is a Ferrari. Many of the groups 75 members cant seem to have just one, either. Otto confessed to four, along with multiple Porsches and BMWs. But,Ž he said, it doesnt matter what you have if you cant share it with people. That really drives us.ŽFerrari Drivers Group cruises to Captains Left: Visitors to Fishermens Village on Sunday were treated to an unannounced car show when 14 vehicles from Ferrari Drivers Group Sarasota pulled in. The cars did not go unnoticed by a curious crowd. SUN PHOTOS BY SUE WADEAbove: Punta Gorda residents Phil and Debbie Betchners 1988 Ferrari Testarossa enjoyed an outing at Fishermens Village Sunday, with Ferrari Drivers Group Sarasota. Ferrari Drivers Group member Mario Parkers fondest memory is a pedal-to-the-metal ride with another Mario: iconic racing driver Mario Andretti. Hes my hero. Ive known him for a long time,Ž said Parker, who does amateur road racing.PATTIE | 6 FERRARI | 2

PAGE 19

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018OUR TOWN „ NEIGHBORS Their annual Exotic Car Festival is Sept. 29 in St. Armands Circle, with 100 percent of proceeds going to the Flight To The North Pole foundation for terminally ill children. For more information about the group and its activities, visit ferraridriversgroup.com or call 941-356-4626.FERRARIFROM PAGE 1 SUN PHOTOS BY SUE WADEJane and Jay Spoden of Punta Gorda Isles, whove owned their 2007 Ferrari F430 Spider for four years, joined Ferrari Drivers Group Sarasota recently. Members of Ferrari Drivers Group Sarasota paid a “rst visit to Fishermens Village Sunday. 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 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 A HURRICANE WATCH MEANS ITS TIME TO PUT YOUR PLAN INTO ACTION Not everyone takes a Hurricane Watch seriously because they think they will have the time to watch the storms progress and then, if it is actually bearing down on them, start taking steps to prepare for it. Weather experts say thats a mistake. As soon as a watch is issued, you should start putting your hurricane plan into effect, experts say. The reason: Hurricanes are unpredictable. They can speed up or slow down, veer left or right, and gain in strength unexpectedly. Hurricane Charley, for example, was a comparatively weak storm until it hit the warm waters of Charlotte Harbor, gained in strength and sped up, wreaking havoc on Punta Gorda, Port Charlotte and Arcadia. The “ rst thing you should do when a Hurricane Watch is issued is review your plan with your family. Next, you need to talk, text or email out-oftown relatives and friends and tell them whats happening. You also need to ask them to wait to hear from you after the storm passes rather than jamming up telephone lines trying to get in touch with you. Jammed communications systems hinder rescue and relief efforts. You should also: Make sure your vehicle has a full gas tank in the event you are ordered to evacuate by emergency management of“ cials. Pick up all loose items in your yard. In high winds they can become lethal missiles. Secure loose items inside your home. Fill sterile containers with emergency supplies of drinking water. Install protection for your windows. If you are planning to leave the area even if there is no mandatory evacuation order, leave early. Remember that once wind speeds reach 40 mph bridges may be closed and vehicles such as RVs and trailers will not be allowed on evacuation routes because of the danger of them tipping over. Make the decision to evacuate or stay as soon as the Hurricane Warning is issued. Here are some things to consider when you are making that decision: Can your home withstand winds of up to 150 mph? If not, you should probably plan on evacuating given the unpredictability of hurricanes. How far away from the nearest coastline are you? If you are in a ” ood zone … you should think seriously about evacuating. The closer you are to Lemon Bay or the Gulf of Mexico, the more likely you are to be ” ooded. Keep in mind that once winds pass 40 mph emergency services vehicles will likely be unable to reach you until they stop. The same applies when it comes to ” ood zones. Emergency vehicles will be unable to reach you until the water subsides. Remember that even if you plan to stay at a friends or relatives house you may not be safe. Hurricane Charley came ashore at Punta Gorda but still had enough strength when it reached Arcadia to cause major damage. If you plan to evacuate make sure it is to a place that is out of the danger zone. If you decide to remain in the area, once the Hurricane Watch is issued you should immediately begin planning for what you will do if your home suffers damage. For more information about hurricane preparedness, call 941-833-4000 in Charlotte County or 941-861-5000 in Sarasota County. Questions you should ask yourself include: Where will you go if that happens? What will you do if ” ooding occurs? Will you be able to cope if electric power and telephone communications fail? You should also know where public shelters are located so that you have a safe place to go in the event your home becomes so badly damaged that you can no longer stay in it safely. The locations of public shelters will be broadcast on television and radio and on the Internet as well as in this newspaper. For more information about hurricane preparedness, call 941-833-4000 in Charlotte County or 941-861-5000 in Sarasota County. Est. 1979EnglewoodGlass & Mirror Inc."For All Your Glass Needs"Windows € Showerdoors €Mirrors358 W. Dearborn St € (941) 475-1101www.englewoodglass.com adno=54535357FREE Estimates24 HR. Emergency Service Are Your Windows Hurricane Ready? adno=54538919 SPECIALIZING IN HAZARDOUS THREE & LIMB REMOVALwww.mathewstree.com Call for a free estimate 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 combinedw. 2012-2018adno=54535405 Your Home Town Plumber € No Service Call Fee Price Protection € No Overtime Charges 517 Paul Morris Drive Suite A 941-473-2344 Over 22 yearsCAC1816927100% Customer ServiceDrain Cleaning € Pipe Lining € Leak Detection Water Treatment € Re-pipe Specialist € Water Heaters Fully Stocked Trucks € Back” ow Certi“ cation We Charge by the Job, NOT by the hour! adno=54535561 adno=54535461€ Re-Roo“ ng € Repairs € Inspections € Roof Evaluations € Roof Coatings € Free Consultations Englewood Area Chamber 2017 Best in Business for business over 26 employees www.GallowayRoo“ ng.comadno=54540902 SUBCONTRACTOR OF THE YEAR 2014Dry 4 LifeŽ 2013 READERS CHOICEWWW.APEXROOFMASTERS.COMBonded, Licensed & Insured Lic# CCC1330856FREE ESTIMATESMETAL €TILE € SHINGLE € FLAT SILICONE COATINGS460-6011 Board Of Directors Member Associate Vice Presidentadno=54535523 150 N. Indiana Ave. 24 HR. EMERGENCY SERVICE"WIRING WITH PRIDE" RESIDENTIAL € COMMERCIAL SERVICE Generator Sales Installation & RepairsLic# EC0001536 State Certi“ ed CALL FOR A FREE ESTIMATES 941-474-3104 2006-2018It s Electric Englewood's Largest Electrical ContractorLIGHTNING & SURGE PROTECTION € FLAT SCREEN TV INSTALLATIONadno=54535404 www.LemonBayGlass.com LEMON B AY LEMON BAYGLASS 941-475-1281 (phone) 800-642-4318 (toll free) Quality Products & Craftsmanship at Competitive Prices Huicane Seas are Y Ready? adno=54532250

PAGE 20

The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 3OUR TOWN „ NEIGHBORS 2017 DODGE GRAND CARAVAN $ 21,888 *STOCK#P7392 2017 FORD TAURUS SEL $ 21,888 *STOCK#P7407 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 SELECTION LIKE NEW INCENTIVE FINANCING 85 POINT INSPECTION AND THE BEST PRICING THAT IS WHY DESOTO AUTO MALL 2018 FORD ESCAPE $ 18,888 *STOCK#P7393 2017 RAM PROMASTER CARGO VAN $ 21,888 *STOCK#P7264 2017 FORD F250 CREW CAB 4X4 DIESEL $ 43,888 *STOCK#P7340 SALE PRICE SALE PRICE 2017 LINCOLN MKC $ 27,888 *STOCK#P7335 2017 FORD FLEX LIMITED $ 26,888 *STOCK#P7146 2017 VOLKSWAGEN JETTA $ 13,888 *STOCK#P7221A 2017 FORD FOCUS $ 13,888 *STOCK#P7272 2017 FIAT SPIDER CONVERTIBLE $ 21,988 *STOCK#P7164 2017 FORD MUSTANG $ 21,888 *STOCK#P7388 2015 FORD F-150 SUPERCAB XLT $ 24,888 *STOCK#18T094A 2016 CADILLAC SRX LUXURY $ 22,888 *STOCK#18DT313A adno=50540391

PAGE 21

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018OUR TOWN „ NEIGHBORS Some plants are everywhere you look and simply blend into the background. One very popular and widely available plant that “ts this bill is purple queen. Purple queen is in the spiderwort family and provides stunning purple foliage and delicate attractive ”owers. Originally native to Mexico, this trailing perennial spiderwort provides a deep purple-colored mass of foliage with best color experienced in full-sun locations. Each morning, the tip of each stem is graced with a small, shortlived three-petalled pink ”ower. Best for informal settings, use purple queen in rock gardens, for mass planting or for cascading over walls. Installed on 12-inch centers, this plant will quickly “ll in an area. If you really want to keep it in check, purple queen makes a great container plant „ by itself or mixed with other foliage and ”owers for a stunning ensemble. Purple queen also shows at its best in a hanging basket where trailing stems can dangle freely. Purple queen can tolerate some frost, and will quickly regrow if any damage is experienced. It is also highly droughttolerant and adapts well to a wide range of soil conditions. While some members of the spiderwort family are considered invasive including the oyster plant (a Category II Invasive) and the small-leaf spiderwort (a Category I Invasive) the purple queen or Tradescantia pallida is an aggressive and spreading plant, but not considered invasive. It is also not considered a problem species by the UF/IFAS Assessment of Non-Native Plants. However, I think that care should still be exercised to make sure that it does not escape cultivation. By its very nature, propagation is extremely easy as the somewhat brittle stems root at every node if given that chance. The only note of caution that I would give with purple queen is that the sap from this plant can irritate the skin of some people. As such, perhaps consider wearing garden gloves when handling this plant. Purple queen is available at most garden centers and, most likely, in your neighbors yard „ it is abundant! If you like purple in the landscape, this is your plant. Consider planting this purple evergreenŽ today! For more information on all types of groundcovers and container plants suitable for planting in our area, 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 941-764-4344 or ralph.mitchell@ charlottecounty”.gov.A truly purple evergreen PHOTOS PROVIDEDLasting only one morning, the purple queen oers the treat of a daily ”ower. Purple queen is an ideal plant for containers. Ralph E. MITCHELLColumnist Voted Best Ophthalmologist 2011 2015 € 624-4500 www.zusmaneyecarecenter.com adno=50538601 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 Where Shopping Makes Cents charlottecountychamber.org adno=50539946 € 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 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 2018 HomeImprove ment Tremendous Tree Inc. & Nursery Total Tree Care Nursery Open Sat. PREVENT Serious Bathroom FallsLet Us Install A Safety Shower & Bathtub Jims Bathroom Grab Bars, LLC 941-626-4296JimsGrabBars.comGreat Gift for the Folks! FREE In-Home EvaluationLic. # 123956Ins.# VGMD1014G5136-1 Highly recommended by occupational therapists and physical therapists. Dont Wait to Fall to Call! Various Lengths 12Ž thru 32Ž Over 25 Years ExperienceExclusively Carry Moen Grab Bars GRAB BAR(also installed by commodes) $10 OFF Murdock Stones Etc. € 941-629-6651 € 941-698-9769 With Coupon. Cant be combined with other offers or coupons. Exp. 5/31/19 LANDSCAPE SUPPLIES & DELIVERY SERVICE CODE SH H.I. Murdock Stones, Etc.  WE WILL ROCK YOU Ž 590 Prineville St., Port Charlotte € 7621 Sawyer Circle, South Gulf Cove 941-629-6651 € 941-698-9769 TOLLFREE 866-670-6665 WEB MurdockStonesEtc.com Mon-Fri: 8AM-5PM € Sat: 8AM-12PM € Free EstimatesLANDSCAPING SUPPLIES & DELI V ERY SER V ICE $30/cubic yd. Murdock Stones Etc. € 941-629-6651 € 941-698-9769 With Coupon. Cant be combined with other offers or coupons. Exp. 5/31/19 RED OR CYPRESS MULCH CODE SH H.I. A JAMISON TREE SERVICE Complete & Professional Professional Arborist FREE Estimate!Lic. & Ins. 941-423-0020475-6611www.Jamison-treeserviceinc.com adno=719286

PAGE 22

The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 5 OUR 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 23

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018 OUR TOWN „ NEIGHBORSpart in bird-watching trips both near and far, Suzy is an expert in her own right. She leads nature trips for the Venice Area Audubon Society and for Lemon Bay Conservancy. In addition, she continues her mission to educate people so that they better appreciate and protect what they have here. She calls her life a never-ending study of nature.Ž At Broadmoor Park manager Scott Feldkamp has been busy putting in more native plants to attract wildlife and stabilize shorelines. One project involved planting a mix of wild”owers to help with that goal. Wild”owers get to be leggy-looking plants, and some people might think they are weeds. We think our monthly nature walks will help educate people about what were trying to do here,Ž he says. Although there are 168 acres in the park, only about 60 acres are being used. Future plans include creating more nature paths through the rest of the property and adding nesting boxes to attract owls. In addition to cosponsoring the monthly bird walks along with the aquatics and activities committees, the RWA Wildlife committee sponsors periodic educational classes on a wide variety of subjects. The monthly nature walks will continue to be held at 7:30 a.m. on the third Friday of each month. Information from each bird count can be found on the eBird online database managed by the Cornell Lab of Ornithology. Pattie Mihalik is a regular columnist for the Sun. Contact her at newsgirl@ comcast.net.PATTIEFROM PAGE 1 PHOTO BY PATTIE MIHALIKA ceraunus blue butter”y was one of “ve butter”ies found during the nature walk. $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 systems2.26%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=50540163 Digital Sales Manager FLORIDA SUN NEWSPAPERS Career Opportunity The Sun Newspapers is seeking a highly motivated, self-starting digital professional to lead our digital sales operation.The primary responsibility of the Digital Sales Manager will be to work with upper management and Director of Digital content to increase digital advertising revenues by actively engaging with account executives and client visits. This position directly affects and is responsible for achieving or exceeding digital revenue growth in the market. Key Responsibilities€ Develop and grow digital strategies with the ultimate goal of starting a digital agency on the Suncoast. € Demonstrates expert knowledge and understanding of digital products and strategies. € Develop best practices € Develops new business by understanding customer needs and selling products and services that provide value to the customer. € Effectively communicates with management to provide accurate revenue forecasts and market intelligence that may impact revenue. Education & Experience Bachelors Degree in Sales, Marketing or Business preferred; or equivalent work experience in media related business. Sales management experience, preferably in outside sales environment. Minimum of 3 years of digital experience is required, digital management preferred. Send resume & nancial requirements to: Mike Beatty, President APG Media Group of Florida at mike.beatty@adamspg.com adno=50539755 Get Back To LivingYour back is at the center of your life. Pain and discomfort can make everyday things such as walking, working, exercising or household chores a challenge. Let the Spine Program at Englewood Community Hospital get you back to living your life. COMMUNITY HOSPITALTrust our Spine Surgery Team to help you get back to living. To learn about your surgical options, please call 941-473-3919 or visit EnglewoodCommunityHospital.com. 700 Medical Boulevard I Englewood, FL 34223 Experienced Spine Surgeons Minimally Invasive Surgery Specialty-trained & Certied Sta TLC (Transportation, Lodging, Convenience) Program adno=54539086

PAGE 24

The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 7 OUR TOWN „ NEIGHBORS Honda Port Charlotte H onda adno=50540390

PAGE 25

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018OUR TOWN „ NEIGHBORS North Port and Southwest Florida Ukrainian American community celebrated the 27th anniversary of restoration of Ukraines independence by a brief but festive and inspiring ceremony on Friday, Aug. 24. The independence of Ukraine was formally restored, after almost three decades of domination by the Communist Russia, on Aug. 24, 1991. Last Fridays ceremony consisted by raising both, American ”ag by two members of the local Marine Corps League Detachment No. 948, and Ukrainian by two members of Cpl. Roman G. Lazor Post of the Ukrainian American Veterans. American and Ukrainian national anthems were sang by all assembled for the ceremony. North Port Vice Mayor Linda Yates, who is hoping to represent our area in the Florida State Assembly, read the proclamation of the North Port City Commission designating Aug. 24 as Ukrainian Independence Commemoration DayŽ in North Port. Alexandra (LesiaŽ) Popel, President of North Port Branch No. 56 of the Ukrainian National Womens League of America, commonly known as  Soyuz Ukrayinok Ž (Union of Ukrainian Ladies) read a response including the expression of thanks to the North Port City Commission and city administration for supporting the Ukrainian American community in its efforts to support the Ukrainians in Ukraine who are “ghting in defense of their country against Russian invaders. In addition to members of the North Port City Commission at the ceremony, there were other of“cials present. The large turnout of the area Ukrainians and Ukrainian Americans, including second and third generation Americans of Ukrainian descent, was led by the local religious leaders: Avdiy Chripczuk, pastor of the Ukrainian Baptist Church; the Rev. Vasyl Petriv, pastor of Presentation of the Most Holy Mother of God (St. Marys) Ukrainian Catholic Church, and the Rev. Oleh Saciuk, pastor of St. Andrews Ukrainian Church and of Southwest Florida Ukrainian Orthodox faithful. Present was also retired priest the Rev. John Fatenko and his wife, Anastasia. The Ukrainian American Veterans were led by Post Commander and Past National Commander Ihor W. Hron of Osprey. The St. Andrews Ukrainian Religious and Cultural Center, better known as Oseredok,Ž hosted a festive breakfast after the ceremony to which all were invited. € € € The military parade in Ukraines capital Kyiv, dedicated to commemorate the 27th anniversary of restoration and 100th anniversary of establishment of Ukraines independence, was the largest and most impressive over the past celebrations. Participating in the parade were 4,500 military personnel, including a separate battalion of women, and 250 units of military hardware. The armaments included both, the regularŽ items of military hardware and also new items of armament still undergoing “nal testing. Also, for the “rst time, military aircraft participated in the parade. Before the parade and immediately after the raising of the national blue-and-yellow ”ag, there was a special prayer for the Ukrainian military, also a “rst. In his address, President Petro Poroshenko also expressly thanked all Ukrainiuans for their unity during the period of war against the Russian military aggression. In other Ukrainian cities and towns there were also festive assemblies, athletic and special sports events, and other patriotic undertakings. Atanas Kobryn covers the Ukrainian community for the North Port Sun. He can be emailed at atanask@ aol.com. Atanas KOBRYNColumnist Independence of Ukraine celebrated worldwideBy LAUREN COFFEY STAFF WRITERNORTH PORT „ As the West Villages community continues to grow, its level of service with “re“ghters being looked at as another need. A recent grant approval from the Department of Homeland Security and Federal Emergency Management Agency will alleviate any potential problem in firefighting staffing. The city had applied for a $2.6 million grant, called Staffing for Adequate Fire and Emergency Response known as SAFER. On Friday, the city announced it had been one of the recipients. Were excited to ensure that our residents in the western region of our growing city will continue to have safe and adequate coverage for years to come,Ž North Port City Manager Peter Lear said in a news release. It will help hire 21 additional firefighters, which will be used for staffing an advanced life support ladder truck, an ambulance and a battalion chief in the West Villages community. West Villages is currently covered under the Sarasota County Fire Department with a mutual aid agreement. The city will work with the county and West Villages to have a seamlessŽ transition, according to the news release. The grant is awarded over a three-year period. It will pay for 75 percent of the salary and benefits of the new hires in the first and second year. In the third year, it will pay for 35 percent of the benefits and salaries. The new hires will put the fire department at 37 firefighters working per shift throughout the city. North Port Fire Rescue Chief Scott Titus said the hiring and training for the new staff will be concluded in 180 days.Email: lcoffey@sun-herald.com Grant will help hire North Port firefighters in West Villages 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentAUGUST SPECIALSHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMPINE STRAW MIN 10/$4 EACH WHEEL BARREL $165 21FT. SILKY POLE SAW $275POTTING SOIL 5/$10 FREE RAIN GAUGE/ WITH $50 PURCAHSEadno=54538753 adno=50539944BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 4:30pm Rain? No problem48hr rewash $1.00 adno=54539133$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS Seniors are our Specialty NEW LOW COST DENTURES! HAVING A HARD TIME CHEWING? adno=50538652 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 adno=54540828 25% TO 45% OFF SELECT APPLIANCES Up To 60% OFF Mattress FREE BOXSPRING EVENT LEASE IT. LOVE IT. OWN IT. TODAY UNTIL TUES SEPT. 4TH 941-473-7777of Englewood 455 S. Indiana Ave25% OFF POWER LAWN & GARDENsearsHOMETOWN STORE LR Dadno=54540826 Dr. Lawrence Hale941-475-3962701 South Indiana Ave, Unit A € EnglewoodNow Accepting New Patients FREEConsultation(D0140, D0270, D0220, D0330, D03050) Includes necessary X-rays. During regular business hours. After hours and weekends are extra. Prescriptions not included. Must mention this ad.  Code 026 LABOR DAY PICNICEveryone join us on 401 North Indiana Ave 941-474-1404Monday Sept. the 3rd at The Englewood Elks LodgeMusic from 12:30-3:30 € Bu et from 12-2Menu Includes€ Burgers € Hot Dogs € Chicken € Pulled Pork € Mac Salad € Cole Slaw € Dessert$14.00 (plus tax)adno=54540822

PAGE 26

The Sun | Wednesday, August 29, 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$17,999 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 CAB5.7L V-8 HEMI, 8-Speed Auto, Power Window & Locks, Trailer Tow with 4 & 7 Pin Wiring, Back-Up Camera, 6 Speaker Sound System, Speed Control, Anti-Spin Rear Axle, Theft Deterrent, Halogen Headlamps & much more. Price includes “nance bonus, must “nance w/Chrysler. #D18455 $25,999 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 $34,770 SAVE $8,771 Final WeekendOpen Sun 11-4.*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 2.5i2.5i, Manual Transmission, 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! JFA-01 #U181072 SALE $22,499 AS LOW AS 0% Financing for 48 Months 2019 Subaru Impreza2.0i 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 $182/mo 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 2019 SubaruCROSSTREK 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!. KRB-01 #U1944SALE $22,999 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.$4,999 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#A1873 # A1807 MSRP $22,885 SAVE $5,885 MSRP $23,890 SAVE $5,891 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=54541433

PAGE 27

Page 10 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018OUR TOWN „ NEIGHBORS 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 RE R E T T E A A A C C C A D C C adno=50540402

PAGE 28

The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 11OUR TOWN „ NEIGHBORS L L G H M E P F F F Mowing Only 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 941-628-0251 Epoxy Flakes, Quartz, Silica Installation of Tile, Wood, Stone Shower and Bath RemodelFree EstimatesLic. & Ins. H P H MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 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 A ordable Lawn C are941 -7 06 5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda B ryan Land S ervices LL C Lic. /Ins. Free Estimates M M P H H P N P H H H I H H H I J L L L Ladno=50540403

PAGE 29

Page 12 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018OUR TOWN „ NEIGHBORS R S R C R T S P P T T 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 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=50540404

PAGE 30

The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 13CLASSIFIEDS 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 08/29/18 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 6126 Fredericton St. OPEN SAT & SUN11a-3pm ENGLEWOOD Beautiful remodeled 3/2/2 New SS appls., Lg. corner lot, circular drive, Lg. Shed with Deck/ Gazebo. Quick occupancy $206,900 Call 941-993-5909 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 1010 OPEN HOUSE THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED LABOR DAY, MONDAY, SEPT. 3RD *We Will Re-Open at 8:00am, Tuesday, September 4th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY Aug. 28th at 4:00 for Thursday Aug. 30th & Friday Aug. 31st publication. WEDNESDAY Aug. 29th at 4:00 for Saturday Sept. 1st & Sunday Sept. 2nd publication. FRIDAY Aug. 31st at 12:00 for Wednesday Sept. 5th publication. We Wish E veryone a Safe and Happy Labor Day!! 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 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s 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! DEEP CREEK 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 DEEP CREEKGorgeousWELLMAINTAINEDCUSTOMHOMEW/ JACUUZI, SUMMERKITCHEN, HUGE LANAI, LAKEVIEW, ALLON2 LOTS. 4BR/3BA/4CG 3076SF/ AC, 4772SFTOTAL. $369,900. By Owner 941-456-6500 NORTH PORT 2434 Bartek Place 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! $236,000 Patty Gillespie, Remax Anchor 941-875-2755 1020 HOUSES FOR SALE NORTH PORT 5156 Sago Palm, Rd., RARELY AVAILABLE 3 CAR GARAGE! Gorgeous, move-in-ready 2400 SF 4-bedroom, 3-bath, with 11x14' screened/tiled lanai + 12x14' open patio and 10x12' utility shed on lushly landscaped oversized corner lot for just $275,000! Gleaming tile & laminate throughout (no carpet)! NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available immediately! Patty Gillespie, Remax Anchor 941-875-275 5 ABSOLUTE BEST LOCATION PORT CHARLOTTE 15349 Mille Fiore Blvd., SPECTACULAR CUSTOM 1-OWNER Mediterranean design 2200 SF Light, Bright, Open Great Room Concept with Formal Dining Room, 3-Bedrooms + DEN/OFFICE, Brick paver Lanai with enchanting Koi Pond with Waterfall and Hot Tub. Tranquil Lake view in rear and Preserve on side for the ULTIMATE IN PRIVACY. 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 3/2 home in a beautiful residental area near shopping and schools. New Roof and Just Painted. Open Floor Plan, READY to move-in. $176,000 Bob Adamo Adamar Realty 941-628-5765 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 AdvertiseToday! 1020 HOUSES FOR SALE 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 CLASSIFIED WORKS! 1030 WATERFRONT HOMES LAKE SUZY Magnificent 3/2/2 Pond/Lake Location Home! BRAND NEW A/C SYSTEM Dining Room, Newly Installed Granite Counter Kitchen, Sizable Dinette, Area Opens to That Spacious Covered Lanai and POOL Area! Master Bedroom w/ Sitting Area and Bath. Oversized Garage w/ Workbench. Solar Heater Pool Features NEW Heater, Pump & Motor. All Appliances and 1 Year Warranty! Enjoy Golfing? Check Out Kingsway Golf & Country Club in the Neighborhood! $289,000. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PORT CHARLOTTE 3/2/2 SAILBOATWATERFRONTPOOLHOME! ONLYMINUTESTOCHARLOTTEHARBOR, FANTASTICWATERVIEWOFLAKE, WELLMAINTAINED! $375,000 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY PORT CHARLOTTE 41 Robina Street Stunning 4/3/2 Waterfront SALTWATER POOL & SPA Home w/ Great Room, Split Bedroom Floor Plan, Gourmet Kitchen w/ Aquarium Window Breakfast Nook. Fabulous Master Bedroom w/ Separate Shower, Dual Sinks and Garden Tub! Upgrades Galore! Situated on a Dead End Street, this Location Offers a Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility of Living on the Water. 1 Year Home Warranty at Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $4,500,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR 1040 CONDOS/VILLAS FOR SALE To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 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 VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car Garage, End Unit, 55+. Has it All, Clubhouse w/Pool, Fitness Center, Multiple Activities. No Agents Please. $285,000 941-493-3331 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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 ENGLEWOOD Brand New Home! 3/2/2, Granite, Stainless, 1612sf., Annual. $1600. mo. 1st, Last, Sec. 9395 Brewton Ave. 941-214-0766 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 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/Mo2/2/CP Lanai, Tile Floors, Limberlos Ave., P.C. $950/Mo3/2/1 Tile Floors, Edgewater Dr., P.C. $1000/Mo3/2/2 Lanai, Carpet & Tile Floors, Fairmont Ter., P.C. $1100/M o *We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com 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 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. Income Verification, Credit. No Animals or Smoking. Annual. $1,250. 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 Classified=Sales 1320 APARTMENTS FOR RENT PUNTA GORDA Cl ean & C oz y one Bedroom, partially fur nished, tile, ceiling fans, court yard, N/S. Utilities incld excep t cable/internet. 941-575-7006 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 HARB O UR HEI G HT S close to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT PORT CHARLOTTE Cl ean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565

PAGE 31

Page 14 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018CLASSIFIEDS 1360 ROOMS FOR RENT PUNTA GORDA, Clean, Furn. Room, Free Wi-Fi. All Inclusive. Call for Info 941-763-9171 1390 VACATION/ SEASONAL RENTALS DEEP CREEKABSOLUTEL Y CLEAN! 2/2 Near 18 Hole Course. NS, NP. Avail. Jan.Mar. $2,000./ Mo. 330-793-1045 RENT THE BEST LIKENEWŽ LARGE2 BED/2 BATH W/PRIVATEGARAGE, BEAUTIFULLY APPOINTED, HEATEDPOOL. COASTALCAPEHAZEAREA. SO CLOSETOMANYBEACHES& BAY. LARGEDECKW/LAKEVIEW. 941-769-0200 ADVERTISE In TheClassifieds! 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! 1600 BUSINESS FOR SALE QS SPORTS BAR 4030 Tamiami Trail P.C. $170K Gross income. Best Offer! Stop in & See Ken. 1620 COMMERCIAL/ INDUSTRIAL PROPERTY PORT CHARLOTTEApprox. 4000+sf Warehouse/Building with Yard. Great Location! $1600/mo 941-628-2883 T urnyou r trashinto cash! Advertise youryard sa l e! 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 THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED LABOR DAY, MONDAY, SEPT. 3RD *We Will Re-Open at 8:00am, Tuesday, September 4th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY Aug. 28th at 4:00 for Thursday Aug. 30th & Friday Aug. 31st publication. WEDNESDAY Aug. 29th at 4:00 for Saturday Sept. 1st & Sunday Sept. 2nd publication. FRIDAY Aug. 31st at 12:00 for Wednesday Sept. 5th publication. We Wish Everyone a Safe and Happy Labor Day!! REQUEST FOR PROPOSALS 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-profi t co-op and a for profit 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 FTHYGIENE ASSISTANT FAMILYDENTALPRACTICELOOK-INGFORADENTALHYGIENEASSISTANT. RESPONSIBILITIES INCLUDESUPPORTINGMULTIPLEHYGIENISTSINTASKSSUCHAS STERILIZATION, EXPOSINGRADI-OGRAPHS, PATIENTCAREAND MAINTAININGAFULLHYGIENE SCHEDULE. THISPOSITION REQUIRESADMINISTRATIVEDUTIES SUCHASANSWERINGPHONESAND INSURANCEVERIFICATION. CDAREQUIRED. DENTRIXPREFERRED. PLEASEFAXRESUMETO941-627-2629 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs: Full Time Apply: solarishealthcare.vikus.net Needanew Home? LookintheClassifieds! CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 08/20LPNwkds 08/20 CNA08/20 Med. Asst. 08/20 2030 MEDICAL COOK FULL TIME THEQUALIFIEDCANDIDATEMUST HAVEATLEAST2 YEARSLONGTERMCAREEXPERIENCEASA COOK. PREFERREDCANDIDATEWILL HAVESERVESAFECERTIFICATION AREQUIREMENTFORTHISINDIVID-UALISTOBEKNOWLEDGABLEAS TOAHCA, FEDERAL/STATEREGU-LATIONSFORTHEDIETARYDEPT.ANDFOODSANITATIONSSTAN-DARDS. PREVIOUSEXPERIENCEAS ASUPERVISORISREQUIRED. RISK MANAGERSIGN ON BONUS CNA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 MURDOCK SURGERY CENTER Were looking for a few good people to join our Growing Team! Pre Op/PACU RN : Looking to hire an experienced Full time RN and additional POOL positions in the PreOp and PACU areas. Minimum of Two (2) years experience required. Endo/GI Tech: Experienced Full time Endo/GI Tech. A minimum of Two (2) years GI experience required. The ability to work independently in a fast paced environme nt is necessary. SP Tech: Now hiring an experienced Full time Sterile Processing Tech. Multi-specialty experience required. All positions offer a competitive wage, benefit and bonus package. Qualified individuals should forward resumes and apply online: Murdock Ambulatory Surgery Center 1400 Education Way Port Charlotte, Florida 33948 (941) 625-3492 FAX Apply on line at : USPI.com/careers 2035 MUSICAL MU S I C W O R S HIP LEADER Needed Part Time. New Hope Baptist Church. Englewood. Must Have Experience. Contact t he Church Office 941-474-7647 2050 SKILLED TRADES AUTO/MARINE DETAILER needed. Excellent WEEKLY PAY! F/T, or P/T. Will Train! 941-875-8157 ELECTRICIAN JOURNEYMEN & HELPER RESIDENTIALEXPERIENCEAMUST. CLEANFL DRIVERSLICENSE. CALL941-627-6887 EXPERIEN C ED TRA C K H O E OPERATOR/LABORER Joshua Water Control District (JWCD) is seeking a full time (47.5 hours), experienced, track hoe operator who is dedicated, hardworking and willing to perform other tasks. Regular attendance is required. Benefits include: Dental, health and life insurances for employee only, 401 A retirement plan, paid holidays and vacations. JWCD is a EOE/Drug Free Workplace. Please s ubmit resume and references for consideration to mwatson@jwcd.org or mail to 12008 NE Highway 70, Arcadia, FL 34266 INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice MANAGER for Busy Tire Store to $70K per Year. Call 941-639-5681 TIRE CHANGER $500-$800 PER WEEK w/DL. Call 941-639-5681 2060 MANAGEMENT Competitive Pay for:PIZZA COOK Experienced preferred. Will train right person CALL 941-883-4790 2070 SALES ADAMS PUBLISHING GROUP 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-h erald.com 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED C LEANIN G PER SO N in private home on Pine Island. P/T, Seniors Welcome. 239-283-8920 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 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! PERSON to wor k i n 6 acre Grove on Pine Island. Private home, P/T, Seniors Welcome. 239-283-8920 RETAIL SEAFOOD MARKET looking for highly motivated SALES PROFESSIONALS to work in one of our two Locations. Pay according to experience, competence, and your ability to engage our loyal customers. Must be able to lift 30-40 lb boxes. Weekdays and Weekends. http://rica.rocklinusd.org/ documents/GradPortfolioFiles/ Standard%20Application.pdf Please complete application within link and mail to: karlee@twinlobsters.com 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS Dear Venice and Suncoast Residents: It is with deep and heartfelt conviction that I seek your apology.  The Church has let you down. We have been going about our business without serious concern for the Red Tide that hovers over our area. The latest news stories have shown people crowing city council, gathering at beaches and demanding elected officials that something be done. To our embarrassment, you have heard nothing from us.We will be holding LT3"LordTurn the Tide"Prayer around our Flagpole this Sunday and Wednesday at 6:30pm. Then at Nokomis Beach on Sept. 2 at 6:30pm. We do not wish to remain silent in our request to God any longer. If you love and believe God, please join us. 2 Chronicles 7:13-15 Thank you K.C. McCay … Pastor Congregational Church 730 E. Laurel Rd. Nokomis Fl FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS LADY 7 0 ` S Blonde Likes to Meet Honest Gentleman for Enj oying Times Together & Maybe Possible Relationship. (941)764-1695 WELL MANNERED G roome d & clean. Trim & fit, easy to talk with Gentleman. Seeks slender lady for quality live in relationship in my waterfront home off HWY 17 in Punta Gorda. FREE Call George 941-916-9106 or Cell 941-875-8000 Hablo un poco de ~espanol. 3040 CARD OF THANKS THANK SG IVIN G N O VENA T O S T. JUDE. O Holy St. Jude, Apostle and Martyr, great in Virtue and rich in miracles, near Kinsman of Jesus Christ, faithful intercessor of all who invoke your aid, to you I have recourse from the depth of my heart and humbly beg you, to whom God has given such great power, to come to my assistance. Help me in my present urgent petition. In return, I promise to make your name known and cause you to be invoked. St. Jude pray for us and all who in voke your aid. Amen. Say: Three Our Fathers; Three Hail Marys; Three Glorias. Publication must be promised. This Novena has never been know to fail. I have had my request granted. DM 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 COUNSELING941-8764416Liberty 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 Dear Venice and Suncoast Residents: It is with deep and heartfelt conviction that I seek your apology.  The Church has let you down. We have been going about our business without serious concern for the Red Tide that hovers over our area. The latest news stories have shown people crowing city council, gathering at beaches and demanding elected officials that something be done. To our embarrassment, you have heard nothing from us.We will be holding LT3"LordTurn the Tide"Prayer around our Flagpole this Sunday and Wednesday at 6:30pm. Then at Nokomis Beach on Sept. 2 at 6:30pm. We do not wish to remain silent in our request to God any longer. If you love and believe God, please join us. 2 Chronicles 7:13-15 Thank you K.C. McCay … Pastor Congregational Church 730 E. Laurel Rd. Nokomis Fl FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meets Every Wednesday at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building Near Visani's Restaurant) Food at 6:30PM and Fellowship Starts at 7:00PM Everyone Welcome!! Pamela Sams 941-268-3589 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Dis ussion After at El Jobean Baptis t 941-769-6291 3090 LOST & FOUND HELP ME TO GET HOME! I am a Female Black Teacup Chihuahua. I Got Lost at Placida Ave. & Florida Ave. in Grove City on 8/12 My Name is Nikki. Please Call 941-268-1337 L OS T $ 1 00 REWARD f or return of RED MOTORIZED TRICYCLE, last seen at 4350 Los Rios Ave., North Port. 941-426-4260 LOST DOGS: (2) Small, White, Bayshore Rd Nokomis. LARGE REWARD941-237-1054 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

PAGE 32

The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 15CLASSIFIEDS 3094 EDUCATION AVIATION Grads work with JetBlue, United, Delta and others Start here with hands-on training for FAA certification Financial Aid if qualified Aviation Institute of Maintenance 888-242-2649 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGAFOR 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 NEEDCASH? 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. 5005 ALTERATIONS THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED LABOR DAY, MONDAY, SEPT. 3RD *We Will Re-Open at 8:00am, Tuesday, September 4th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY Aug. 28th at 4:00 for Thursday Aug. 30th & Friday Aug. 31st publication. WEDNESDAY Aug. 29th at 4:00 for Saturday Sept. 1st & Sunday Sept. 2nd publication. FRIDAY Aug. 31st at 12:00 for Wednesday Sept. 5th publication. We Wish Everyone a Safe and Happy Labor Day!! 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 INDEPENDENT CARE GIVER10 years experience For elders who need assistance with showering, light food prep, light exercise and around the house care. Please Call Donett Marie 813-858-2697 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires 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 5100 HOME & COMMERCIAL IMPROVEMENT COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com K&J PLASTERING & STUCCO, INCWe do NEW Construction & Remodeling. Call Kevin 941-286-9547 or Jalisa 239-826-0514 Lic & Ins. 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 5110 LAWN/GARDEN & TREE 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 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 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 5185 ROOFING S t o r m s a r e h e r e C a l l u s T o d a y T O M J O Y C E R O O F I N G f o r p r o m p t r o o f r e p l a c e m e n t a n d r e p a i r 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 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 6005 PUNTA GORDA AREA GARAGE SALES FRIDAY ONLY 8 1 16474 Belo Ct.. MULTIPLE ITEMS! Clothing, Coins.COME & SEE! 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 6012 VENICE GARAGE SALES THURS SUN 7 : 30 1 1028 Myrtle Ave. MOVING SALE! Furn., Beds, Lawn Mower, Tools, Standing Wicker Mirror. 6025 ARTS AND CRAFTS ART BOOKS& MAG (33) w ill sell separate all $80, OBO 941-426-4151 6030 HOUSEHOLD GOODS A B BEER S TEIN S O lder AB steins,many years,20 and up, $20 941-624-0928 BOWL SET 7 Pi ecesS ta i n l ess Steel $15 941-661-0990 B O X S PRIN G BED f ull size box spring adjustable metal frame w/wheels $25 941-214-8188 BREADMAKER A utomat i c CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C ANI S TER S ET 3 pcs, snacks, treats, goodies, new box. $20 941-235-2203 C ANI S TER S ET 7 pieces-White Ceramic-4 SS scoops-By Oggi $20 941-661-0990 THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED LABOR DAY, MONDAY, SEPT. 3RD *We Will Re-Open at 8:00am, Tuesday, September 4th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY Aug. 28th at 4:00 for Thursday Aug. 30th & Friday Aug. 31st publication. WEDNESDAY Aug. 29th at 4:00 for Saturday Sept. 1st & Sunday Sept. 2nd publication. FRIDAY Aug. 31st at 12:00 for Wednesday Sept. 5th publication. We Wish E veryone a Safe and Happy Labor Day!! 6030 HOUSEHOLD GOODS CURTAINS SHEER w hi te 12L X 8H with rod $20 941-585-8149 DEHUMIDIFIER FRIEDRI C H 70 Pint, Built in pump. New in box. $175, OBO 843-901-8327 DRUM F O R RAIN BARREL, Fiberglass(?). Just add a Faucet $20, OBO 941-697-0794 DY SO N VA C UM cordless vac uum with attachments, good condition $250 941-380-2429 LEXEN WHEAT G rass J u i cer Masticating, non-heat, electric. Used once. $75 941-625-5145 MATTRE SS S erta brindale twin mattress only 6 months new $100 941-343-3442 MIRROR 41X26 beveled glass, new in pkg. $25 941-235-2203 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. PI C TURE 2 7X 30 palm tree, white frame, ex. cond. $25 941-235-2203 PIZZA S T O NE & S TAND 15Ž round$12 941-661-0990 v i tam i x bl en d er VITAMIN NEWi n box vitamix blender with recipe books $300 941-380-2429 WOOD & STEEL PULLING CART Play cart on 4 wheels w/handle GC $19, OBO 941-697-0794 6031 HOLIDAYITEMS C HRI S TMA S TREE 4FT With lights & decorations $25, OBO 941-429-1573 6035 FURNITURE BAR STOOLS (2) Dark Rattan Ex cond from Leaders $150, OBO 941-356-0129 BAR STOOLS pa i r, hi g h woo d curved backs, upholstered seats $150 941-412-3863 BED MATTRESS & BOX $100 941-629-5550 BISTRO SET R oun d 36Ž w /3 Barstools, Mauve seats. $100, OBO 863-491-0674 C EDAR C HE S T Walnut, 4 2 Ž L X 20.5Ž H, 14Ž D, Excellent Condition. $150 OBO 941-276-2476 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $35 941-257-5500 CO U C H,L O VE S EAT, C HAIR &O TTOMAN GOOD condition $300, OBO 941-276-0262 DINETTE TABLE W oo d Counter height round, 4 CH. $350, OBO 941-627-6780 DININ G S ET New! C ream Wood with Leaf and 6 chairs. $165 941-257-5500 DINING SET O a k ta bl e 8 c h a i rs, lighted china hutch with storage $425 941-456-5273 DININ G S ET oval G lass table top70x39 4 lite uphol. chairs $100, OBO 941-743-6688 END TABLE R attan. Vg condition, glass top $30 942-356-0129 ENTERTAINMENT C ENTER All glass & mirrors 3pcs 106wide. $150 941-743-6688 FL O RIDA S TYLE S ERVER/ Dry Bar Bambo Design Hand Painted $40 941-681-2433 FOLDING CHAIRS (3) M eta l Very good condition all for $10 $10 941-356-0129 G LA SS TABLE S Wicker C o ff ee & end tables $45 941-5804460 HUTCH H an d P a i nte d Bamboo Design must see $50 941-681-2433 I BUY FURNITURE Or anything of value! 941-485-4964 LANI S ET, G lassTop, 4 Swivel Chairs Thick Cushions $125, OBO 941-681-2433 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 O TT O MAN convertsto Twin Bed Dk, Br. Leather $250 239-849-9815 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 SOFA DARK Brown Leather Sofa like new $400 941-2048514 6035 FURNITURE SOFA SLEEPER 86 C ream 3 Cushions Never Used $150, OBO 941-681-2433 6038 ELECTRONICS A T & T IPH O NE 8 plus rose gold with case 64 gigabyte $500 941-380-2429 DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 TV S MALL, $2 5. 00 DESK, COMPUTER, & PRINTER. $60. DESK LAMP $5. 941-426-4106 6040 TV/STEREO/RADIO TV CONSOLE 48ŽL d ar k wood, glass doors, new. $75 941-235-2203 TV JVC 61Ž pro j ect i on w i t h ta bl e stand. Used little. $200, OBO 315-380-7296 6060 COMPUTER EQUIPMENT CO MPUTER A CC E SSO RIE S floppy discs-printers-ink-speak ers-cables $10 941-445-5619 DELL DESKTOPCOMPUTER w/ Monitor. Software Included. $300 941-306-8583 HP PRINTER D es kj et F380 a ll in one print scan copy $15 941-629-6374 6065 CLOTHING/JEWELRY ACCESSORIES BLUE JEAN S -LEVI 15 jeans redtag 32Ž-33ŽW & 30Ž-34ŽL old but good $2 941-445-5619 BRAND NEW S HIRT S Man y mens L. NAME BRAND $60 941-391-6090 MEN` S CO WB O Y B OO T S Dan Post, Size 9M. Like New! $75. 941-763-9068 MINK STOLE O vers i ze d bl on d e $150 941-429-1573 RING M oonstone, 14K YG an d Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 RING S mo k ey quartz an d w hi te topaz mens tcw 7.4 cts size 9 $60 941-554-2140 RIN G PERID O T HEART NE W SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 SHOES WOMENS SPORT NEW in box, RYKA SZ 7.5M $25 941-554-2140 SHOES womans sz 5 new i n box, Gravity Defier, Mary Jane style, Bone $30 941-554-2140 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BAR MIRRORS Vi ntage man cave beer,wine & misc starting @ 20 $20 941-214-8188 BETTY BOOP LIGHT L arge v i n t age collectible light $50 941391-6090 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CHAIN SAWS f our v i ntage Homelite saws wall hangers parts only $25 941-214-8188 COCA COLA DORM FRIDGE A s is. Great price! $20 941-391 6090 COIN 1893 s il ver h a lf d o ll ar Columbian exposition ex fine $25 941-214-8188 EMMETT KELLY C o k e fi gur i ne lim ed like new 1996 $45 941-426-4151 FARM T OO L S Vintage man cave primitive buck saw Sickle & Scythe $50 941-214-8188 LI C EN S E PLATE S singles & pairs 60s 70 & up starting @ 5 $5 941-214-8188 LP S VINTA G E classic vinyl soul, jazz ,country,rock starting @ 5 $5 941-214-8188 MILK CAN Vi ntage meta l B u hl 1950s w/brass name of farm $75 941-214-8188 NOVELTY TRANSISTOR RA DIOS. Many rare. $100 941 391-6090 W ALL PH O NE oak 1 900 s western elec nice cond $295 941-426-4151 6090 MUSICAL C LARINET with new case, good playable condition, com plete. $75 941-575-7793 6095 MEDICAL 4 WHEEL WALKER w/Basket Brakes and Seat, NICE $65 941-268-8951 A IR PURIFIER cube shaped cost 595 $100 941-585-8149 BATH TUB S AFETY RAIL EASY TO INSTALL $15 941-627-6780

PAGE 33

Page 16 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018CLASSIFIEDS 6095 MEDICAL BED SIDE POTTY Lik e newvery solid-2 to choose from $10 941-445-5619 BED S IDE CO MM O DE O R SHOWER CHAIR w Arms LIKE NEW Each $25 941-268-8951 HOSPITAL BED SAT mattress. Adjust head/feet. Wool topper. $250 941-625-5145 MEDI C AL LIFT C HAIR BURGUNDY $145 941-2234368 TRAN S P O RT WHEEL C HAIR Like NEW $65 941-268-8951 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! WALKER $5 00 COMPANION WHEELCHAIR $25.00 941-426-4106 WHEELCHAIR HEAVY DUTY Larger Seat NICE $225 941268-8951 6110 TREES & PLANTS PLANT S FRUIT & lAND SC APE Aloevera, Papaya, Snow Bush etc.etc $1 941-697-0794 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES GOLF CART Cli cgear t h ree wheel model 3.5 push cart. $100, OBO 941-888-5923 GOLF CLUBS M en  s C omp l ete Set with Bag. Right Handed. $300 520-471-4162 GOLF CLUBS W omen  s Complete Set with Bag. Right Handed. $300 520-471-4162 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 6126 GOLF CARTS Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS B O WFLEX X 2 Bow f lex Extreme2 is in good condition $200 941-539-7803 EXERCISE BIKE UPRIGHT w/Electronics $50 941-268-8951 G YM BA G Brown Leather, Like New! $20 941-257-5500 INVER S I O N TABLE Like new. Good for stretching your back. $75 941-423-4227 INVERSION TABLE newer $250 941-889-8861 6130 SPORTING GOODS 2 GUYS GUN SHOWS SEPT 22ND & 23RD Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com BATTIN G HELMET S O riole & KC size adjustable w tee shirts (L). $5 941-445-5619 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 TENNIS BALL h opper b as k et picks up w/ balls $20 941-426-4151 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6135 BICYCLES/ TRICYCLES BIKE HELMETS (3) Ultra Light, S-M, $10 each 941-257-5500 CANNONDALE MENS u l tegra, 50cm, red, ex. cond. $425 941-235-2203 L OS T $ 1 00 REWARD f or return of RED MOTORIZED TRICYCLE, last seen at 4350 Los Rios Ave., North Port. 941-426-4260 R O AD BIKE M O T O BE C ANE Ridden 1 mo. Silver 21 Spd. 26Ž wheels, 22Ž frame w/ extras. Like new $250 941-875-9030 TANDEM BIKE Antique Schwinn. Needs work, lots of potential! $25 941-626-8448 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 TRIKE 3 Wh ee l Ad u l t B ran d new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 6138 TOYS/GAMES GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s KIDS MEAL TOYS var i ety 90 s. 245 toys unopened. $175 315-380-7296 LEGO SETS 2 G reat LEGO sets 11910 $40 941-391-6090 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN C HAIN S AW Jonsered Pro S P 49 16Ž bar & chain runs strong $75 941-214-8188 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 HEDGE TRIMMER G as. Ryobi 26cc 22Ž HT NIB $145 941-485-0681 LAWN SPREADER SCOTTS speedy green 3000 $15 716-969-6060 LAWN TRACTOR A gr i F a b T ow behind drop spreader 175lb. max tow $125 941-662-7644 LAWNMOWER SNAPPER Self-propelled 21Ž $75, OBO 941-485-0681 MOSQUITOS POTS prevent t h e Zika flu $15 941-624-0928 MOWER J o h n D eere 42Ž T w i n Bagger For 100 series tractors E/C $200 941-662-7644 MOWER SELF PROPELLED TORO super recycler $60 716-969-6060 M O WER S el f propelled, Troy Built 21Ž Honda engine. $175, OBO 843-901-8327 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 MOWER TORO mower lik e new. Call to see $200 941-830 4347 PRESSURE WASHER Excell Honda 2700 psi $200, OBO 941-485-0681 PUSH LAWNMOWER Lawnboy 20Ž high wheel $65, OBO 941-485-0681 WATER PONDS good shape, & plant containers $20 941-624-0928 W ATER SO FTENER Model 2510 Econominder $150, OBO 941-485-0681 W EED TRIMMER Echo curved shaft 21 ccs runs good $65 941-214-8188 Y ARD T OO L S Black & Decker Edger, $50 & WEED WACKER TroyBuilt, $75.HEDGE TRIMMER Craftsman, $25. CHAIN SAW Poulan, $25. 941-306-8583 6161OUTDOOR LIVING ASTROLOGICAL WALL ART 43Ž round in-outdoor Sun & 12s $300, OBO 941-681-2433 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 TABLE aluminum 50Ž round frosted glass top $25 941-585-8149 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 D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 INTERIOR DOOR new Whi te, 28Ž with handicapped handles and hinge. $39 910-200-1298 PRE SS URE WA S HER electric 1500 psi needs wand gun $10 941-204-3274 R22 COMFORT star condenser MIA 36-13 new charged $475, OBO 941-423-7845 6190 TOOLS/ MACHINERY A PPLIAN C E D O LLY G reat f or moving refrigerators, etc $20 941-626-8448 CONTRACTOR`S TABLE SAW, Delta, 10Ž Left Tilt. Very Little Use. Comes w/ a Delta Commercial Fence. $300. obo 941-391-6645 btwn 9am-5pm CO VER-IT, by S helter Logic, 12Ž Wide x 8 Tall x 20 Long Cover and Back Door, 3 Years Old. Front Entry Door Brand New w/ All New Bolts, Nuts, Ties and Ropes. $500. 941 391-6645 btwn 9am-5pm 6190 TOOLS/ MACHINERY ELECTRICIANS GLOVES leather/rubber up to 10,000 volts $20 941-585-8149 GENERATOR 6250 watts, B/S eng. 10hp $350, OBO 941-766-7349 G ENERAT O R G ENERA C G as Generator 5000 Watts. Like new $495, OBO 404-376-5041 GENERATOR L arge 5000 W att Devilbiss, as new cond. $275 941-626-8448 SLIDING MITER SAW D e W a l t 10Ž w/ Rigid Stand. Very Little Use. $400. obo 941-391-6645 btwn 9am-5pm SOC KET S ET 3 /4 DRIVE SOCKET SET 2 RATCHETS $100 941-223-4368 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. A DORABLE MALE SHIH-DOODLE Puppy. 10 wks., 1St Shots. $475. 941-624-3173 CAVALIER KING Charles Pups! Great companions! Home Raised, Shots/Health Cert. $1575 & $1875. Tel: 772-985-2186 website: furmysunshine.com LAB PUPPIE S AK C Yellow, Shots & Health Certs, Ready Oct 10th $1200 941-345-3184 6236 PET SUPPLIES & SERVICES BLUE RAM H O RN S nails G reat algae eaters. Freshwater. PH 7 and up. $2 941-625-5145 FLUVAL C3 Power Filter Filters 20-50 gals. Used 4 mos. Works great. $10 941-625-5145 FLUVAL S PE C 3 2 8 gallon aquarium with pump/filter/LED light. $25 941-625-5145 NUBZ DOG CHEWS made in USA, real chicken $8 941-624-0928 SOLVIT PET RAMP T e l escoping 39Žx72Ž like new $50, OBO 941-423-7845 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 BLENDER Kitchen Aid white $10 941-429-1573 CLOTHES DRYER GE e l ect. Grovetown/LBHS area. Del. possible. $80 941-441-8598 DELUXE CO FFEE MAKER Keurig orig 359. latte cappicino expresso $85 941-580-446 DRYER GAS N ew, GE Whi te, Hook-ups included. $399, OBO 941-661-6987 FREEZER Magic C he f 5 cub. f t. chest freezer. Works great. $40 941-639-2309 FREEZER Nice, White, $ 1 00 (941)763-4818 delivery avail. REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. 6260 MISCELLANEOUS FOR SALE CO NFEDERATE FLA G new-never flown-3x5 great shape $15 941-445-5619 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 6260 MISCELLANEOUS FOR SALE G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 LUGGAGE SOFT w i t h w h ee l s handles one green one red $40 941-585-8149 LUNG CANCER? And age 60+? You and your family may be entitled to significant cash award. Call 855 259-0557 for info. No risk. No money out of pocket. PAPER SHREDDER 6 SHEET Strip-Cut with Basket. Good condition $16 941-697-0794 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S TEP S T OO L COSCO 17Ž 2 STEPS, FOLDING $10, OBO 941-627-6780 STORE SHELVING Used commercial shelves Negotiable 863-491-0295 V INTA G E PULLEY 1 2 Ž metal large nice cond $60 941-426-4151 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2012 BUICK LACROSSE $12,990. GOLD, 71K MI. 855-280-4707 DLR THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED LABOR DAY, MONDAY, SEPT. 3RD *We Will Re-Open at 8:00am, Tuesday, September 4th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY Aug. 28th at 4:00 for Thursday Aug. 30th & Friday Aug. 31st publication. WEDNESDAY Aug. 29th at 4:00 for Saturday Sept. 1st & Sunday Sept. 2nd publication. FRIDAY Aug. 31st at 12:00 for Wednesday Sept. 5th publication. We Wish Everyone a Safe and Happy Labor Day!! 7030 CADILLAC 2003 C ADILLA C C T S $5,990 4door 125,191 Mi, 844-468-0509 DLR 2012 CADILLAC CTS $14,900. Coupe, Preformance Car. 51K Miles. Single Owner Dealer Serviced. Showroom Condition! 941-303-5858 20 11 C ADILLA C C T S $14,990. SILVER, 58K MI. 855-280-4707 DLR 2012 CADILLAC CTS COUPE $19,000, 41,600 Miles, Diamond White. 941-270-0927 7040 CHEVROLET 20 1 2 C HEVY E Q UIN O X $8,950. SILVER ICE, LT 92KMI 855-481-2060 DLR 2011 CHEVY EQUINOX $8,990 AWD, 153K Mi, 844-468-0509 DLR 2017 CHEVROLET MALIBU $17,990. WHITE, 22K MI. 855-280-4707 DLR 20 14 C HEVY C AMAR O $20,775 2dr coupe 37,424 Mi, 844-468-0509 DLR 20 1 8 C HEVR O LET E Q UIN O X $25,990. GRAY, 103 MI 855-280-4707 DLR 2008 CHEVY CORVETTE $26,297 2DR CONV. BLACK 844-468-0509 DLR 2015 CHEVY SILVERADO 2500HD $27,990 4X4 DBL CAB 844-468-0509 DLR 20 11 C HEVR O LET C RUZ 2LT $8,021 4D SEDAN 83,882 MI 844-467-9558 DLR 20 14 C HEVR O LET S ILVERADO 1500 $24,974 CREW CAB 844-467-9558 DLR 2016 CHEVROLET COL ORADO LT $22,045 4D CREW CAB 844-467-9558 DLR 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 20 11 C HEVY TRAVER S E 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 2018 CHEVY EQUINOX $20,829 4dr SUV, GRAY 13,607 M 844-467-9558 DLR 20 1 8 C HEVY IMPALA LT 1LT $20,329 4dr SEDAN, WHITE, 18,215 M 844-467-9558 DLR 20 1 2 C HEVR O LET TRAVERSE 2LT $15,957 GRAY 41,960 MI 844-467-9558 DLR 20 14 C HEVR O LET C APTIVA SPORT $13,341 LTZ 59,557 MI 844-467-9558 DLR 2011 CHEVROLET TRA VERSE 1LT $12,883 SUV 80,445 844-467-9558 DLR 7050 CHRYSLER 2006 CHRYSLER SEBRING $3,000 Conv., Silver. Only 45K Miles! Good Co nd! 941-473-4106 20 1 3 C HRY S LER 300 M $15,990. SILVER, 49K MI. 855-280-4707 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 2015 CHRYSLER T&C $18,411 4dr PASS VAN, 30,432 M 844-467-9558 DLR 2016 CHRYSLER 200 LIM ITED $14,326 4dr SEDAN, 17,772 M 844-467-9558 DLR 2010 CHRYSLER TOWN & COUNTRY $11,733 4D 84,538 M 844-467-9558 DLR 7060 DODGE 2003 DODGE RAM 2500 $2,990 4x4 quad cab 844-468-0509 DLR 2013 DODGE DART $12,990 4D SEDAN SXT 844-468-0509 DLR 200 5 D O D G E RAM 15 00 $14,990 4X4 MEGA CAB 844-468-0509 DLR 20 1 6 D O D G E C HALLEN G ER $23,898 2DR Coupe 31k Mi 844-468-0509 DLR 20 17 D O D G E RAM 15 00 $39,990, 4x4 CREW Cab 844-468-0509 DLR 20 1 2 RAM 3 5 00 $38,948 4Dr CREW CAB 82K MI 844-467-9558 DLR 20 1 8 D O D G E C HALLEN G ER SXT $22,484 2D COUPE 1,085 M 844-467-9558 DLR 7070 FORD 1999 FORD CONTOUR $2500. Only 66M Miles! 2nd Owner. 941-766-7359 20 11 F O RD FLEX $10,990 4D FWD SILVER 844-468-0509 DLR 2011 FORD FUSION $11,990 4D FWD SILVER 844-468-0509 DLR 2013 FORD MUSTANG $14,477. RACE RED, V6, 66KMI 855-481-2060 DLR 2013 FORD EDGE $16,877. WHITE TRI-COAT, LTD 63KMI 855-481-2060 DLR 2016 FORD FUSION $16,888 4D FWD BLACK 844-468-0509 DLR 2014 FORD MUSTANG $20,293 2D COUPE V6 SILVER 844-468-0509 DLR 20 17 F O RD E SC APE S E $21,900 4DR WAGON, 5,756 MI 866-726-8593 20 17 F O RD E SC APE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 20 15 F O RD MU S TAN G $29,989 2D FASTBACK GT 844-468-0509 DLR 20 1 8 F O RD F-15 0 $ 4 9 99 5 PICKUP TRUCK, 709 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. 2013 FORD FOCUS SE $7,877 4Dr SEDAN, SILVER 70K MI 844-467-9558 DLR

PAGE 34

The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 17CLASSIFIEDS 7070 FORD 20 1 8 F O RD F-15 0 XLT $28,296 4D Supercrew 14,421 M 844-467-9558 DLR 2014 FORD F 150 STX $23,519 4Dr SUPER CREW 64K MI 844-467-9558 DLR 2009 FORD TAURUS LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 2003 F O RD EXT C AB 177k Miles, Runs good, $3800. 941-833-2282 Lv msg. 2015 FORD MUSTANG V6 $17,792 2D COUPE RED 33,126 MI 844-467-9558 DLR 2017 FORD ESCAPE SE $16,163 4D SUV 30,090 M 844-467-9558 DLR 20 11 F O RD ED G E S EL $14,497 SUV 29,705 M 844-467-9558 DLR 2012 FORD MUSTANG V6 $12,972 2D COUPE BLUE 37,552 MI 844-467-9558 DLR 7075 GMC 2015 GMC SIERRA 1500 $34,272 4x2 Crew Cab 844-468-0509 DLR 20 1 6 G M C S IERRA-15 00 $36,911. WHITE, 31K MI. 855-280-4707 DLR 20 15 G M C YUK O N XL-15 00 $41,981 4X2 DENALI 844-468-0509 DLR 20 15 G M C A C ADIA S LE-1 $22,322 4D SUV 28,263 MI 844-467-9558 DLR 7080 JEEP 2015 JEEP GR CHEROKEE $17,911. WHITE, 56K MI 855-280-4707 DLR 20 15 JEEP G R C HER O KEE $24,990 4D 4X4 LIMITED 844-468-0509 DLR 2017 JEEP wrang l er $30,293 4Dr 4x4 Sport 844-468-0509 DLR 2017 JEEP GR CHEROKEE $32,093 4Dr 4x2, 36k Mi 844-468-0509 DLR 2014 JEEP WRANGLER UNlimited $25,721 4DR SUV, 42,080 M 844-467-9558 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 2016 JEEP CHEROKEE LIM ITED $18,950 4D SUV WHITE 20,841 M 844-467-9558 DLR 7090 LINCOLN 2006 LINCOLN TOWN-CAR $5,500 Signature Series. 113K Miles. 941-270-1793 2006 LINCOLN TOWN-CAR $9,750 Very good condition, low mileage, new tires, all power, all leather, added hitch. FL CAR. 941-457-0402 2013 LINCOLN MKZ $15,990, 4d fwd 83k Mi 844-468-0509 DLR 20 1 3 LIN CO LN MKZ $19,877. WHITE TRI-COAT 25KMI 855-481-2060 DLR 7100 MERCURY 2003 MER C URY GRAND-MARQUIS $4,200 LS, BLUE 117K MI. FLORIDA CAR, GARAGE KEPT. VERY CLEAN NO SMOKE SOLD-SOLD 7110 OLDSMOBILE 1998 OLDSMOBILE CUTLASS $1,500. Only 48K Miles! Exc. Cond! 941-625-4298 7130 PONTIAC 2007 PONTIAC SOLSTICE $11,000 Convertible. 33,000 miles. Midnight Blue with black top. Loaded with leather seats. Excellent condition. 810-516-9214 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 2 A C URA ZDK $18,950 CRYSTAL BLACK PEARL 64KMI 855-481-2060 DLR 20 1 6 A C URA MDX 3 .5L $29,866 4D SUV RED 844-467-9558 DLR 7147 AUDI 20 1 3 AUDI A4 20Q T $15,990 WHITE, 77K MI. 855-280-4707 DLR 2014 AUDI A630TQ $19,990 GRAY, 86K MI. 855-280-4707 DLR 7147 AUDI 2017 AUDI Q3 2 0T PREM $24,072 SUV 40,522 M 844-467-9558 DLR 7148 BMW 1987 BMW 325 $2,200 Runs good. 4 speed with over drive. Needs paint and top. 513-310-4603 20 11 BMW 55 0 IX $16,990. WHITE, NAV, 80K MI. 855-280-4707 DLR 2014 BMW X1 S DRIVE28I$18,80027,500 MI, 1 OWNER, LOADED, LEATHER, NAV, BKUPCAMERACALLJUSTIN941 350-7544 2015 BMW ALPINA B7 $41,989 4Door RWD Black 30,703 Mi, 844-468-0509 DLR 7160 HONDA 20 11 H O NDA IN S I G HT $7,987. CLEAR SKY BLUE, LX 79KMI 855-481-2060 DLR 2012 HONDA CIVIC $9,950. BLACK PEARL, LX 76KMI 855-481-2060 DLR 2012 HONDA CIVIC $10,987. TAFFETA WHITE, LX 110KMI 855-481-2060 DLR 20 11 H O NDA C IVI C $10,987 TAFFETA WHITE, LX, 70K MI 855-481-2060 DLR 2012 HONDA CIVIC $11,677. CRIMSON PEARL, LX 38KMI 855-481-2060 DLR 2012 HONDA ODYSSEY $14,877. DARK CHERRY, EX-L 98KMI 855-481-2060 DLR 20 11 H O NDA C R-V $14,877 GLACIER BLUE, SE, 38K MI 855-481-2060 DLR 20 14 H O NDA A CCO RD $14,911. GRAY, 22K MI. 855-280-4707 DLR 2013 HONDA CR V $15,987. WHITE DIAMOND, 98KMI 855-481-2060 DLR 2013 HONDA CROSSTOUR $16,987. RED PEARL, EX-L 45KMI 855-481-2060 DLR 2015 HONDA ODYSSEY $26,989 4Dr FWD, 46k Mi 844-468-0509 DLR 2010 HONDA CR V LX $9,949 4D SUV 87,957 M 844-467-9558 DLR 2017 HONDA ODYSSEY $31,468 4Dr PASS VAN, 21K MI 844-467-9558 DLR 20 17 H O NDA O DY SS EY $30,672 4Dr PASS VAN, 23K MI 844-467-9558 DLR 2018 HONDA ACCORD EX L $28,185 W/ NAV 2,916 MI 844-467-9558 DLR 2016 HONDA CR V $25,788 4Dr SUV, 24K MI 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $24,696 4D SUV WHITE 20,841 M 844-467-9558 DLR 2017 HONDA CR V EX $24,694 SUV BLACK 17,807 MI 844-467-9558 DLR 2016 HONDA CR0V EX L $24,234 W/ NAV 19,089 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $23,540 4Dr SUV, 26K MI 844-467-9558 DLR 20 1 6 H O NDA O DY SS EY S E $23,501 4Dr PASS VAN 45K MI 844-467-9558 DLR 2016 HONDA ODYSSEY EX $23,410 4D PASS VAN. 40,299 M 844-467-9558 DLR 20 17 H O NDA A CCO RD SPORT $23,016 4dr SEDAN, 5,030 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C T O URING $22,586 12,683 M 844-467-9558 DLR 2017 HONDA ACCORD EX $22,203 4D SEDAN 11,198 M 844-467-9558 DLR 20 15 H O NDA A CCO RD EX-L $21,287 4D SEDAN 11,675 M 844-467-9558 DLR 20 15 H O NDA C R-V EX-L $21,207 4dr SUV, 32,192 M 844-467-9558 DLR 2014 HONDA RIDGELINE RTS $21,055 4dr CREW CAB 66,165 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX $21,026 4dr SUV, GRAY, 13,147 M 844-467-9558 DLR 20 17 H O NDA C IVI C EX-T $20,999 4Dr SEDAN, RED 9K MI 844-467-9558 DLR 2016 HONDA ACCORD SPORT $20,880 10,485 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX $20,655 BROWN, 33,004 M 844-467-9558 DLR 20 17 H O NDA C IVI C EX $20,327 4D BLUE 9,041 MI 844-467-9558 DLR 2015 HONDA CR V EX $19,749 4Dr SUV, 27K MI 844-467-9558 DLR 20 1 6 H O NDA A CCO RD EX $19,645 4D SEDAN WHITE 27,105 MI 844-467-9558 DLR 20 1 6 H O NDA C R-V LX $19,056 4D SUV 15,862 M 844-467-9558 DLR 2016 HONDA CR V SE $18,899 SUV BLUE 47,048 MI 844-467-9558 DLR 7160 HONDA 20 15 H O NDA C IVI C S I $18,727 2Dr COUPE, 39K MI 844-467-9558 DLR 2014 HONDA CR V EX L $18,409 SUV GRAY 51,255 MI 844-467-9558 DLR 20 17 H O NDA HR-V LX $18,233 SUV SILVER 36,137 MI 844-467-9558 DLR 2015 HONDA ACCORD SPORT $18,026 21,185 M 844-467-9558 DLR 2016 HONDA CIVIC EX L $17,986 2D COUPE 45,023 M 844-467-9558 DLR 20 15 H O NDA C R-V LX $17,717 4dr SUV, 23,165 M 844-467-9558 DLR 20 1 6 H O NDA HR-V LX $17,638 4D SUV 11,510 M 844-467-9558 DLR 2016 HONDA CIVIC EX $17,616 4Dr SEDAN, GRAY 34K MI 844-467-9558 DLR 20 15 H O NDA A CCO RD LX $17,301 4Dr SEDAN, 8K MI 844-467-9558 DLR 2017 HONDA ACCORD LX $16,992 SILVER 31,154 MI 844-467-9558 DLR 2015 HONDA CR V LX $16,882 12,955 MI 844-467-9558 DLR 2015 HONDA CIVIC EX $16,876 4D SEDAN MAROON 5,602 MI 844-467-9558 DLR 20 11 H O NDA PIL O T EX $16,764 4Dr SUV, 45K MI 844-467-9558 DLR 2015 HONDA ACCORD SPORT $16,736 CHAMPAGNE 35,998 MI 844-467-9558 DLR 2016 HONDA CIVIC LX 4D SEDAN BLUE 24,563 M 844-467-9558 DLR 2015 HONDA ACCORD SPORT $16,124 48,690 M 844-467-9558 DLR 2016 HONDA CIVIC LX $15,593 4D WHITE 43,654 M 844-467-9558 DLR 2015 HONDA ACCORD SPORT $15,571 M 61,892 M 844-467-9558 DLR 20 1 6 H O NDA HR-V EX $15,428 SUV WHITE 60,054 M 844-467-9558 DLR 2016 HONDA CIVIC LX $15,135 4D SEDAN 46,081 M 844-467-9558 DLR 2016 HONDA CIVIC LX $15,085 4D SE WHITE 18,327 M 844-467-9558 DLR 20 15 H O NDA C IVI C EX $14,909 2D COUPE RED 25,874 MI 844-467-9558 DLR 2015 HONDA CIVIC LX 4D SEDAN 18,776 M 844-467-9558 DLR 20 1 3 H O NDA C R-V LX $14,446 SUV GRAY 40,375 M 844-467-9558 DLR 20 15 H O NDA A CCO RD EX-L $13,907 4dr SEDAN, 75,158 M 844-467-9558 DLR 20 14 H O NDA C IVI C LX $13,783 4Dr SEDAN, 20K MI 844-467-9558 DLR 2011 HONDA ACCORD EX L 3.5$12,990 4D SEDAN 35,812 M 844-467-9558 DLR 20 1 0 H O NDA O DY SS EY EX-L $11,932 PASS. VAN 61,859 M 844-467-9558 DLR 2014 HONDA ACCORD EX L 2.4 $10,900 4D RED 83,472 MI 844-467-9558 DLR 2009 H O NDA A CCO RD EX-L $10,414 2D COUPE 74,432 M 844-467-9558 DLR 7163 HYUNDAI 2010 HYUNDAI SONATA $8,900 79K MI 844-467-9795 DLR 20 1 2 HYUNDAI VEL OS TER $8,950. SILVER W/ BLACK INT 81KMI 855-481-2060 DLR 20 11 HYUNDAI ELANTRA $8,994 4Dr Hatcbk, 91k Mi 844-468-0509 DLR 20 1 2 HYUNDAI SO NATA $11,990 4D SEDAN GLS 844-468-0509 DLR 20 1 2 HYUNDAI SO NATA $12,677. SILVER, 2.0T 33KMI 855-481-2060 DLR 20 17 HYUNDAI SO NATA $14,295 4D SEDAN WHITE 844-468-0509 DLR 2017 HYUNDAI SONATA $14,295 4D SEDAN SILVER 844-468-0509 DLR 2013 HYUNDAI TUCSON GLS $8,902 4Dr, SUV 96k Mi 844-467-9558 dlr 2018 HYUNDAI SANTA FE $17,143 4dr SUV, WHITE 16,279 M 844-467-9558 DLR 2015 HYUNDAI SONATA SE $14,326 4D SEDAN 18,125 M 844-467-9558 DLR 2016 HYUNDAI ELANTRA $13,414 VALUE EDITION 29,717 M 844-467-9558 DLR 20 14 HYUNDAI SO NATA HYBRID $12,072 4D WHITE 80,658 M 844-467-9558 DLR 20 17 HYUNDAI SO NATA $11,924 4dr SUV, SILVER 41K M 844-467-9558 DLR 20 17 HYUNDAI ELANTRA se $10,708 4Dr, SEDAN 844-467-9558 dlr 7165 INFINITI 20 1 3 INFINITI M 3 7 $22,978 4Dr RWD, 33k Mi 844-468-0509 DLR 7177 KIA 2015 KIA SORENTO $14,989, 4Dr FWD, 74k Mi 844-468-0509 DLR 7177 KIA 2016 KIA FORTE KOUP $15,990, 2Dr coupr, 19k Mi 844-468-0509 DLR 2015 KIA OPTIMA $15,990, 4Dr Sedan, 53k Mi 844-468-0509 DLR 2018 KIA NIRO EX $26,480 4Dr SUV, 2K MI 844-467-9558 DLR 20 1 2 KIA O PTIMA 4DR. SEDAN 4 CYL. EXTRA SHARP! MATTAS MOTORS 941-916-9222 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 2015 KIA SPORTAGE LX $14,728 BLACK CHERRY 39,401 M 844-467-9558 DLR 2015 KIA OPTIMA LX $13,015 4dr SEDAN 22,803 M 844-467-9558 DLR 7178 LEXUS 200 4 LEXU S L S -4 30 $10,911. WHITE, 59K MI. 855-280-4707 DLR 200 7 LEXU S G X-47 0 $14,900. SILVER, 112K MI. 855-280-4707 DLR 20 1 2 LEXU S E S 3 5 0 $16,911. SATIN, CERT, 50K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $16,911. WHITE, 80K 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 E S 3 5 0 $25,911. RED, CERT, NAV, 13K MI. 855-280-4707 DLR 2015 LEXUS NX 200T $26,911. BLUE, CERT, NAV, 43K MI. 855-280-4707 DLR 2015 LEXUS RX 350 SUV $27,500 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACTORYWARRANTY5 OTHERSAVAIL. JUSTIN 941-350-7544 2015 LEXUS RX 350 $28,911. BLACK, CERT, 34K MI. 855-280-4707 DLR 2017 LEXUS GS 350 $32,990 SILVER, CERT, NAV F 26K MI. 855-280-4707 DLR 2017 LEXUS RX 350 $44,911. RED, CERT, NAV, 7,805 MI. 855-280-4707 DLR 2010 LEXUS IS 250C $17,698 2D CONV. 55,262 M 844-467-9558 DLR 7180 MAZDA 2006 MAZDA MIATA MX-5 $10,500 Only 12K Miles!! New Condition! 941-575-6579 2012 MAZDA 3 $11,987. RED MICA, S, 62KMI 855-481-2060 DLR 20 1 6 MAZDA 6 IS P O RT $15,465 RED 43,522 M 844-467-9558 DLR 7190 MERCEDES 2009 MERCEDES E350W $13,990. SILVER, 54K MI. 855-280-4707 DLR 7192 MINI COOPER 20 1 0 MINI COO PER $9,990. SILVER, CONV., 68K MI. 855-280-4707 DLR 20 11 MINI COO PER S $12,093 4Dr FWD, 844-468-0509 DLR 7195 MITSUBISHI 20 17 MIT S UBI S HI MIRA G E $12,990 4D HATCHBACK 844-468-0509 DLR 7200 NISSAN 20 11 NI SS AN C UBE $8,977. WHITE PEARL, 1.8 S 61KMI 855-481-2060 DLR 20 15 NI SS AN R OG UE $14,095, 4Dr FWD, 59k Mi 844-468-0509 DLR 2017 NISSAN ALTIMA $18,297, 4DR SEDAN WHITE 844-468-0509 DLR 2011 NISSAN ALTINA 2 5 $8,196 4Dr SEDAN, PEARL 93K MI 844-467-9558 DLR 20 1 6 NI SS AN PATHFINDER SL $23,317 4dr SUV, BLACK, 29,459 M 844-467-9558 DLR 20 1 8 NI SS AN R OG UE S V $18,228 4D SUV 11,340 M 844-467-9558 DLR 2017 NISSAN ROGUE SV $16,151 4D SUV 31,058 M 844-467-9558 DLR 2012 NISSAN SENTRA 2 0S $7,558 4D SEDAN SILVER 62,731 M 844-467-9558 DLR 20 15 NI SS AN ALTIMA 2 .5 S $14,513 4dr SEDAN, 6,590 M 844-467-9558 DLR 20 1 2 NI SS AN PATHFINDER SV 4D SUV 87,638M 844-467-9558 DLR 20 1 6 NI SS AN S ENTRA S $12,452 4D SEDAN 26,346 M 844-467-9558 DLR 2014 NISSAN ALTIMA 2 5 SV $10,393 4Dr SE SILVER 41K MI 844-467-9558 DLR 7207 SUBARU 2013 SUBARU IMPREZA $14,990. BROWN, 39K MI. 855-280-4707 DLR 20 14 S UBARU C R OSS TREK $17,990, 4x4 AWD 844-468-0509 DLR 20 1 6 S UBARU C R OSS TREK 2.0I LMTD $23,004 SUV 26,415 M 844-467-9558 DLR 2014 SUBARU OUTBACK $15,980 4dr SUV, WHITE 71,143 M 844-467-9558 DLR 7210 TOYOTA 2011 TOYOTA RAV 4 $8,950. CLASSIC SILVER, 152KMI 855-481-2060 DLR 20 11 T O Y O TA C AMRY $8,950. BLUE RIBBON, SE, 107KMI 855-481-2060 DLR 2007 TOYOTA AVALON $8,990. SILVER, XLE, 101K MI. 855-280-4707 DLR 2008 TOYOTA AVALON $9,990. BLUE, NAV, 113K MI. 855-280-4707 DLR 2015 TOYOTA COROLLA $10,750 Manual Transmission, 6Speed, One Owner, No Accidents, 30K miles remains on bumper to bumper warranty. Free lifetime oil changes at Peterson Toyota Asking $2000 BELOW KBB book value 615-293-5510 2013 TOYOTA CAMRY $11,477. GRAY MICA, XLE, 97KMI 855-481-2060 DLR 2012 TOYOTA AVALON $12,950. CLASSIC SILVER 50KMI 855-481-2060 DLR 2009 TOYOTA CAMRY $12,990. GREEN, XLE, V6 27K MI. 855-280-4707 DLR 20 14 T O Y O TA PRIU S $15,990. BLUE, II, 36K MI. 855-280-4707 DLR 20 1 2 T O Y O TA HI G HLANDER $18,877. CLASSIC SILVER, 51KMI 855-481-2060 DLR 2015 TOYOTA RAV4 $19,911. GRAY, LTD, AWD, 30K MI. 855-280-4707 DLR 20 14 T O Y O TA VENZA $21,990. GRAY, XLE, 38K MI. 855-280-4707 DLR 2016 TOYOTA TUNDRA $39,294, 4x2 CREW MAX 844-468-0509 DLR 2012 TOYOYTA COROLLA S $8,426 4Dr SE Gray 107K MI 844-467-9558 DLR 2015 TOYOTA 4RUNNER $32,673 4D SUV Red 35,789 M 844-467-9558 DLR 20 1 6 T O Y O TA PRIU S $21,216 TWO ECO 5D HATCHBACK 844-467-9558 DLR 20 17 T O Y O TA C AMRY S E $16,561 4D SEDAN SILVER 22,526 M 844-467-9558 DLR 20 17 T O Y O TA C AMRY S E $15,331 4D SEDAN WHITE 34,613 M 844-467-9558 DLR 2013 TOYOTA RAV4 LTD $15,131 4D SUV 57,651 M 844-467-9558 DLR 20 17 T O Y O TA CO R O LLA LE $14,001 4D SEDAN RED 20,298 M 844-467-9558 DLR 7220 VOLKSWAGEN 20 14 V O LK S WA G EN BEETLE $17,990. BLACK, 3,995 MI. 855-280-4707 DLR 2014 VOLKSWAGEN BEE TLE $19,481 2d Conv. 24k mi 844-468-0509 DLR 20 1 2 V O L S JETTA G LI $9,912 4Dr SEDAN, BLACK 80K MI 844-467-9558 DLR 20 15 V O LK S WA G EN BEETLE 1.8T $18,788 2D CONV. 15,610 M 844-467-9558 DLR 20 17 V O LK S WA G EN TIGUAN $17,602LMTD 2.0T 844-467-9558 DLR 2016 VOLKSWAGEN PAS SAT 1.8T-S 4D SILVER 24,085 M 844-467-9558 DLR 2015 VOLKSWAGEN PAS SAT 1.8T $14,739 BLACK 26,589 MI 844-467-9558 DLR 2015 VOLKSWAGEN PAS SAT 1.8T $14,378 BEIGE 24,100 M 844-467-9558 DLR 2013 VOLS JETTA SEL $12,219 4Dr SEDAN, BLACK 53K MI 844-467-9558 DLR 2013 VOLKS TIGUAN S $10,566 4Dr SUV, 73K MI 844-467-9558 DLR 7240 MISC.IMPORTS 200 7 P O R SC HE C AYMAN $24,293 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 7260 AUTOS WANTED W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES TRUCK BED COVER L eat h er Tonneau Cover for 6 truck bed $100 404-376-5041 TRAILER HITCH D raw Ti te brand for Toyota Camry 92-96 $75 941-676-2019 S EDAN CO VER New C over Master locking Sun/H2o proo f $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 LADDER RA C K For a Van. Adrian Steel Grip Lock $100 941-426-8166 FOLDING HARD B e d C over f or Toyota Tacoma Short Bed 2005 2015 $325 941-676-2019 7290 VANS 2013 CHRYSLER TOWN-&COUNTRY $16,000/OBO Like New! Only 45K miles! Must SEE! 941-505-8889 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2011 FORD F 150 $15,987. GOLDEN BRONZE, 111KMI 855-481-2060 DLR 2013 TOYOTA TACOMA $19,950. GRAY METALLIC, 76KMI 855-481-2060 DLR 2014 DODGE RAM 1500 $26,500 Crew Cab, 4X4, 63,500 Miles. Black with Extras. 845-249-6756 20 17 T O Y O TA TUNDRA $39,990. BLACK, 13K MI. 855-280-4707 DLR 20 1 6 D O D G E RAM 2 5 00 $41,990, 4x2 Mega Cab 844-468-0509 DLR 7330 BOATS-POWERED 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 14 ALUM. FISHING BOA T 15HP, Trolling Mtr, Trailer, Elect. Start. $950 315-336-8524 7333 MISC.BOATS 9 6  A C HILLE S INFLATABLE Very good Cond., Hard Floor, $499 or with 3 HP Merc, $1100 941-627-1373 11 2 ACHILLESINFLATABLE with fiberglass hull, Very good Cond., $799 or with NEW 6 HP Suzuki, 4 s, never run. $2299 941-627-1373 7338 MARINE SUPPLY & EQUIP. GARMIN HAND h e ld GPSMAP / 76Cx color map navigator $110, OBO 941-697-5840 7341 TRAILER & ACCESSORIES 5X8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR TRAILER HITCH Fi ts mos t Chevy Equinox. New-easy bol t on, $50 941-999-0107 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR

PAGE 35

Page 18 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018 CLASSIFIEDS / OUR TOWN „ NEIGHBORSBy GARY BROWNSUN CORRESPONDENTENGLEWOOD „ The L.A. Ainger boys and girls basketball teams have begun tryouts and practices in preparation for their season openers. The Cougars will host the Port Charlotte Terriers in the season opener Sept. 13, starting at 5:30 p.m. L.A. Aingers boys are coached by Bobby Bounds and the girls are coached by Maria Lanham. Lanham also is the coach of the girls volleyball team. Bounds has two returnees from last seasons team, Sean Perry and Jace Huber. Both are standout guards. Lucas Newcomb, a seventh grader who starred in Bounds Junior Mantas program, should also be a key player this season. Jacob Newcomb, who is Lucas older brother, and Jackson Benedict, the top two players on last seasons Cougars team, have gone on to high school. We have around 30 players out for the team,Ž said Bounds. We have some good players up from the Junior Mantas besides our returning players. Were excited about the season,Ž Lanham has a large group of returning players for the girls basketball team. Following the basketball season, the Cougars will have girls volleyball in the winter, then wrestling and the one-day Charlotte County track and “eld meet.Ainger Cougars prepare for seasonBy GARY BROWNSUN CORRESPONDENTENGLEWOOD „ The Englewood Cats Pop Warner junior varsity division Panthers and Mitey Mite Bobcats opened their regular-season with high hopes against the visiting North Port Mustangs Saturday. North Port won both games. The Bobcats fell 28-0 and the Panthers lost 31-0. The Bobcats only suited up 18 players because eight others have not been certi“ed. The Mustangs led 28-0 at halftime and used a strong running game to keep the Englewood team from getting the ball. Englewood still forced two fumbles, including one at the 2-yard line to prevent another Mustangs touchdown. That meant some of our players had to play the entire game,Ž said Bobcats head coach Greg Truisi about the lack of players. We had some good efforts on the defensive side. We should have some more players available this week.Ž Truisi praised the play of Tony Poniagua, Josh Proper and Landan Cumberbatch on defense. In the junior varsity contest, North Port scored on the second play from scrimmage and took a 28-0 lead into halftime. The Panthers stiffened in the second half and held the Mustangs to just three points. The junior varsity Mustangs have a lot of speed and size and could be a strong contender for the Peace River Conference championship. Englewood was hoping to field a junior Pee Wee team this season, but didnt have enough players. Some players are joining North Ports team now. The Cats will be at Venice this Saturday.Manta Rays junior varsity winsLemon Bay High Schools junior varsity football team edged the Hardee County Wildcats 8-6 in a cliffhanger Thursday in Wauchula. The Manta Rays will take on host Charlotte at 6:30 p.m. Thursday.Englewood Cats lose both opening games TODAYBeginner Pickleball, Englewood Sports Complex, 10:3012:30p, 941-861-1980. $2 to play! This session is NOT instructional. Intermed. Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! Open Play Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! All levels welcome. Tacos, tacos, tacos Taco salad, burritos, nachos & more 5-7 p.m.. Music by Frank Amedeo 6-9 p.m.. Rotonda Elks, members & guests Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. THURSDAYBadminton, Englewood Sports Complex, 9-12p, 941-861-1980. $2 to play! All levels welcome. Line Dance Club, 9:3011:30 a.m., Christ Lutheran Church, 701 N Indiana Ave. Improver/intermed. line dances. Public welcome. Nancy 474-6027 Table Tennis, Englewood Sports Complex, 9:30-12:30p, 941-8611980. $2 to play! All levels welcome. Bridge „ Contract, Bridge „ contract bridge is played every Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945, $3. Open Play Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! All levels welcome. Bingo is Back 6:30 p.m., BINGO 6:30 PM. Bar food available till close. Open to Public. Play for a $1. More players, more winnings. Rotonda Elks FRIDAYTable Tennis, Englewood Sports Complex, 9:30-12:30p, 941-861-1980. $2 to play! All levels welcome. Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 „ 3. $5.00 941-475-4829. Open Play Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! All levels welcome. Dinner & Jay Smith, Prime Rib Special and reg menu 5-7:30 p.m.. Music: Jay Smith 7-10 p.m.. Members & guests Rotonda Elks Dinner/Gospel Sing, 6:30 pm New Hope Baptist Church 2100 Englewood Road 941-474-7647 Bring a dish to share. Public welcome! SATURDAYCloset of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Cornhole 12:30 p.m., Corn hole sign in 12:30. Games 1 p.m. $2 per game. Proceeds to charity. Come solo or bring a buddy. Rotonda Elks Bingo, VFW 10178 Auxiliary 550 N. McCall Road. Englewood 1:00 „ 3:30 p.m. Public Welcome 941-474-7516 SUNDAYSunday Dinner, Broasted chicken dinner 2-4 p.m.. Enjoy in Lodge with cold cocktail, beer, wine. Or to go! Rotonda Elks, members&guests Sunday Blue Plate, Ct. Fried Steak $7.00 VFW Aux. 550 N. McCall Road. 4:00 „ 6:00 P.M. Dine in or Carry Out. Public Welcome 941-474-7516 MONDAYCrafting, Handmade items avail or help us create one of a kind crafts, Lemon Bay Womans Club, 51 N. Maple, 9:30 „ 12:30, 681-2048 Labor Day, Wings, burgers, salads, chili, dogs & more 5-7 p.m.. Music: Escape 6-9 p.m.. Members & guests, Rotonda Elks 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 see us. Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Project Linus, Have Fun crochet knit quilt blankets for Charlotte County kids New Day Church 20212 Peachland 9-11 Nancy 627-4364 Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders „ Open to the public Eagles, Eagles 23111 Harborview Road PC 941-6291645 lunch 11-2 pm dinner 5-8 Karaokle by Billy GQueen of Hearts 7:30 p.m. Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki open, 5-8 Dinner, 6:30-9:30 Karaoke with Ron Geisler @ 25538 Shore,PG,637-2606, members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30 a.m. to 2:30 p.m. @ 25538 Shore,PG,637-2606, ext. 451 Wings & Things AL103, 12-3:45 Aux & Riders lunch support our charities. Wings, Fish Bites & More. Open to Public. 2101 Taylor Road PG 639-6337 Scrabble, Cultural Center 2280 Aaron St. 1 p.m.-4 p.m. No Charge, Everyone Is Welcome 625-4175. Community Class, Yoga Month Community Class A Benefit for the Peace River Wildlife Center Wed 8/29 6 pm The Yoga Sanctuary (941) 505-9642 THURSDAYMurdock Rotary, Club meets Thurs 7:45 a.m. weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Dynamic Do Over Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki open, 5-8 Dinner, 6:30-8:30 Charity Bar Bingo @ 25538 ShorePG637-2606, members & guests Mahjong, Cultural Center 2280 Aaron St. 11:30 a.m.-3:30 p.m., .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30 a.m. to 2:30 p.m. @ 25538 Shore Drive.,PG,637-2606, ext. 451 Punta Gorda Rotary, Punta Gorda Rotary meets at noon at the Hurricane Charleys. The best place in PG to be at noon on Thurs. 219-742-3287. Deep Creek Elks, Deep Creek Elks 4-9:30 p.m. Prime Rib, Fish & more 58 p.m. Tim & Roseanne 6:30 „ 9:30 p.m. Reservations: 941-249-8067 FRIDAYEagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Verceal Bingo, Cultural Center 2280 Aaron St. 10:45 a.m.-3:30 p.m.. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30 a.m. to 2:30 p.m. @ 25538 Shore,PG,637-2606, ext. 451 Mah-Jongg, Cultural Center 2280 Aaron St. 12:30 p.m.3:30 p.m., Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Deep Creek Elks, Deep Creek Elks 4-9:30 p.m. Prime Rib, Fish & more 58 p.m. Tim & Roseanne 6:30 „ 9:30 p.m. Reservations: 941-249-8067 AL103 Riders Dinner, 5:30-7 p.m. Riders PRIME RIB, Fish & Shrimp Dinners. Music by VAN. Open to Public 2101 Taylor PG 639-6337 pasta and karaoke, pasta meatballs sld,des,bev,byob $8 6-9 p.m. 118 sullivan st.pg. rsvp 941-235-3303 karaoke don&jo 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. Ham Radio Club, 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 Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Easy to learn, lots of fun & will teach. North Port Moose, Lasagna rolls or chicken parm dinner special and get a Free glass of wine! Moose riders meeting at 530! Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Join others & have a good time Food for the Soul, Wed evenings. Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 AMVETS 2000, Corn Hole Tournament @ 6 p.m. Played inside 401 Ortiz Blvd North Port 941-429-1999 THURSDAYCrafty Ladies, Handcrafted items every Thursday 9-11:30 a.m. (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic or a joke to share with the group North Port VFW, Members & Guests, Lunch 11-2, Euchre 12-4, Bingo 5PM, Bowling 6PM, Kitchen Open 5-7, 4860 Trott Cir, NP 426-6865 Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominoes have numbers not dots so join the fun AMVETS 2000 Dinner, LAUX Meatball Subs 4:30-7 p.m. QOH @ 7 p.m. Karaoke by Bobby O @ 7 p.m. 401 Ortiz Blvd NP 941-429-1999 Book Club, 6 pm, Shannon Staub Library, 941-861-1740. Read and discuss The Shadow of the WindŽ by Carlos Ruiz Zafon. FRIDAYBasic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & feel better. North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Join Chris & others for afternoon fun AMVETS 2000 LAUX, LAUX Executive Board of Officers Meeting @ 2:30 p.m. Officers be in attendance 401 Ortiz Blvd NP 941-429-1999 AMVETS 2000 Dinner, Pork Tenderloin & roasted Pot. 4-7 p.m. Karaoke by Irish @ 7 p.m. 401 Ortiz Blvd NP 941-429-1999 Deep Creek Elks, Deep Creek Elks 4-9:30 p.m. Prime Rib, Fish & more 58 p.m. Tim & Roseanne 6:30 „ 9:30 p.m. Reserva tions: 941-249-8067 Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night fun come join in SATURDAYCloset of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 $2 Canteen Bingo, food, Canteen Bingo-food availablemembers and guests only Deep Creek Elks, Deep Creek Elks 4-9:30 p.m. Prime Rib, Fish & more 58 p.m. Twice As Nice 6:30 „ 9:30 p.m. Reservations: 941-249-8067 Selecting an Estate Representative, Free seminar, Friday, 8/31, 10-11 a.m., PGI Civic Assoc., 2001 Shreve St. Learn the pros and cons of family or friends serving as your executor, Power of Attorney or trust administrator. Charlotte State Bank & Trust Vice President Christine and Portfolio Manager Gregory Thomas. RSVP at 941-637-1655. Free seminar: Will vs. Trust, Thursday 8/30, 11 a.m.-noon, Englewood Bank & Trust Gulf Cove office, 12651 S. McCall Road. Discover the details of each document and how they are implemented, administered, and settled. Trust Officer Kerry Hunter and Portfolio Manager Jeffrey Bryen. RSVP to Kerry 941-473-3629, khunter@ebtfl.com. Featured Event Featured EventPAID ADVERTISEMENT PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. 7341 TRAILER & ACCESSORIES 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net C AR GO C RAFT HAULER S IN STOCK @ MATTAS MOTORS 941-916-9222 DLR HONDA GOLDWING TRIKE 1996-2012 13k orig mi, $13k Runs Perfect! New tires. 941-624-3399 or 661-3399 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 SAVE $$$HUGE CLOSE-OUT SALE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 T urnyou r trashinto cash! Advertise youryard sa l e! 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 36

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERSenators recall McCain as a treasure and happy warriorSee Page 3. Wednesday, August 29, 2018 By DARLENE SUPERVILLE and BARBARA ORTUTAYASSOCIATED PRESSWASHINGTON „ President Donald Trump lashed out at U.S. tech companies Tuesday, accusing Google and others of suppressing conservative voices and hiding informationŽ and good news. He cited no evidence for the claim, which echoes both his own attacks on the press and a conservative talking point. Google, operator of the worlds most popular search engine, responded by saying: We never rank search results to manipulate political sentiment.Ž Trump tweeted before dawn: This is a very serious situation-will be addressed!Ž Hours later, Larry Kudlow, the presidents top economic adviser, said the White House is taking a lookŽ at whether Google searches should be subject to some government regulation. Trump has made similar complaints before, but he carried it a step further Tuesday. Google search results for Trump News shows only the viewing/reporting of Fake New Media. In other words, they have it RIGGED, for me & others, so that almost all stories & news is BAD. Fake CNN is prominent. Republican/ Conservative & Fair Media is shut out. Illegal?Ž He added, without offering evidence, that 96% of results on Trump NewsŽ are from National Left-Wing Media, very dangerous.Ž A query Tuesday morning several hours after the president tweeted showed stories from CNN, ABC News, Fox News and the MarketWatch business site, among others. A similar search later in the day for TrumpŽ had Fox News, the presidents favored cable network, among the top results. Trump tweeted that Google and others are controlling what we can & cannot see.Ž In response, Google said its Trump accuses Google of bias in searches AP PHOTOPresident Donald Trump speaks during a dinner for evangelical leaders in the State Dining Room of the White House, on Monday.GOOGLE | 8 By DAVID McFADDEN and BRIAN WITTEASSOCIATED PRESSBALTIMORE „ The young man who opened “ re at a Florida video game tournament had shown abundant signs he was struggling with a mental disorder: He was prescribed an anti-psychotic drug as an adolescent and had been hospitalized at least twice for mental illness. Yet David Katz landed at the foggy intersection of Americas mental health and legal systems when it came to buying the two handguns that police say he carried during the attack, which killed two people and wounded 10 others during the Madden NFL 19Ž competition in Jacksonville. The rampage ended when the 24-year-old Baltimore man fatally shot himself. Experts say the gunmans history of mental illness apparently would not have stopped him from buying guns in Maryland, where buyers cannot pass a background check if they were either involuntarily committed for any period of time or voluntarily admitted to a psychiatric facility for at least 30 consecutive days. Court papers “ led in his parents bitter divorce do not clearly indicate whether Katz was hospitalized voluntarily or involuntarily, and the two hospitalizations described in the documents were both shorter than 30 days. In addition, Katzs hospitalizations may have occurred before the Maryland General Assembly revamped the states “ rearms laws following the 2007 mass shooting at Virginia Tech. It appears that these disquali“ cations did not apply to David Katz,Ž said Daniel Webster, director of the Johns Hopkins Center for Gun Policy and Research. The Jacksonville shooting is just the latest U.S. case to illustrate the complexities of keeping dangerously unstable people from purchasing guns. A Maryland legislator said the attack highlights the need to review laws governing the length of time someone can be voluntarily admitted to a psychiatric facility and still pass a background check for “ rearms. That clearly is an area in need of reform,Ž said Democratic Sen. Robert Zirkin, who chairs a Senate committee that handles gun laws.Laws on firearms, mental health to be reviewedFIREARMS | 8 By PAUL WISEMAN, LUIS ALONSO LUGO and ROB GILLIESASSOCIATED PRESSWASHINGTON „ Canadas minister of foreign affairs is scheduled to hold talks in Washington on Tuesday in hopes of reaching a trade agreement with the United States, an urgent response after President Donald Trump announced a deal with Mexico on Monday that left out Canada. The of“ cial, Chrystia Freeland, is facing a tight deadline to keep the three nations that formed the North American Free Trade Agreement 24 years ago together in a trade pact. The deal unveiled Monday by Trump „ whose administration set a Friday deadline „ raised several key questions: Can Canada, the United States second-largest trading partner, be coaxed or coerced into a new pact? If not, is it even legal „ or politically feasible „ for Trump to reach a replacement trade deal with Mexico alone? And will the changes being negotiated to the 24-year-old NAFTA threaten the operations of American and foreign companies that have built sophisticated supply chains that span the three countries? There are still a lot of questions left to be answered,Ž said Peter MacKay, a former Canadian minister of justice, defense and foreign affairs who is now a partner at the law “ rm Baker McKenzie. Trump was quick to proclaim the agreement a triumph, pointing to Mondays surge in the stock market, which was fueled in part by the apparent breakthrough with Mexico. We just signed a trade agreement with Mexico, and its a terri“ c agreement for everybody,Ž the president declared. Its an agreement that a lot of people said couldnt be done.Ž Trump suggested that he might leave Canada out of a new agreement. He said he wanted to call the revamped trade pact the United StatesMexico Trade AgreementŽ because, in his view, NAFTA has earned a reputation for being harmful to American workers.Talks with Canadian officials expected after US-Mexico deal AP PHOTOUnited States Trade Representative Robert Lighthizer, left, and Mexican Secretary of Economy Idelfonso Guajardo, right, walk to the White House on Monday.DEAL | 8By LORIN ELENI GILLASSOCIATED PRESSSANTA ROSA, Calif. „ Construction crews have already put up the frame on Cheri Sharps new house, but she still questions whether rebuilding was the right choice after Californias most destructive wild“ re took her old home in wine country nearly a year ago. Shes had to dip into retirement savings to cover a $300,000 shortfall in her homeowners insurance coverage. We just kind of thought we were taken care of,Ž Sharp, 54, said about her insurance policy. If I had to do it over again, Id probably change my mind and move.Ž The wind-whipped wild“ re that tore through Northern California in October 2017, killing 22 people and destroying more than 5,500 structures, left many people in Sharps position: Underinsured and having to scramble for money to build a new home on their property. Santa Rosa was the hardest-hit city, with entire neighborhoods burned to ashes. But as of late August, only nine of nearly 2,700 single-family homes lost here had been rebuilt, according to “ gures from the citys permitting of“ ce. Another 520 or so were under construction. Many homeowners say they are locked in negotiations with insurance companies for additional money to cover the cost of building a home at the edge of the San Francisco Bay Area, where a technology boom has sent home prices skyrocketing. That, coupled with competition among neighbors for construction crews and materials, has left many homeowners hundreds of thousands of dollars in the red. For Santa Rosa native Alex Apons, 34, the insurance shortfall on his home in the tidy Coffey Park neighborhood was $200,000. He and his wife wanted to stay because they had a baby on the way and both have deep family roots Rebuilding is a struggle after California wine country fires AP PHOTOSIn this Oct. 9, 2017, le photo, a re ghter walks near a aming house in Santa Rosa, California. In this Aug. 9 photo, Alex and Heather Apons show their 5-month-old son Etienne his future room in the home they are rebuilding in Santa Rosa, California.FIRES | 8

PAGE 37

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018STATE/WORLD NEWSBy JIM SAUNDERSNEWS SERVICE OF FLORIDATALLAHASSEE „ The Florida Supreme Court on Tuesday sent to a lower court a lawsuit that seeks to prevent six proposed constitutional amendments from going on the November ballot. Justices tried to make clear they were not ruling on the underlying issues in the case, saying in an order that the transfer to Leon County circuit court should not be construed as an adjudication or comment on the merits of the petition.Ž But the order, along with a decision against holding oral arguments, means that the Supreme Court will not immediately take up the dispute. Plaintiffs, including former Supreme Court Justice Harry Lee Anstead, “led the case Aug. 14 as a challenge to six proposed constitutional amendments placed on the November ballot by the Florida Constitution Revision Commission. The challenge is based on arguments that the commission improperly tied together unrelated issues in single ballot proposals. Attorney General Pam Bondis of“ce, however, “led a response last week calling on the Supreme Court to reject the case. Among the arguments raised in the response was that the plaintiffs had not offered a compelling reasonŽ why the case shouldnt follow a rule of being “led in circuit court. That rule serves a broad range of policies conducive to the proper administration of justice,Ž Bondis of“ce argued. For example, it affords this (Supreme) Court the bene“t of at least one carefully considered lower court decision addressing the same issues; allows for the creation of a fully developed record facilitating this (Supreme) Courts review of that lower court decision; and ensures that Floridas highest judicial authority will not be tasked with resolving important questions of law until the issues presented have already been clari“ed and re“ned by multiple rounds of adversarial brie“ng, including briefing supplied by interested non-parties.Ž The Supreme Court order Tuesday did not explain justices reasoning for sending the case to the lower court. The 37-member Constitution Revision Commission meets every 20 years and has unique power to place proposals on the ballot. The commission this spring approved eight amendments for the November ballot, though the proposals have faced a barrage of legal challenges. The case “led Aug. 14 on behalf of Anstead and fellow plaintiff Robert J. Barnas challenged six of the eight proposals and alleges that they violate voters First Amendment rights by tying together unrelated issues. The case raises the specter of voters having con”icting views of issues in the same ballot proposal „ for example, on a ballot proposal that combines a ban on offshore oil drilling with a ban on vaping or using electronic cigarettes in workplaces. This is logrolling and a form of issue gerrymandering that violates the First Amendment right of the voter to vote for or against speci“c independent and unrelated proposals to amend the Constitution without paying the price of supporting a measure the voter opposes or opposing a measure the voter supports,Ž the case said. This (Supreme) Court has acknowledged that the right to vote is a fundamental right that may not be abridged in the absence of a compelling and narrowly drawn state interest.Ž But Bondis of“ce argued that such arguments dont have a basis in legal precedents or history. Moreover, even if the First Amendment included the right petitioners claim, the CRC had an entirely rational basis for bundling some of the amendments for inclusion on the 2018 general election ballot,Ž Bondis of“ce argued in the response last week. According to election of“cials, long ballots often discourage citizens from voting at all, and if the CRC had listed all the proposed amendments separately, there would appear 25 questions on the ballot this fall. ƒ In other words, the CRC acted reasonably and with the proper intention of minimizing ballot fatigue when it decided to bundle proposed constitutional amendments.ŽJustices send ballot fight to lower court MORE HEADLINE NEWS FROM AROUND THE STATEFlorida man gets 10 years in fatal robbery of 65-year-oldWEST PALM BEACH (AP) „ A Florida man has been sentenced to 10 years in prison for his part in a fatal robbery. The Palm Beach Post reports that 33-yearold James Jones was sentenced Monday after pleading guilty to manslaughter and attempted robbery as part of a deal with prosecutors. His “rst-degree murder had been scheduled for this week. Authorities say Jones, 22-year-old Harut Saroyan and 23-year-old Desmond Davis tried to rob 65-year-old Lucanes Joseph outside his Delray Beach home in February. A physical “ght between Jones and Joseph ended with Joseph being shot. Saroyan was sentenced to 20 years in prison last week after pleading guilty to manslaughter, and Davis was sentenced to 15 years in January after pleading guilty to manslaughter.Woman gets 6 years in prison for hit-and-run deathFORT LAUDERDALE (AP) „ A 27-year-old Florida woman has been sentenced to six years in prison for leaving the scene of a crash that killed a New Jersey tourist. Regina Goodrich apologized during a Monday sentencing hearing in Fort Lauderdale. Witnesses testi“ed that Goodrich and her friends had been drinking in a Fort Lauderdale beach bar before the accident that killed 58-year-old Miguel Soler of Carteret, New Jersey. Soler, his wife and son were enjoying the last night of their weeklong vacation in July 2017 when they stopped their vehicle so Soler could pose for a photo near the Welcome to Fort Lauderdale BeachŽ sign. Goodrich hit him as he was getting back into the Jeep. Authorities found the damaged SUV 10 blocks away. Goodrich testi“ed she drove away out of fear.Florida panther struck and killed by vehicleCLEWISTON (AP) „ An endangered Florida panther has been struck and killed by a vehicle. Its the 18th fatal collision this year, out of 20 total panther deaths. The Florida Fish and Wildlife Conservation Commission says the remains of the 5-year-old female were collected Saturday near a rural road in Hendry County. Florida panthers once roamed the entire Southeast, but now their habitat mostly is con“ned to a small region of Florida along the Gulf of Mexico. Up to 230 Florida panthers remain in the wild. By MIKE CORDERASSOCIATED PRESSTHE HAGUE, Netherlands „ The United States on Tuesday defended its re-imposition of sanctions against Iran as a legal and justi“ed national security measure that cannot be challenged by Tehran at the United Nations highest court. U.S. State Department legal advisor Jennifer Newstead urged judges at the International Court of Justice to reject an urgent request by Iran to order the suspension of sanctions re-imposed by President Donald Trump in May. The United States does intend, lawfully and for good reason, to bring heavy pressure to bear on the Iranian leadership to change their ways,Ž Newstead told judges in the courts wood-paneled Great Hall of Justice. We do this in the interests of U.S. national security as well as in pursuit of a more peaceful Middle East and a more peaceful world.Ž Iran “led a case with the court in July challenging the re-imposition. Tehran alleges that the move breaches a 1955 bilateral agreement known as the Treaty of Amity that regulates and promotes economic and consular ties between the two countries, which have been sworn enemies for decades. Washington argues that Tehran is attempting to use the 1955 treaty as a pretext to bring before the court a dispute over the 2015 agreement that imposed restrictions on Irans nuclear program in return for lifting most long-standing U.S. and international sanctions. The 2015 agreement does not include a clause referring disputes to the court in The Hague. On Monday, Iranian representative Mohsen Mohebi told the court the U.S. sanctions are a clear breach of the 1955 treaty because they are intended to damage, as severely as possible, Irans economy.Ž He called Trumps sanctions policy nothing but a naked economic aggression against my country.Ž The 2015 deal came with time limits and did not address Irans ballistic missile program or its regional policies in Syria and elsewhere. Trump called the accord the worst deal everŽ and backed out of it in May. The U.S. decision to pull out was motivated by an acute, long-standing and growing concern about the national security threat posed by Iran,Ž Newstead said. The sanctions that the United States has re-introduced are lawful and appropriate in the face of Irans activities, past, continuing and threatened.Ž She stressed that the sanctions exclude humanitarian activities in Iran. Irans case challenging the legality of the re-imposition of sanctions is likely to take months or years to complete. The world court is holding hearings this week into Tehrans request to judges to urgently order a suspension of the sanctions while the underlying case is being heard. A decision on the urgent request is likely to take weeks. Rulings by the world court, which settles disputes between nations, are “nal and legally binding. However, it remains to be seen if the U.S. would abide by a court order to suspend sanctions on Iran. The case in The Hague came as Iranian President Hassan Rouhani failed to convince parliament that his plans will pull the country out of an economic nosedive worsened by Americas withdrawal from the nuclear deal.US insists re-imposition of Iran sanctions is legal AP PHOTOPeople walk toward the International Court of Justice in the Hague, the Netherlands, Monday. By JIM GOMEZASSOCIATED PRESSMANILA, Philippines „ Relatives of several people slain in the Philippine presidents anti-drug campaign asked the International Criminal Court on Tuesday to prosecute him for alleged crimes against humanity, in the second such request for a ruling on thousands of deaths that have occurred during the crackdown. Lawyer Edre Olalia said a 50-page complaint against President Rodrigo Duterte was sent to an ICC prosecutor by email. Olalia said it accuses Duterte of ordering, inciting or tolerating the drug killings from the start of his presidency in mid-2016 to this month. The Duterte administration said it expects the effort to fail. A similar complaint against Duterte was “led by a Filipino lawyer before the ICC last year and is currently being examined by a prosecutor. It focuses on killings during an earlier crackdown by Duterte when he was mayor of southern Davao city. In their complaint Tuesday, the parents, sisters and wife of eight slain drug suspects seek an indictment of Duterte and reparations for the deaths that occurred during police anti-drug raids. The complainants also include a nongovernment group that helps families of victims, and are represented by a legal group, the National Union of Peoples Lawyers, led by Olalia. It is our hope that with the court taking jurisdiction of herein complaint, it may force President Duterte to re-examine, if not abandon, his distorted notion of mass murder to solve the countrys drug and crime problem,Ž the complainants said. The intervention of the ICC will save thousands more from slaughter,Ž they said in the complaint, adding that instead of showing remorse Duterte had vowed to continue his killing rampageŽ during a state of the nation speech last month in which he stressed the crackdown will press on as relentless and chilling as on the “rst day it began.ŽDuterte faces new crimes against humanity complaint MORE HEADLINE NEWS FROM AROUND THE WORLDReport: Nearly 3,000 deaths in Puerto Rico linked to MariaSAN JUAN, Puerto Rico (AP) „ An estimated 2,975 people died in the six months after Hurricane Maria as a result of the storm, with the elderly and impoverished most affected, according to a long-awaited independent study ordered by the U.S. territorys government that was released Tuesday. The “ndings contrast sharply with the of“cial death toll of 64, and are about double the governments previous interim estimate of 1,400 deaths. Researchers with The Milken Institute School of Public Health at George Washington University said the of“cial death count from the Category 4 storm that hit on Sept. 20 was low in part because physicians were not trained on how to certify deaths after a disaster.Bomb kills 1, injures 35 at Philippine festivalMANILA, Philippines (AP) „ A bomb concealed in a bag exploded late Tuesday, leaving at least one dead and 35 others wounded during a town celebration in the southern Philippines, a military commander said. The attacker was chased but managed to escape, he said. Police said two people were in serious condition after the blast in Isulan town in Sultan Kudarat province. The attack happened despite heavy security and road checkpoints in the region due to threats from Muslim militants. A civilian told authorities about a suspicious bag left by a man near the gathering, regional military commander Brig. Gen. Cirilito Sobejana said. The bomb exploded while troops were running after the suspect, who escaped in the confusion, he said.Vatican removes reference to psychiatric help for gay kidsVATICAN CITY (AP) „ The Vatican has scrubbed from the of“cial transcript of Pope Francis in-”ight press conference a comment that young gay children might seek psychiatric help. Francis was asked Sunday what he would tell a father whose child comes out as gay. Francis said he would counsel prayer, dialogue and space, but that it depended on the childs age when this turmoilŽ manifested itself. He said: Because it means something if it shows when you are still a child, when there are a lot of things to be done, either with psychiatric help, or to see how things are. While it is something else when it shows 20 years later.Ž The transcript on the Vatican website removed the either with psychiatric helpŽ phrase.

PAGE 38

The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWS MORE HEADLINE NEWS FROM AROUND THE NATIONJudge delays opening statements in 2nd Manafort trialWASHINGTON (AP) „ The judge in Paul Manaforts criminal case in Washington is giving the former Trump campaign chairmans defense team more time to prepare for trial. U.S. District Judge Amy Berman Jackson says jury selection in Manaforts trial on charges of acting as an unregistered foreign agent will begin as scheduled on Sept. 17, but shes delaying opening statements until the following week. Jackson made the ruling Tuesday after Manaforts attorneys argued that they needed more time to sort through the more than 1,000 pieces of evidence the government intends to introduce at trial related to his Ukrainian lobbying and political consulting work. The trial will come about a month after a jury in Virginia convicted Manafort on eight felony counts and deadlocked on 10 others.Astronaut quits halfway through training, 1st in 50 yearsCAPE CANAVERAL, Fla. (AP) „ For the “rst time in 50 years, an astronaut-in-training is quitting NASA. Astronaut candidate Robb Kulin has resigned halfway through his two years of training at Johnson Space Center in Houston. A NASA spokeswoman says his departure is effective Friday and that he is leaving for personal reasons that the space agency cannot discuss due to privacy laws. Kulin, 34, was among 12 new astronauts chosen last summer from a record 18,300 applicants. An Alaskan native, Kulin was working as a senior manager at SpaceX when selected and said at the time he was hoping to ”y on a vehicle he helped design. SpaceX and Boeing are developing NASAs “rst commercial crew capsules, due to launch within the next year. The last time astronauts-in-training resigned from NASA was in 1968.LePage seeks to make sex orientation discrimination legalAUGUSTA, Maine (AP) „ Maine Republican Gov. Paul LePage has joined 15 other Republican leaders across the nation in asking the U.S. Supreme Court to rule that companies can “re their workers based on their sexual orientation or gender identity. Court records show the friend-of-the-court brief “led Aug. 23 lists LePage among other petitioners representing states including Alabama, Louisiana, West Virginia and Texas. The brief asks the Supreme Court to overturn an appeals court decision against a funeral home in Michigan that “red a transgender employee. The brief argues the 1964 Civil Rights Act was intended to prevent discrimination on the basis of sex, not gender identity. The Maine Democratic Party says LePages decision shows he doesnt stand with residents who are in favor of upholding basic standards of decency.ŽTexan says hes selling 3D-printed gun plans, despite rulingAUSTIN, Texas (AP) „ The owner of a Texas company that makes untraceable 3D-printed guns said Tuesday that he has begun selling the blueprints through his website to anyone who wants to make one, despite a federal court order barring him from posting the plans online. Cody Wilson said at a news conference that hell make the plans available to anyone who wants them at any price. He said sales started Tuesday morning and that hed already gotten nearly 400 orders. Nineteen states and the District of Columbia had sought an injunction to stop a settlement that the federal government reached with Wilsons Austin-based Defense Distributed. The states argued that online access to the undetectable plastic guns would pose a security risk and could be acquired by felons or terrorists.By LAURIE KELLMANASSOCIATED PRESSWASHINGTON „ Sen. Joe Manchin stepped between John McCains desk and empty chair and looked down at the white roses topping the black fabric draped across it. In one quick movement, he crossed himself, kissed his “ngers and touched them to the cloth. As the Senate churned though what business it could on Tuesday, McCains death sat very much at the center of proceedings and at the front of his colleagues minds. Only four of them know a Senate without McCain, who was elected in 1986 and had become a mentor and moral compass to newcomers. He also had a legendary wit and temper that made learning from and working with him complicated, according to some of the tributes. McCain had been absent from the Senate since December, “ghting brain cancer. But his death at home in Arizona on Saturday has changed the atmosphere as the U.S. Capitol prepares for him to lie in state under the rotunda on Friday. Again and again, senators took note of McCains absence, now permanent. McCains funeral procession will begin Wednesday in Phoenix, where hell lie in state at the state Capitol. Services will be held on Thursday. He arrives back in Washington on Friday to lie in state under the rotunda for public viewing and a formal ceremony. His casket will then pass the Vietnam Veterans Memorial and be moved to Washington National Cathedral for a service expected to include remarks by former Presidents Barack Obama and President George W. Bush. On Tuesday, members of the Senate seemed to be trying to grapple with the fact that McCain is gone „ by remembering him as they saw him. A Vietnam War veteran who served more than “ve years as a prisoner of war. An expert on veterans and the armed forces, Russia, immigration and campaign “nance reform. John was both a romantic and a cynic ... in love with and passionate about the causes he fought for, yet clear-eyed about the long odds he often faced in a world hostile to our ideals,Ž said Sen. Chris Coons, D-Del., recalling trips around the world with a senator whose scope of experience was unmatched among policymakers. The Arizona senator had indeed peeled the paint off the wall behind me with a “ery stream of profanity-laced invective,Ž but he almost always apologized. McCain, Coons said, was a treasure and a challenge.Ž Utah Sen. Orrin Hatch, the most senior Republican in the Senate, said McCain was a happy warrior.Ž John came to embody the very pinnacle of American virtue. Courage, commitment, integrity, and sacri“ce: These are the precepts he lived by and by which he will always be remembered,Ž Hatch said.Senators recall McCain as a treasure and happy warriorBy MARLEY JAYAP MARKETS WRITERNEW YORK „ Major U.S. stock indexes wobbled and “nished mostly higher Tuesday, led by technology companies and a handful of retailers. The gains were enough to mark more record highs for several of the indexes, though not the Dow Jones Industrial Average. Trading was lighter than usual, and stocks ”ipped between small gains and small losses for most of the day. Outside of technology and retail, most other stocks “nished lower. Energy companies dipped along with oil prices, and an increase in bond yields dented high-dividend stocks like utilities and phone companies, which investors tend to buy when they are seeking income. Canadas foreign minister arrived in Washington to resume trade talks Tuesday, a day after stocks rose on news that the Trump administration had reached a preliminary deal with Mexico to replace the North American Free Trade Agreement. If we do get a new agreement in North America with lower overall tariffs or trade restrictions, long-term thats a pretty positive result,Ž said Jim Paulsen, chief investment strategist for the Leuthold Group. The S&P 500 index rose 0.78 points to 2,897.52. The Dow Jones Industrial Average rose 14.38 points, or 0.1 percent, to 26,064.02. The Nasdaq composite gained 12.14 points, or 0.2 percent, to 8,030.04. The Russell 2000 index of smaller-company stocks inched up 0.02 point to 1,724.42.US indexes struggle higher, led by technology companiesConvenience. Choice. Flexibility. The Springs at South Biscayne offers many options for assisted living, memory support and short-term respite care services in one enriching place. Nestled on nine wooded acres in North Port, The Springs blends beauty and small-town charm with the conveniences of on-site amenities structure, no large up-front entry fee, holistic Masterful Moments ’ wellness dining opportunities are just a few of the things that make our community unique. Location is everything „ and everything you need is RIGHT HERE.Assisted Living | Memory Support | Short-Term Stays6235 Hoffman Street | North Port, FL 34287 | TheSpringsAtSouthBiscayne.com Assisted Living License 12712 Call 800-576-4929 or visit TheSpringsAtSouthBiscayne.com to schedule a tour! HEREYou are adno=720801

PAGE 39

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018 STOCKS LISTING CHANGE REQUESTS WELCOME! Mutual funds listings will run on Saturdays.The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@ sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned. dd CrestEq rs 39.65 -.70 dd Crocs 20.42 +.28 ... CronosGp n 11.08 -.96 cc CrwnCstle 113.57 +1.94 18 CrownHold 43.46 +.33 28 CubeSmart 30.71 +.38 40 Cummins 144.77 +.74 cc CybrOpt 21.35 ... 28 CypSemi 17.03 +.01 D-E-F 9 DDR Corp rs 14.34 +.08 q DNP Selct 11.14 +.06 17 DR Horton 45.32 -.06 34 DSW Inc 32.70 +5.50 20 DTE 110.73 -.61 cc DXC Tch n 90.06 +.29 26 Danaher 102.70 +.24 24 Darden 114.98 +1.10 53 DeanFoods 7.44 -.10 25 Deere 146.50 +.30 dd DellTch n 95.26 -.15 13 DeltaAir 58.79 +1.04 dd DenburyR 5.23 -.12 dd Dentsply 39.18 +.66 dd Dermira 9.68 +.11 ... DeutschBk 11.55 -.18 27 DevonE 42.51 -.37 ... Diage o 140.94 -1.03 29 DiamOffsh 17.56 -.16 16 DiamRk 11.89 +.24 23 DiambkEn 121.12 -1.61 dd DianaShip 4.33 +.04 12 DicksSptg 36.39 +.07 6 Diebold 5.00 +.05 48 DigiIntl 13.30 ... 59 DigitalRlt 124.30 +1.09 9 Dillards 76.90 +1.34 15 Discover 78.50 -.56 14 DiscIncA 28.29 -.48 13 DiscIncC 26.05 -.47 13 DishNetw h 36.33 +.58 16 Disney 112.58 +.25 ... DocuSign n 66.30 +.77 18 DollarGen 106.84 -.35 13 DollarTr ee 93.38 +.31 15 DomEngy 70.85 -.40 47 Dominos 299.43 +1.54 19 Domtar g 51.99 +.37 26 Donaldson 50.05 +.20 25 DEmmett 39.08 +.61 23 DowDuPnt 70.74 -.07 q DryStrt 7.68 ... ... Dropbox n 27.16 -.22 q DufPUC 8.51 +.01 18 DukeEngy 80.35 -.24 22 DukeRlty 28.44 +.25 16 eBay s 34.74 +.16 dd EOG Rescs 117.97 -.68 dd EQT Corp 50.03 +.03 ... ETF M AlH 32.54 -1.29 19 Eaton 83.57 +.48 q EV EEq2 17.77 +.05 q EVTxM Glo 9.64 -.02 21 EclipseRs 1.45 -.04 32 Ecolab 149.50 -.32 15 EdisonInt 67.55 -.03 47 EdwLfSci s 141.99 +1.27 dd EgaletCp .34 -.06 10 EldorGld g 1.01 -.02 28 ElectArts 127.79 -1.18 dd EliLilly 105.18 +.07 73 EllieMae 104.20 +.28 17 ElmiraSB 20.39 +.09 dd EmergeES 5.53 -.04 25 EmersonEl 76.53 -.12 13 EnbrdgEPt 11.47 -.17 ... Enbridge 35.01 -.58 22 EnCana g 13.00 -.07 dd Endo Intl 16.58 +.47 dd End ocyte 19.83 +.58 21 EgyTrEq s 17.74 -.40 22 EngyTrfPt 22.62 -.50 16 Enerpls g 12.67 -.10 14 EnLinkLLC 16.70 -.45 16 Ennis Inc 21.35 -.40 dd Enphase 5.01 +.22 dd ENSCO 6.88 +.03 37 Entergy 83.62 -.28 21 EntProdPt 29.06 -.46 43 EqtyRsd 67.93 +.45 46 EsteeLdr 140.09 +1.84 70 Etsy n 47.88 -.26 25 Evergy 56.90 +.40 20 EversrceE 61.84 -.37 ... EvineLive 1.29 ... dd ExactSci h 75.09 +2.93 dd ExantasCap 1 1.92 -.01 23 Exelixis 18.70 +.21 12 Exelon 43.40 -.25 60 Expedia h 131.56 -.34 32 Express 9.99 +.17 11 ExpScripts 88.09 +.28 43 ExtendStay 20.60 +.44 cc ExtrOilGs n 11.73 +.13 17 ExxonMbl 80.28 -.12 13 FNBCp PA 13.36 -.19 33 Facebook 176.26 -1.20 26 Fastenal 58.75 -.27 11 FedExCp 247.63 -1.27 23 FedNatHld 26.18 +.05 23 FedRlty 130.82 +1.44 ... Ferrari n 130.04 +1.84 dd Ferrellgs 3.08 -.03 ... Fiat Chrys 17.61 -.02 16 FidlNatFn 39.95 -.61 q9 FidusInvst 15.15 -.01 8 FifthThird 29.71 -.03 dd Finisar 20.53 +.24 dd FireEye 16.18 +.06 30 FstBcpPR 8.86 -.16 13 FstData n 25.28 +.05 ... FsHawaii n 28.70 -.29 16 FstHorizon 18.56 -.08 dd FMajSilv g 5.64 -.21 32 FstSolar 51.94 -.67 8 FirstEngy 37.16 +.32 37 Fiserv s 78.44 -1.27 dd Fitbit n 6.26 +.02 q FlrtyTotR 19.72 +.02 14 Flex Ltd 13.90 -.03 39 Flor&Dec n 37.52 -.20 21 FlowrsFds 20.17 -.04 43 Fluor 58.28 -.35 19 FootLockr 48.23 -.71 5 FordM 10.01 +.02 20 ForestCA 25.08 +.02 ... Fortive n 82.07 +.39 18 FBHmSec 54.71 -.11 dd Fossil Grp 24.05 ... 33 Francesca 6.59 -.04 11 FrankRes 33.14 -.16 10 FrptMcM 14.66 -.07 ... Frontr rs 5.73 +.07 G-H-I ... GDS Hld n 37.89 +.02 3 GNC 3.13 +.05 dd GW Pharm 146.17 -1.02 q GabDvInc 24.14 -.02 q GabMultT 9.06 -.05 q GabUtil 5.85 +.03 dd GameStop 14.03 -.68 20 Gam&Lsr n 36.04 +.39 13 Gap 30.71 +.52 21 Garmin 66.38 +.66 dd GastarExp .09 +.00 q GAInv 36.83 +.04 21 GenDynam 195.62 +.33 dd GenElec 12.76 -.01 10 GenMills 45.38 -.49 dd GenMotors 37.32 -.37 59 GenesisEn 24.25 -.52 15 Gentex 23.93 -.10 22 GenuP rt 99.61 -.23 dd GeronCp 5.52 +.68 9 GileadSci 74.93 +.11 ... GlaxoSKln 41.37 -.12 dd Globalstar .53 -.00 44 GlobusMed 52.41 ... dd GluMobile 7.49 -.02 cc GoDaddy n 81.35 +1.21 ... GolLNGLtd 26.52 +.59 15 Goldcrp g 11.13 -.18 19 GoldmanS 242.37 -.23 8 Goodyear 24.33 -.05 dd GoPro 6.21 -.17 28 GovPrpIT 17.13 +.28 21 vjGrace 71.32 -.10 dd GranTrra g 3.27 -.04 ... GrphTInt n 18.76 -.70 15 GraphPkg 14.3 4 -.07 18 Greif A 55.02 +.02 ... Griffin 39.90 -1.10 ... Groupon 4.48 +.02 ... GpSuprvi n 5.88 -.21 ... GuangRy 22.54 +.03 6 GulfportE 11.40 -.31 11 H&E Eqp 34.55 -.23 20 HCA Hldg 130.24 -1.02 15 HCP Inc 27.03 +.31 13 HD Supply 44.90 +.06 9 HP Inc 24.49 +.16 ... HSBC 44.91 -.42 dd HTG Mol h 4.10 +.25 ... HainCels lf 26.77 -1.84 ... HalconRs n 4.28 +.03 cc Hallibrtn 40.67 -.34 35 Halozyme 18.06 -. 09 9 Hanesbds s 17.51 +.02 70 HanoverIns 128.05 +.42 15 HarleyD 43.12 -.40 dd Harmonic 5.55 +.05 29 HarrisCorp 164.66 +.18 70 Harsco 27.30 -.30 17 HartfdFn 50.90 -.10 24 HawaiiEl 35.06 -.03 ... HlthCSvc 41.33 -.09 55 HlthcreTr 28.64 +.22 dd HeclaM 2.83 -.16 ... Heico s 89.72 +8.96 ... HeliosM rs .02 -.00 30 Hersha rs 23.18 +.56 21 Hershey 98.76 -.53 ... HertzGl 19.61 +.13 dd Hess 65.78 -.37 13 HP E nt n 16.74 +.29 10 Hibbett 19.15 -.48 dd HighPtRs 5.29 +.18 26 HighwdPrp 49.60 +.42 11 HilltopH 20.89 -.08 ... HilGrVa n 32.61 +.47 39 Hilton 77.47 -.29 44 HimaxTch 6.44 +.02 18 HollyFront 73.98 +.09 dd Hologic 39.26 +.20 26 HomeDp 201.97 -.01 ... Honda 30.48 +.05 75 HonwllIntl 160.10 +.75 21 Hormel s 37.91 -.03 11 HospPT 29.10 +.28 52 HostHotls 21.40 +.47 ... HuanPwr 26.57 +.13 28 HuazhuGr 33.98 -1.55 22 Hubbell 126.49 -.35 28 Humana 333.24 +.87 17 HuntBncsh 16.27 ... 23 HuntgtnIng 248.38 -2.24 ... Huya n 29.12 +.16 69 IAMGld g 4.12 -.15 76 IdexxLab s 251.70 +.36 31 IHS Mark 54.37 +.02 ... ING 13.95 -.11 ... IQIYI n 30.50 -.62 51 iRobot 117.71 +5.44 q iShSelDiv 101.41 -.16 q iShNsdBio s120.05 +.59 q iShCorHiDv 89.67 -.24 q iShUSPfd 37.84 +.08 10 IchorHld n 25.25 +1.00 24 Idacorp 96.04 -.56 25 ITW 138.33 +.20 dd ImunoGn 9.64 -.21 dd Imunmd 25.22 +1.65 dd Incyte 73.85 +1.49 19 IndBkMI 24.75 -.25 dd IndiaGCap 1.32 -.20 23 IngerRd 101.06 +.13 14 Ingredion 101.36 -.60 39 IntgDv 37.74 -.21 18 Intel 48.57 +.22 ... Intelsat 22.68 +.11 dd InterceptP 108.99 -1.37 17 IntcntlExc s 74.65 +.51 11 IBM 146.59 -.10 ... IntlGmeT n 21.00 -.02 17 IntPap 52.20 -.32 16 Interpublic 23.31 +.25 dd Intersectns 1.65 +.04 48 Intuit 215.93 +3.96 79 IntSurg s 544.91 -.31 10 Invesco 24.71 -.03 ... InvitHm n 23.47 +.41 cc IonisPhm 45.17 -8.53 31 IronMtn 36.21 +.47 J-K-L 16 JPMorgCh 116.14 -.57 20 Jabil 29.68 +.82 26 JacobsEng 72.56 -.25 dd JkksPac 2.55 -.05 42 JeffrFn 24.08 +.20 13 JetBlue 19.01 +.40 19 JohnJn 134.32 -.60 26 JohnContl n 38.93 -.79 16 JnprNtwk 28.93 +.38 11 KKR 24.68 ... 16 KLA Tnc 117.36 -.12 21 KC Southn 118.36 -.68 12 KapStoneP 34.33 -.03 17 Kellogg 71.47 -.55 dd KeryxBio 3.36 -.10 5 KeurDrPep 22.94 -.16 14 Keycorp 21.23 -.04 50 Keysight 6 4.11 -.41 23 KimbClk 115.31 +.08 18 Kimco 17.27 +.27 23 KindMorg 17.81 -.16 23 Kinross g 2.97 -.05 21 KnSwftT rs 33.58 -.16 14 Kohls 78.87 +.02 ... KornitDig n 20.25 +1.55 dd KosmosEn 8.79 +.09 17 KraftHnz n 58.79 -.78 dd KratosDef 13.27 +.22 12 Kroger s 31.11 -.08 56 Kulicke 26.35 +.49 9 L Brands 27.09 -.55 21 L-3 Tch 212.28 +.38 19 LKQ Corp 34.12 +.07 20 LTC Prp 45.92 +.58 17 LamResrch 174.14 -2 .07 25 LambWst n 67.90 -.22 ... Landcad n 10.16 +.03 26 Landstar 115.80 -.70 2 Lannett 5.55 +.45 4 LaredoPet 8.21 -.26 18 LVSands 66.20 -.52 56 LaSalleH 35.17 +.84 dd Lattice 8.02 +.47 21 LeggPlat 45.57 +.02 77 LendingClb 3.83 -.08 14 LennarA 52.61 +.19 q LbtyASE 6.72 +.02 dd LibtyGlobA 26.95 -.16 ... LibtyGlobC 26.14 -.16 16 LibtProp 44.19 +.57 26 LincElec 93.56 -.31 dd LiqTech 1.26 +.08 39 LockhdM 324.34 ... 23 Lowes 108.27 +1.30 62 lululemn gs 138.68 +.52 18 Lumentm n 68.15 +1.75 10 LyonBas A 114.97 -.98 M-N-0 18 M&T Bk 177.83 +.55 dd MBIA 10.19 -.14 12 MDC 32.09 -.49 24 MDU Res 28.19 -.11 10 MFA Fncl 7.70 +.02 8 MGIC Inv 12.48 -.19 8 MGM Rsts 29.16 -.07 33 MPLX LP 35.94 -.23 q MVC Cap 9.32 -.01 9 Macquarie 47.05 -.13 11 Macys 36.34 +.06 10 Magna g s 56.04 +.86 ... Mallinckdt 35.27 +.08 ... Manulife g 18.68 -.04 dd MarathnO 20.70 -.17 ... MaraPat rs 1.00 +.09 12 MarathPt s 83.91 +.23 28 MAR 124.68 +.39 23 MarshM 84.23 -.49 18 MartinMid 11.60 +.10 19 MarvellTch 20.59 +.10 20 Masco 38.89 -.21 49 MasterCrd 212.63 +1.10 41 Match n 51.38 +.58 cc Mattel 15.55 -.04 26 MaximIntg 62.25 +.02 dd McClatch rs 9.01 +.01 18 McCorm 123.13 -.61 24 McDnlds 161.64 +1.16 11 McKesson 130.00 -.32 dd McEwenM 1.93 -.08 17 MedProp 14.97 +.19 6 MedleyCap 4.02 +.03 48 Medpace n 56.86 +.86 50 Medtrnic 95.77 +.33 dd MeetGrp 4. 91 +.11 26 Merck 68.63 -.36 47 MercGn 52.30 -.17 12 Meredith 51.85 +.55 7 Meritor 22.04 -.24 10 MetLife 46.94 -.12 22 MKors 73.84 -.59 11 Michaels 20.50 -.05 89 Microchp 87.50 -.87 5 MicronT 52.34 +.27 52 Microsoft 110.26 +.66 dd Microvisn 1.03 -.03 23 Middleby 121.09 +1.56 27 MdsxWatr 44.66 -.37 q MHowHiInc 12.59 +.19 21 MiMedx 4.83 +.17 19 MitekSys 7.20 -1.30 ... MitsuUFJ 6.08 -.03 11 MolsCoorB 67.01 -.98 22 Mondelez 42.25 -.24 42 MonstrBv s 60.79 +.35 21 Moog A 80.35 -.03 11 MorgStan 50.00 +.11 48 Mosaic 30.84 +.22 24 MotrlaSolu 127.83 +.58 dd MurphO 30.49 -.74 9 Mylan NV 39.19 +.31 24 MyriadG 49.47 +.17 26 NCR Corp 29.03 +.07 55 NRG Egy 34.17 +.02 28 NRG Yld C 20.20 -.30 34 NXP Semi 93.19 +.88 dd Nabors 6.22 -.16 17 NatFuGas 55.84 -.14 ... NatGrid 53.12 -.03 20 NtHlthInv 78.85 +.77 dd NOilV arco 46.41 +.47 19 NatPresto 137.10 -.15 7 Navient 13.42 -.01 dd NektarTh 66.11 +.89 73 Neogen s 87.90 -1.05 dd Neovasc g .04 ... 9 NeptuneT g 3.92 +.02 33 NetApp 85.94 +.97 cc Netflix s 368.49 +3.91 ... NewAgeB n 1.42 -.05 dd NwGold g 1.02 -.04 17 NJ Rscs s 45.15 -.15 28 NewMedia 15.80 +.06 37 NewOriEd 76.99 +.15 7 NewResid 18.50 +.05 13 NY CmtyB 10.92 +.03 8 NYMtgTr 6.38 -.01 6 NewellRub 22.46 +.13 14 NewfldExp 27.47 -.40 24 NewmtM 31.84 -.41 dd NewsCpA 13.21 -.04 13 NextEraEn 170.56 -.90 34 NiSource s 26.95 ... 15 Nielsen plc 26.72 +.12 72 NikeB s 82.58 -.07 dd NobleCorp 6.07 -.15 31 NobleEngy 30.22 -.14 ... NokiaCp 5.73 +.02 dd NordicAm 2.28 ... 23 Nordstrm 61.99 +1.40 26 NorflkSo 175.14 -.43 42 NthnO&G 3.33 -.11 32 NorthropG 300.41 +.28 19 NwstBcsh 18.21 -.07 dd NwstNG 63.50 +.45 17 Novartis 83.81 -.27 dd Novavax 1.42 +.03 ... NovoNord 49.66 -.13 38 NuSkin 80.56 -.30 dd NuanceCm 16.52 -.12 12 Nucor 63.83 +.12 ... Nutanix n 60.55 +.95 q NuvDivA 13.20 +.01 q Nv AMT-Fr 15.17 -.06 q NvPfdInco 9.35 -.03 q NuvEqtP 14.46 +.02 52 Nvidia 274.38 -1.52 dd NxStageMd 28.24 -.09 20 OGE Engy 36.91 +.01 dd OaktrSpL 5.08 +.01 11 OaktStInco 8.70 -.03 dd OasisPet 12.83 -.31 cc OcciPet 80.11 -.10 17 OceanFst 29 .25 -.14 14 Oclaro 9.55 +.12 10 OfficeDpt 3.35 +.01 26 OldNBcp 19.80 -.15 19 OldRepub 22.45 +.04 10 Olin 31.58 +.23 12 OmegaHlt 32.91 +.40 11 OnSmcnd 21.61 +.11 dd OneHorz rs .23 +.01 49 ONEOK 67.32 -.49 dd OpkoHlth 5.79 -.21 55 Oracle 48.64 -.69 22 Orbotch 64.65 ... dd Organovo 1.29 +.03 71 OrthoMed 53.25 -.34 16 OshkoshCp 71.31 +.06 23 OtterTail 47.70 -.40 dd Overstk 30.63 +1.38 11 OwensMin 16.9 2 +.13 18 OwensCorn 57.21 -.98 P-Q-R 15 PBF Engy 50.31 +.31 26 PDF Sol 8.81 -1.37 7 PG&E Cp 45.67 +2.06 32 PGT Inc 24.75 ... 13 PNC 146.08 +.35 19 PNM Res 38.90 ... ... POSCO 73.66 +.14 20 PPG s 109.87 -1.26 13 PPL Corp 29.59 +.16 12 Paccar 68.49 -.13 dd PainThr rs 1.03 +.10 dd PaloAltNet 229.22 +2.47 dd Pandora 8.19 +.04 19 PapaJohns 45.84 +.83 ... ParamtGp 15.70 +.12 dd Paretem rs 2.76 +.20 ... ParkDrl rs 3.95 -.11 22 ParkerHa n 175.14 +.48 33 ParsleyEn 28.45 -.38 10 Patterson 23.68 +.05 dd PattUTI 17.50 -.25 28 Paychex 72.39 -.24 58 PayPal n 90.61 +.64 22 Pebblebrk 38.62 +1.41 26 Pembina g 34.86 -.35 36 PnnNtGm 34.51 +.21 9 PennantPk 7.72 -.08 30 Penney 1.77 +.05 14 PennaRE 10.40 +.28 13 Penske 53.61 +.37 13 Pentair 43.45 +.05 16 PeopUtdF 18.71 -.04 35 PepsiCo 111.17 -1.24 34 PerkElm 89.21 +.71 dd Perrigo 74.77 +.14 17 Pfizer 41.50 -.08 19 PhilipMor 79.50 -.76 ... PhilipsNV 45.18 +.55 27 Phillips66 119.75 -.28 46 PhysRltTr 17.46 +.22 q PimIncStr2 10.68 -.12 ... Pinduodou n 19.54 +.37 13 PinnaclFds 66.43 -.11 18 PinWst 79.39 -1.14 cc PioNtrl 175.79 -1.60 5 PitnyBw 7.91 -.04 ... PivotSft n 27.43 +.74 dd Pixelwrks 4.99 +.70 42 PlainsAAP 26.43 -.44 52 PlainsGP rs 26.28 -.47 18 PlatfmSpc 13.26 +.09 dd PlugPowr h 1.96 -.01 29 Polaris 109.44 +.08 19 PolyOne 42.94 -.56 dd PortolaPh 28.51 -.23 36 Praxair 158.35 +.30 ... Pretium g 9.03 -.09 12 PrinFncl 56.25 -.19 25 ProAssur 48.25 -.10 28 ProLogis 67.34 +1.38 22 ProctGam 83.48 +.04 27 ProgsvCp 67.15 -.11 9 ProspctCap 7.14 -.04 10 Prudentl 100.39 +.02 18 PSEG 51.78 -.66 23 PubStrg 214.66 +1.67 16 PulteGrp 28.44 -.53 dd PureStrg n 26.55 +.59 q PMMI 7.15 -.04 28 QEP Res 9.90 -.17 dd Qualcom 69.78 +2.44 13 Qudian n 6.25 +.19 21 QstDiag 110.57 +.18 19 QuratRet A 20.66 -.16 12 RadianGrp 20.12 -.36 20 RLauren 135.87 -.26 18 RangeRs 16.14 -.34 dd Rapid7 n 37.66 +1.41 1 RavenInds 47.20 -.30 20 RJamesFn 93.92 +1.01 37 Rayonier 35.14 +.30 29 Raytheon 200.07 -1.41 ... ReShape rs .07 ... dd RealGSol h .49 +.02 33 RltyInco 59.07 +.70 79 RedHat 144.07 +2.10 12 RedwdTr 16.86 + .14 27 Regenrn 390.05 +1.61 17 RegionsFn 19.47 +.03 dd RegulusTh .25 -.06 20 RelStlAl 88.80 +.04 cc Replgn 53.31 +.28 33 RepubSvc 73.13 -.02 19 RestBrnds 58.72 -.28 58 RetailOpp 19.62 +.12 12 RetailProp 12.77 +.34 dd RigelPh 3.25 +.38 ... RiotBlck 6.31 +.55 2 RiteAid 1.44 ... 26 RockwlAut 177.49 +.58 21 RockColl 136.83 -.18 39 Rogers 140.44 +2.15 dd Roku n 62.99 -1.11 32 Roper 298.65 +1.08 25 RossSt rs s 94.61 +.35 24 Rowan 13.85 -.28 ... RoyalBk g 80.27 +.05 16 RylCarb 120.15 +.17 cc RoyDShllB 68.09 -.52 5 BaytexE g 3.24 -.11 15 BeazerHm 12.99 +.07 cc BectDck 257.65 +1.35 6 BedBath 18.35 +.08 20 Bemis 50.00 -.23 29 BerkH B 210.77 +.26 28 BestBuy 77.57 -4.09 15 BigLots 48.92 -.29 dd BioDlvry lf 2.85 +.05 dd Biocryst 7.23 -.02 21 Biogen 345.53 +2.83 dd BioPhrmX .16 -.00 18 BlkHillsCp 59.29 -.40 d d BlackBerry 10.94 +.16 q BlkHlthSci 40.29 -.46 q BlkMuniast 13.37 +.03 13 Blackstone 36.72 -.16 9 BlockHR 26.11 -.49 dd BlueAprn n 2.13 -.01 33 Boeing 351.21 -2.53 27 BookingHl 1931.23 -4.47 13 BorgWarn 46.19 +.28 36 BostBeer 296.30-10.05 27 BostonSci 35.06 +.12 dd Box Inc n 26.61 +.61 24 BoydGm 36.24 +.16 20 Brandyw 16.81 +.32 12 BrigStrat 20.45 -.15 14 Brinker 43.53 +.59 60 BrMySq 60.17 +.16 ... Br itATob s 50.02 -.85 8 BroadcInc 214.43 +1.46 dd Brookdale 9.60 +.26 29 BrkfInfra s 40.82 +.33 ... BrkfldPrp 20.87 +.62 ... BrkfldPr A n 20.80 ... 40 BrooksAuto 39.60 +9.35 18 Brunswick 67.03 +.48 11 Buckeye 36.30 -.55 28 BungeLt 64.75 +.05 22 CA Inc 43.85 -.05 2 CBL Asc 4.45 -.01 19 CBRE Grp 48.34 +.37 12 CBS B 53.39 -.27 dd CF Inds s 50.71 +.08 30 CMS Eng 48.82 -.10 cc CNH Indl 12.13 +.17 dd CNX R esc 15.65 -.06 11 CSX 75.21 -.29 19 CVR Rfng 21.10 -.25 13 CVS Health 74.92 -.04 45 CabotO&G 23.98 ... dd CaesarsEnt 10.40 +.03 23 Cal-Maine 48.80 -1.15 q CalaCvHi 13.18 -.05 31 CalAmp 23.52 +.04 dd CalifRes rs 36.61 +.01 29 CalifWtr 40.25 -.60 22 CallonPet 11.20 -.20 dd CalumetSp 7.00 -.03 25 CamdenPT 95.52 +1.08 ... Cameco g 10.43 -.08 13 CampSp 39.83 -.87 8 CIBC g 94.80 +.30 ... CdnNR gs 89.34 .36 ... CdnNRs gs 35.32 -.32 16 CapOne 100.54 -.36 dd CapSenL 8.60 +.15 13 CapsteadM 8.37 +.02 dd CpstnTur rs 1.15 +.05 dd CardnlHlth 52.25 -.22 20 CarMax 77.12 +.45 15 Carnival 61.74 +.04 47 CarpTech 60.06 +1.06 49 Carrizo 23.29 -.59 75 Catalent 43.52 -.14 17 Caterpillar 142.00 -.04 14 CedarF 52.80 +.23 ... Cel-Sci rs 2.26 +.47 28 Celgene 92.43 +.91 7 CenovusE 9.69 -.12 ... CntRsDvA 18.78 -.12 20 CenterPnt 27.55 -.13 19 CentAl 12.73 +.16 10 CntryLink 22.50 -.37 dd CerusCp 7.51 +.06 99 ChartCm n 305.03 +.69 18 ChemFinl 57.04 -.40 12 Chemours n 45.44 -.48 dd CheniereEn 66.06 -.53 dd ChenEnLP 38.22 -1.32 7 ChesEng 4.43 -.13 53 Chevron 119.86 -.49 11 Chicos 8.83 -.08 ... ChinaSoAir 34.71 -.33 cc Chipotle 494.09 -1.51 ... ChurchDwt s 56.45 +.25 6 CienaCorp 27.38 -.61 18 Cigna 187.96 +.96 22 Cin nFin 76.79 -.06 17 Cirrus 44.61 -.19 24 Cisco 46.95 +.36 12 Citigroup 72.38 -.01 11 CitizFincl 41.50 +.07 31 CitrixSy s 113.32 +.27 dd CleanEngy 2.78 -.04 7 ClevCliffs 10.26 +.11 24 Clorox 144.73 +.05 ... Cloudera n 14.00 +.01 86 CocaCola 45.37 -.32 51 Coeur 5.60 -.13 24 CognizTch 76.66 +.05 q CohStQIR 12.54 +.06 q CohStSelPf 27.17 -.23 23 ColgPalm 66.78 -.31 ... ColonCap 6.12 +.04 14 ColumbPT 23.78 +.53 17 Comcast s 36.35 -.08 17 Comerica 98.72 -.13 32 CommScpe 31.65 +.39 dd CmtyHlt 3.57 -.06 ... CmpTask 5.97 -.07 29 Comtech 35.90 -.40 17 ConAgra 36.33 -.15 21 ConchoRes 137.36 -1.07 ... Conduent n 22.40 +.62 43 ConnWtrSv 68.84 -.18 58 ConocoPhil 72.05 -.79 ... ConsolCom 12.22 -.06 16 ConEd 78.45 -.47 16 ConstellA 207.17 -3.09 56 ContlRescs 65.59 -.41 48 Control4 33.69 -2.82 36 CooperTire 29. 75 +.10 13 Corcept 13.79 +.15 dd CorMedix .46 -.00 dd CorOnDem 56.10 +.15 dd Corning 33.67 +.05 16 CorpOffP 30.94 +.58 33 Costco 230.26 +.23 ... Coty 12.71 +.57 14 CousPrp 9.46 +.18 16 CrackerB 149.76 -.23 dd Cree Inc 45.36 -1.92 A-B-C ... ADT Inc n 9.21 +.17 11 AES Corp 13.91 -.05 15 AFLAC s 46.78 -.19 6 AGNC Inv 19.32 +.03 20 AK Steel 4.47 +.06 6 AT&T Inc 32.67 -.16 6 AV Homes 21.45 ... 28 AbbottLab 66.79 -.05 17 AbbVie 97.26 -.76 19 AberFitc 27.37 +.25 ... Abraxas 2.25 +.08 dd AccelrDiag 23.80 -.10 27 Accenture 167.67 +.80 dd Accuray 4.05 ... 42 ActivsBliz 74.00 -.09 ... Adient n 46.42 +.51 61 AdobeSy 263.04 +.64 16 AdvEn Id 59.66 +.30 cc AMD 25.05 -.21 13 Aecom 33.65 +.08 cc AeroViron 85.70 -.04 19 Aetna 198.86 +.96 dd AeviGeno 1.20 +.01 dd AffimedNV 5.55 +3.95 dd Agenus 2.10 -.06 78 Agilent 66.69 +.61 43 Agnico g 35.99 -.73 7 Aircastle 21.73 +.35 ... AkceaTh n 24.73 -8.39 41 Akorn Inc 14.25 +.44 9 AlaskaAir 66.91 +1.23 14 AlaskCom 1.92 -.05 16 Albemarle 96.94 +.05 22 Alcoa Cp 44.25 +.38 46 Alexion lf 120.30 +.33 53 Alibaba 178.19 -2.46 dd AllegTch 26.77 +.14 10 AllegiantT 136.65 +.20 12 Allergan 187.72 +.72 22 Allete 74.79 -.61 ... All MMA n .37 +.00 5 AllnceRes 20.18 -.48 14 AlliBern 30.15 -.30 21 AlliantEg s 42.60 -.19 17 AllisonTrn 49.24 -.11 dd AllscriptH 14.88 +.04 15 Allstate 100.38 -.04 12 AllyFincl 27.19 ... dd AlnylamP 117.55 +4.96 34 Alphabet C1231.15-10.67 38 Alphabet A1245.86-10.41 q AlpTotDiv 8.79 .. dd AltaMesa n 4.90 +.12 cc Altaba 70.30 -.54 dd Altice n 18.04 ... 22 AltraIndlM 38.05 -.25 18 Altria 58.45 -.56 cc Amazon 1932.82 +5.14 cc Ambarella 39.44 -.21 22 Ameren 63.22 -.15 20 AFMulti 5.90 +.05 25 AMovilL 17.15 -.21 7 AmAirlines 40.69 +1.17 5 AmAxle 18.35 -.24 19 AEagleOut 27.28 +.16 17 AEP 71.11 -.05 16 AmExp 107.28 +.23 ... AHm4Rent 23.24 +.33 dd AmIntlGrp 54.04 -.18 36 AmStsWtr 59.32 .57 38 AmWtrWks 87.25 -.80 32 Amerigas 39.58 +.10 11 Ameriprise 144.01 -.19 11 AmeriBrgn 88.87 +.41 32 Ametek 77.33 +.27 17 Amgen 198.62 +.02 ... AmicusTh 13.35 +.10 37 Amphenol 94.62 +.17 ... AmpioPhm .63 +.00 75 Anadarko 64.87 +.32 27 AnalogDev 100.42 +.35 24 Andeavor 155.55 +.17 ... AnglogldA 7.86 -.16 24 ABInBev 97.99 -.69 12 Annaly 10.65 +.05 38 AnteroRes 18.42 -.09 17 Anthem 266.71 +.48 10 Anworth 4.87 +.04 27 Apache 42.76 -1.01 ... ApolloInv 5.55 -.16 26 Apple Inc 219.70 +1.76 12 ApldMatl 43.40 -.35 26 ApldOptoel 42.74 +.63 18 Aptiv 92.06 +.01 27 AquaAm 36.91 -.47 16 ArcBest 47.65 -.35 7 ArcelorM rs 30.95 +.34 21 ArchDan 50.45 -.33 dd Arconic 21.90 -.16 9 AresCap 17.47 +.02 14 AresMgmt 21.55 +.30 55 AristaNetw 304.20 -.59 dd ArrayBio 15.05 +.52 11 ArrowEl 79.84 -.08 dd AscenaRtl 4.54 +.02 47 Ashland 84.60 -.63 dd AspenIns 41.00 +.90 10 AstraZen s 38.65 +.05 50 AtHomGr n 37.01 -.23 dd Atlassian n 87.66 +1.12 17 ATMOS 91.80 +.02 dd Autodesk 156.81 +2.18 38 AutoData 143.83 +.23 dd AvalonHld 4.72 -.10 dd AVEO Ph h 2.77 +.10 35 AveryD 106.42 -.14 12 AvisBudg 33.96 +.75 29 Avista 51.41 -.14 21 Avon 2.09 ... 75 Axalta 30.15 -.04 9 B&G Foods 30.60 -.70 29 B2gold g 2.34 -.08 15 BB&T Cp 52.12 -.13 ... BCE g 41.24 -.04 dd BGC Ptrs 12.18 +.06 ... BHPBil plc 43.94 +.39 23 BP PLC 43.26 -.61 5 BP Pru 29.20 -.10 8 Baidu 225.72 -2.89 cc BakHuGE n 33.41 +.13 46 Balchem 104.94 -1.32 21 BallCorp s 41.67 -.18 dd BallardPw 2.94 -.06 16 BkofAm 31.27 -.04 ... BkMont g 82.15 +.18 13 BkNYMel 52.89 -.09 9 BkNova g 59.44 -1.02 dd BarnesNob 5.30 -.20 59 BarrickG 10.62 ... 6 BauschHl 23.46 +.13 34 Baxter s 73.06 +.08P/E Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 A MAMJJ 2,800 2,860 2,920 S&P 500Close: 2,897.52 Change: 0.78 (flat) 10 DAYS 6,800 7,200 7,600 8,000 8,400 A MAMJJ 7,720 7,900 8,080 Nasdaq compositeClose: 8,030.04 Change: 12.14 (0.2%) 10 DAYSAdvanced 1310 Declined 1456 New Highs 105 New Lows 28 Vol. (in mil.) 2,629 Pvs. Volume 2,796 1,928 2,268 1399 1438 143 34 NYSE NASDDOW 26122.24 26037.85 26064.02 +14.38 +0.06% s s s +5.44% DOW Trans. 11475.74 11380.91 11390.58 -22.19 -0.19% t s s +7.33% DOW Util. 728.49 723.81 725.71 -1.50 -0.21% t s s +0.32% NYSE Comp. 13130.50 13075.14 13084.81 -17.22 -0.13% s s s +2.15% NASDAQ 8046.31 8009.59 8030.0 4 +12.14 +0.15% s s s +16.32% S&P 500 2903.77 2893.50 2897.52 +0.78 +0.03% s s s +8.37% S&P 400 2050.15 2036.42 2043.94 -0.12 -0.01% s s s +7.54% Russell 2000 1733.45 1722.36 1728.42 +0.01 ...% s s s +12.56% Toronto TSX 16464.93 16328.91 16355.54 -88.85 -0.54% s t s +0.90%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 2.88 percent 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 2.10 2.06 +0.04 1.01 6-month T-bill 2.25 2.24 +0.01 1.13 52-wk T-bill 2.45 2.44 +0.01 1.23 2-year T-note 2.65 2.63 +0.02 1.33 5-year T-note 2.79 2.74 +0.05 1.75 7-year T-note 2.84 2.80 +0.04 1.98 10-year T-note 2.88 2.85 +0.03 2.16 30-year T-bond 3.03 3.00 +0.03 2.76 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.03 2.02 +0.01 1.52 Barclays USAggregate 3.29 3.28 +0.01 2.45 Barclays US Corp 3.93 3.92 +0.01 3.11 Barclays US High Yield 6.23 6.24 -0.01 5.71 Moodys AAA Corp Idx 3.86 3.83 +0.03 3.62 10-Yr. TIPS .75 0.73 +0.02 .40Commodities Energy futures finished lower Tuesday. U.S. crude oil, wholesale gasoline, heating oil and natural gas declined. In metals trading, gold and silver fell. Copper rose.Crude Oil (bbl) 68.53 68.87 -0.49 +13.4 Ethanol (gal) 1.30 1.31 -0.69 -2.2 Heating Oil (gal) 2.21 2.21 -0.16 +6.6 Natural Gas (mm btu) 2.85 2.88 -0.83 -3.4 Unleaded Gas (gal) 2.08 2.09 -0.52 +15.5 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1207.40 1209.00 -0.13 -7.6 Silver (oz) 14.77 14.84 -0.52 -13.4 Platinum (oz) 795.30 804.20 -1.11 -14.9 Copper (lb) 2.73 2.71 +1.07 -16.6 Palladium (oz) 954.40 956.90 -0.26 -11.1 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.08 1.08 -0.37 -12.4 Coffee (lb) 1.03 1.06 -2.55 -18.3 Corn (bu) 3.41 3.47 -1.66 -2.8 Cotton (lb) 0.84 0.84 +0.35 +6.6 Lumber (1,000 bd ft) 447.10 437.60 +2.17 -0.2 Orange Juice (lb) 1.54 1.58 -2.37 +13.5 Soybeans (bu) 8.21 8.35 -1.71 -13.8 Wheat (bu) 4.98 4.99 -0.20 +16.7 AGRICULTURE CLOSE PVS %CHG%YTD US D per British Pound1.2869 -.0024 -.19% 1.2938 Canadian Dollar 1.2932 -.0033 -.26% 1.2494 USD per Euro 1.1696 +.0016 +.14% 1.1979 Japanese Yen 111.21 +.11 +.10% 109.09 Mexican Peso 19.0148 +.2810 +1.48% 17.8152 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6246 +.0004 +.14% 3.5787 Norwegian Krone 8.3461 -.0003 -.25% 7.7536 South African Rand 14.1974 -.0003 -.43% 13.0285 Swedish Kr ona 9.1333 -.0004 -.37% 7.9564 Swiss Franc .9768 +.0030 +.29% .9550 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3633 +.0021 +.15% 1.2541 Chinese Yuan 6.8030 -.0129 -.19% 6.6325 Hong Kong Dollar 7.8493 -.0018 -.02% 7.8231 Indian Rupee 70.198 +.239 +.34% 63.892 Singapore Dollar 1.3639 +.0013 +.10% 1.3534 South Korean Won 1107.67 -1.29 -.12% 1118.53 Taiwan Dollar 30.69 +.01 +.03% 30.16 ASIA/PACIFICForeign Exchange The dollar weakened Tuesday versus the euro, Swiss franc and Canadian dollar. The U.S. currency rose versus the British pound, Japanese yen and Mexican peso.LAST6 MO AGO 1 YR AGO 100 RoyDShllA 65.75 -.30 19 Ryder 78.71 -.25 S-T-U 20 S&T Bcp 46.54 -.55 9 SCANA 38.82 -.55 37 SLGreen 104.09 +.90 16 SLM Cp 11.61 +.03 dd SM Energy 29.84 -.51 14 SRC Eng 9.66 +.01 21 SabnR 44.38 -.28 18 SabraHltc 23.48 +.47 30 SabreCorp 25.68 +.11 38 Saia Inc 77.60 -.90 53 StJoe 17.65 +.15 cc Salesforce 152.99 +1.31 10 SallyBty 15.14 +.12 13 SJuanB 5.95 -.08 dd SanchezEn 2.71 -.01 ... Sanofi 43.60 +.11 38 Schlmbrg 64.07 -.78 26 Schwab 51.24 -.13 ... ScorpioTk 2.01 ... ... Sea Ltd n 15.10 -.06 15 SeagateT 56.46 +.10 20 SealAir 40.08 +.23 dd SearsHldgs 1.25 +.14 14 Seaspan 9.15 -.13 cc SeaWorld 28.03 +.41 18 SempraEn 115.57 -.07 12 SenHous 19.03 +.25 35 ServiceMst 60.10 +.10 dd SevStars h 4.05 -.90 34 Sherwin 452.62 -2.42 13 ShipFin 14.50 -.20 dd Shopify n 145.00 +.96 dd SignetJwlrs 55.06 -3.37 24 SimonProp 182.44 +2.37 39 SiriusXM 7.0 0 -.02 16 Skechers s 29.76 -.03 19 SkywksSol 93.58 -.04 21 SmartFn rs 25.07 -.05 13 Smucker 104.25 -1.58 dd SnapInc A n 11.29 -.52 17 SnapOn 177.82 +.98 50 SodaStrm 142.07 -.05 cc Sogou n 8.75 -.20 12 SolarCap 21.50 -.28 23 SonocoP 55.90 -.26 ... Sonos n 20.17 +1.25 ... SonyCp 55.77 -.25 q SourcC 40.86 +.22 28 SoJerInd s 32.54 -.19 49 SouthnCo 44.33 -.30 10 SwstAirl 61.33 +.42 7 SwstnEngy 5.51 -.15 11 SpectraEP 38.64 -.73 19 SpiritRltC 8.49 +.14 dd Splunk 127.43 +6.25 4 Sprint 6.10 ... ... Square n 80.80 +2.55 ... Staff360 rs 2.33 +.40 20 StanBlkDk 145.10 +.76 15 StarGas 9.48 +.08 ... StarsGp g 28.90 +.15 24 Starbucks s 53.05 +.08 12 StarwdPT 21.99 +.03 15 StateStr 87.99 +.93 13 StlDynam 45.79 -.11 dd SteinMart s 2.19 +.02 ... StitchFix n 37.52 +.51 25 StoreCap 28.89 +.35 29 Stryker 169.89 -.59 33 SubPpne 23.21 -.13 20 SumtMtls n 21.25 +.09 cc SunCmts 102.89 +1.08 43 SunHydrl 49.38 +.12 ... Suncor g 41.47 -.33 dd SunPower 6.66 -.10 12 Sunrun n 13.39 -.58 19 SunstnHtl 16.57 +.16 14 SunTrst 74.67 -.04 dd SupEnrgy 9.64 +.11 17 SupGpCos s 18.79 -.41 10 Symantec lf 20.26 +.20 11 Synchrony 31.82 -.01 dd SynrgyPh 1.95 -.04 18 SynovusFn 50.23 ... 30 Sysco 74.40 -.14 26 T-MobileUS 65.59 -.21 cc TAL Educ s 29.98 -.48 10 TC PpLn 33.06 -.84 29 TD Ameritr 59.01 +.44 26 TE Connect 92.49 -.10 23 TJX 107.61 +.15 ... TahoeRes 3.68 -.12 12 TailorBr 22.47 +.83 dd TandmD rs 40.59 -.81 32 Tapestry 51.36 +.62 ... TargaRes 55.47 -.38 15 Target 86.70 +.10 23 Taubmn 64.65 +.22 28 TechData h 88.48 -.03 17 Technip 30.61 -.17 ... TeckRes g 23.94 +.21 6 Tegna 11.71 -.04 ... Teladoc n 74.50 +.45 dd Tel lurian rs 9.38 +.39 7 Tenneco 45.83 +.73 25 Teradata 41.28 +.05 32 Teradyn 41.70 +.02 10 TerraNitro 83.96 ... dd Tesaro 31.49 -.61 dd Tesla Inc 311.86 -7.41 dd Tetraphase 3.52 +.11 29 TexInst 115.02 -.23 30 TexRdhse 66.85 +.09 62 Textainer 14.85 -.35 38 Textron 69.42 +.18 dd TherapMD 6.24 +.08 30 ThermoFis 237.96 +.04 19 ThomsonR 44.66 +1.40 dd 3D Sys 21.09 +.21 29 3M Co 209.43 +1.10 39 Tiffany 131 .07 +1.29 ... Tilray n 51.50 -1.94 19 Timken 48.50 -.20 10 TollBros 37.12 -.40 7 Torchmark 88.25 -.45 ... TorDBk gs 61.06 +.20 ... Total SA 63.82 -1.18 24 TotalSys 96.62 +.22 ... Toyota 126.07 -.40 25 TractSupp 85.98 -.56 dd TransEntx 5.40 +.16 dd Transocn 11.79 -.09 18 Travelers 132.28 +.39 q TriContl 27.96 -.04 ... TriCntl pf 51.34 +.69 12 TribMda A 36.68 +.07 58 Trimble 41.87 +.38 38 TriNetGrp 58. 62 -.43 8 Trinity 36.88 -.07 18 TrueBlue 29.40 -.10 17 TrstNY 9.15 -.15 dd Tuppwre 34.25 +.03 22 TurqHillRs 2.41 -.04 ... TurtleBc rs 24.22 -1.47 21 21stCFoxA 45.22 +.05 19 21stCFoxB 44.60 -.01 dd 22ndCentry 2.47 +.02 ... Twilio n 80.22 -.09 dd Twitter 35.49 -.40 7 TwoHrbI rs 15.57 ... dd 2U 85.94 +1.37 11 Tyson 62.46 -.38 25 UDR 40.09 +.42 12 UGI Corp 53.83 -.24 21 US FdsHl n 32.35 -.36 29 US Silica 22.33 -.12 6 UltraClean 15.19 +.59 ... UltPetro n 1.33 ... 36 UndrArm s 20.94 +.32 ... UnAr C wi 19.29 +.26 24 UniFirst 184.40 +.85 ... UnilevNV 58.29 ... 10 UnionPac 151.24 -1.54 dd Unisys 16.75 +.85 14 Unit 25.80 -1.68 13 UtdContl 86.82 +.88 21 UPS B 122.75 -1.10 8 UtdRentals 158.48 -.83 14 US Bancrp 54.20 -.26 18 USSteel 30.80 +.14 23 UtdTech 134.50 -.86 24 UtdhlthGp 268.51 +1.43 55 UnitGrp 21. 29 +.56 8 UnvslCp 59.45 -.10 79 UnivDisp 128.95 +3.65 1 UnumGrp 35.99 -.22 78 Ur-Energy .78 -.00 dd UraniumEn 1.65 -.02 27 UrbnEdg n 23.07 +.25 23 UrbanOut 45.41 +.44 V-W-X-Y-Z 49 VF Corp 93.59 +1.03 ... VICI Pr n 20.93 +.12 32 ValeroE 120.39 -.82 21 VlyNBcp 11.99 -.05 ... Valvoline n 21.57 -.21 q VangDivAp 109.38 +.02 q VangTotW 78.12 ... 23 VectorGp 15.61 -.09 28 Vectren 71.22 ... cc VeevaSys 102.72 +.64 17 Ventas 59.69 +1.01 dd Verastem 9.43 -.23 cc Vereit 7.88 +.09 41 Verisign 159.12 +1.47 7 VerizonCm 54.65 -.20 cc VertxPh 180.87 +1.55 6 ViacomB 30.40 -.20 30 Vi adCorp 61.60 -.30 34 Viavi 11.48 +.06 ... ViewRay n 10.06 +.07 48 Visa s 145.20 -.20 dd VishayInt 23.60 +.05 ... VistraEn n 22.90 +.11 ... Vivopwr n 1.77 +.25 40 VMware 148.50 -1.53 ... Vodafone 22.88 -.22 24 VulcanM 112.19 -1.39 12 W&T Off 6.67 -.14 42 WD 40 173.35 -1.15 21 WEC Engy 66.94 -.16 dd WMIH 1.52 -.02 18 WP Carey 66.75 +.93 dd WPX Engy 18.55 -.28 23 WalMart 96.07 +1.53 15 WalgBoots 6 9.28 -.16 ... WarrMet n 24.16 +.41 22 WashPrGp 8.08 +.15 31 WREIT 31.48 +.28 19 WsteMInc 90.44 -.23 29 Waters 191.50 +.52 dd Wayfair 130.64 +1.90 dd WeathfIntl 2.74 -.03 21 WebsterFn 65.70 -.87 53 WtWatch 76.36 +.28 11 WeinRlt 31.28 +.59 14 WellsFargo 59.07 -.03 15 Welltower 66.81 +.90 19 Wendys Co 17.82 +.05 q WAstInfSc 11.39 -.05 7 WDigital 64.67 +.20 10 WstnUnion 18.81 -.03 ... WestpacBk 20.53 + .11 16 WestRck 55.71 -.38 31 Weyerhsr 35.31 +.02 22 WheatPr g 17.65 -.49 dd Whrlpl 129.91 -.89 dd WhitngPet rs 48.16 -.70 11 WmsCos 30.08 -.24 22 WmsSon 68.62 -.21 q WT MCD s 37.41 +.02 30 Woodward 80.71 -.04 dd Workday 152.26 +.58 13 WorldFuel 28.21 -.23 cc WldW Ent 83.75 +1.56 cc Worldpay 95.84 -.15 15 Worthgtn 46.62 -.17 dd WrightMed 28.28 +1.49 41 Wynn 147.96 -.77 21 XcelEngy 47.57 +.06 35 Xerox rs 27.64 -.05 39 Xilinx 76.99 +1.75 dd YRC Wwde 9.78 +.03 dd Yamana g 2.79 -.05 79 Yandex 31.68 -.41 27 Yelp 46.74 -.25 29 YorkWater 30.05 -.10 30 YumBrnds 85.37 +.88 ... Yum China 37.17 +1.28 16 Zagg 15.80 -.20 87 ZayoGrp 34.88 -.14 dd Zendesk 67.31 +.30 17 ZimmerBio 125.98 +.68 16 ZionsBcp 53.52 -.15 41 Zoetis 89.55 +.17 ... Zscaler n 47.00 -.26 ... Zuora n 32.34 -2.76 67 Zynga 4.04 +.10 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 26,064.02 +14.38 NASDAQ 8,030.04 +12.14 S&P 500 2,897.52 +.78 10-YR T-NOTE 2.88% +.03 30-YR T-BOND 3.03% +.03 CRUDE OIL $68.53 -.34 GOLD $1,207.40 -1.60 EURO $1.1696 +.0016p p p p p p p p p p q q q q p p(Previous and change figures reflect current contract.)

PAGE 40

The Sun | Wednesday, August 29, 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 88 and have had osteoarthritis in my hands and knees since I was in my 50s. I began taking Tylenol and Advil for pain. But on a recommendation from a health food store clerk, I started taking turmeric. Since that rst dose, I have never had to take any pain medication again. I also have not had a knee replacement. My specialist is very pleased with my condition, and encourages my use of turmeric. I plan to up the dose from 150 mg daily because of research that shows its benets in avoiding Alzheimer's disease. „ D.D.L. ANSWER: Turmeric has been shown to be helpful in some people with osteoarthritis, and is unlikely to have serious side eects; however, stomach upset is possible, and turmeric should be used with caution in people on warfarin or other anticoagulants. DEAR DR. ROACH: My father is 72 years old. This year he was diagnosed with an enlarged prostate. For now, the doctor has inserted a catheter. My question is: What process or what treatment is best at his age? We are in the Philippines. „ M.M.C. ANSWER: Enlargement of the prostate gland is a common problem for men in their 70s and older. Sometimes it gets so bad that a man cannot urinate at all or the pressure in the bladder is at risk of damaging the kidney. In those cases, a catheter often is used as a temporizing measure. Unfortunately, a catheter causes inammation, so it may actually worsen the prostate problem temporarily while still protecting the kidneys. Because of this, the catheter usually needs to be kept in only for about one to two weeks. During this time, medication usually is started to try to reduce prostate size. For most men, a benign (not cancerous) enlarged prostate can be treated with medication „ an alpha blocker, like tamsulosin, sometimes with a second medicine, like nasteride. If that doesn't work, there are several surgical options. His doctor needs to be sure that the enlarged prostate isn't cancer. A physical exam and blood tests may answer that question; other times, a biopsy is needed. There is no best treatment for everyone. It depends on how large his prostate is, any other medical problems he may have and the expertise of the doctor treating him. In the United States, the options include a traditional surgery, called a transurethral resection of the prostate (TURP); laser-based treatments; other heat-based treatments (microwave, water vapor ablation and radiowave); and even more newer treatments that are less well-studied. DEAR DR. ROACH: I take 40 mg of lisinopril for high blood pressure. One doctor told me to take a 40-mg tablet in the morning, while another said to take 20 mg in the morning and 20 mg in the evening. Will separating the dosage better control my blood pressure? On average, mine is 130/75. „ M.A.P. ANSWER: For lisinopril in particular, taking the medication twice daily showed a better reduction in blood pressure than once daily, according to a study performed last year. People who took lisinopril twice daily had about a 10-point systolic (4 point diastolic) improvement in BP control, so your blood pressure might be more like 120/71 if you started taking it in two doses, if you are similar to the subjects in the study. People who are doing just ne on once-daily lisinopril don't need to change. Don't make any changes in your medication without discussing it with your own doctor.DEAR ABBY: My husband and I have been married 23 years. A month ago, he slept with my daughter's best friend. As soon as it happened, he told me what he'd done. He said he felt like I didn't love him anymore and admitted he made a mistake. I can tell he truly feels ashamed. Nonetheless I am hurting, confused, angry, and I can't stop having visions of the two of them together. We are trying to make our marriage work. I love him, and I can't picture my life without him, but I can't stop torturing myself. I have to let this go if our marriage is going to work. Do you have any suggestions to help me with this? „ Torturing Myself In Alabama DEAR TORTURING YOURSELF: Yes, I do have one. But before I oer it, let me point out that all of the emotions you are feeling are normal under the circumstances. Because you want to make your marriage work, with the help of a licensed marriage and family counselor, you and your husband should analyze what led to his indelity. DEAR ABBY: We are good friends with a couple who have taken two very nice vacations a year for the last several years. We are all in our late 60s. When they book their trips, they intentionally fail to include ground transportation to and from the airport. They rely on having friends take them. The airport is about 45 minutes from where we live. They never oer to cover gas or parking for the trips. I feel it's inconsiderate and poor manners. My husband and I take a limo to the airport. None of us lack the money for vacations. We now just make excuses to not accommodate them. Should we tell them the truth? „ Aggravated In Atlanta DEAR AGGRAVATED: By all means tell your close friend the truth. And when you do, pass along the name and number of the limo company you use. Dear Heloise: My CAKE ICING is usually just too thin when I make it from scratch. How can I correct this problem? „ Brooke H., Seaford, Del. Brooke, just add a little more powdered sugar until you get consistency you want. The following letter has another cake question! „ Heloise Dear Heloise: My cake always seems dry and crumbles easily. Any hints on how to get a moist cake? „ Nicole R., Dalhart, Texas Nicole, add two additional tablespoons of oil to your cake mix, and crumbling shouldn't be a problem. But be sure not to overbake, either. For unique cake recipes and cake-baking hints, order my four-page Heloise's Cake Recipes by sending $3 and a long, self-addressed, stamped (71 cents) envelope to: Heloise/Cakes, P.O. Box 795001, San Antonio, TX 78279-5001. Or you can order it online at www. Heloise.com. „ HeloiseTurmeric known to be helpful in managing arthritis pain Couple struggles to repair marriage after indelity Reader's cake icing is thinHints from Heloise Dr. Roach Dear Abby

PAGE 41

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018 ARIES (March 21-April 19). Its a strange day in which enjoyment has little to do with success at the task. All the fun belongs to those who are willing to be bad at something. If youre tone-deaf, sing! If youre colorblind, paint! If youre shy, orate! TAURUS (April 20-May 20). Youll learn who keeps his word and who doesnt „ knowledge that should help you navigate in the future. You only have time for those you can count on. GEMINI (May 21-June 21). Your intuitive methods will serve you well today. That doesnt mean you wont ask for guidance; it just means youll have a strong feeling about from whence the best advice will come. CANCER (June 22-July 22). You can give your story a positive spin and cover it in frosted sugar, too, but the people who know you will still want to hear the real deal. Help and honesty go hand in hand. LEO (July 23-Aug. 22). There are no guarantees today, but have a little faith anyway. The ones who will win under this sky are those who are able to tolerate uncertainty and even nd a way to get comfortable inside it. VIRGO (Aug. 23-Sept. 22). Artists will be on re with inspiration today „ and everyone is an artist at something. Whatever youre willing to practice will be a conduit for your passion. LIBRA (Sept. 23-Oct. 23). Youre looking at the kind of problem that cant be solved by money or anything it can buy. You know what the real solution is. Its love, of course. Youve plenty of it to give. SCORPIO (Oct. 24-Nov. 21). Dont worry if youre running out of excitement for a project. It is possible to y without a motor (then again, thats really called gliding), and theres no shame in it. Rest. Youll feel dierent tomorrow. SAGITTARIUS (Nov. 22-Dec. 21). Would you like a second chance at what you thought was a one-time deal? Such cosmic grace is indicated now. The day will bring a reversal of misfortune, miscommunication and other mischief. CAPRICORN (Dec. 22-Jan. 19). You have excellent instincts about people and can tell right away whos going to be your close friend. For this reason, you may slow the social pace so you can enjoy getting to know others. Whats the rush? AQUARIUS (Jan. 20-Feb. 18). Youll see a change because you made a change. It has, in fact, brought you such satisfaction that you no longer feel the need to complain about anything. Instead, you decide whether to make a change or not. PISCES (Feb. 19-March 20). Discipline is your success secret. It is at the core of every win. Discipline happens through planning and through making your environment a place thats conducive to creating your best life. TODAYS BIRTHDAY (Aug. 29). You have the clarity of mind and the courage to really listen to yourself „ past the voices of inuence youve lived with your whole life and into a small but mighty chamber of your heart that holds a purpose that until now has spoken only in whispers. Youll hear it loud and follow. Your best life awaits. Aries and Libra adore you. Your lucky numbers are: 7, 4, 44, 38 and 2. 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 42

The Sun | Wednesday, August 29, 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 43

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018 FROM PAGE ONEALMANACToday is Wednesday, Aug.29 the 241st day of 2018. There are 124 days left in the year.Today in historyOn Aug. 29, 2005 Hurricane Katrina hit the Gulf Coast near Buras, Louisiana, bringing floods that devastated New Orleans.On this dateIn 1944 15,000 American troops of the 28th Infantry Division marched down the Champs Elysees in Paris as the French capital continued to celebrate its liberation from the Nazis. In 1957 the Senate gave final congressional approval to a Civil Rights Act after South Carolina Sen. Strom Thurmond (then a Democrat) ended a filibuster that had lasted 24 hours. In 1965 Gemini 5, carrying astronauts Gordon Cooper and Charles PeteŽ Conrad, splashed down in the Atlantic after 8 days in space. In 1972 swimmer Mark Spitz of the United States won the third of his seven gold medals at the Munich Olympics, finishing first in the 200-meter freestyle.Todays birthdays Actress Betty Lynn (TV: The Andy Griffith ShowŽ) is 92. Movie director William Friedkin is 83. Actor Elliott Gould is 80. Movie director Joel Schumacher is 79. Actress Deborah Van Valkenburgh is 66. Actress Rebecca DeMornay is 59. Supreme Court Justice Neil Gorsuch is 51. Actress Carla Gugino is 47. Rock musician Kyle Cook (Matchbox Twenty) is 43. Actor John Hensley is 41. Actress Kate Simses is 39. Actress Jennifer Landon is 35. Actor Jeffrey Licon is 33. Actress-singer Lea Michele is 32. Bible verseFaithful is he that calleth you, who also will do it.Ž „ IThessalonians5:24 Cheer up! God has His hand on you and is not going to leave you stranded. He who hath begun a good work in you will continue. goal is to make sure users of its search engine get the most relevant answers to their queries quickly. Search is not used to set a political agenda and we dont bias our results toward any political ideology,Ž the Mountain View, California-based company said. Every year, we issue hundreds of improvements to our algorithms to ensure they surface high-quality content in response to users queries.Ž We continually work to improve Google Search and we never rank search results to manipulate political sentiment.Ž Google searches aim to surface the most relevant pages in response to a users query, even before he or she “nishes typing. The answers that appear “rst are the ones Googles formulas, with some help from human content reviewers, deem to be the most authoritative, informative and relevant. Many factors help decide the initial results, including how much time people spend on a page, how many other pages link to it, how well its designed and more. A search for why is the sky blue?Ž for example, yields initial results from NASA, universities and Scienti“c American.Ž Similarly, entering TrumpŽ and clicking the newsŽ tab will produce results from mainstream media outlets that large swaths of the population tend to trust. That is even though Trump has derided some of these outlets as fake news.Ž Trump and some supporters have long accused Silicon Valley companies of being biased against them. But, while some company executives may lean liberal, they have long asserted that their products are without political bias, and indeed no such bias has been proven. Trump didnt say what he based his tweets on. But in a blog post over the weekend, conservative activist Paula Boylard had said she found blatant prioritization of left-leaning and anti-Trump media outletsŽ in search results. Boylard based her judgments on which media outlets were leftor right-leaning on a list by Sharyl Attkisson, host of Sinclair Televisions Full MeasureŽ and author of The Smear: How Shady Political Operatives and Fake News Control What You See, Think, and How You Vote.Ž Sinclair is a signi“cant outlet for conservative views.GOOGLEFROM PAGE 1Maryland lawmakers will gather in January for their annual 90-day legislative session in Annapolis, where people are still grieving the loss of “ve people gunned down at a newspaper of“ce earlier this year. The gunmans attorneys are considering an insanity defense. Under federal law, people are generally prohibited from acquiring guns if they have ever been involuntarily committed to a psychiatric facility. Nationally, theres no federal requirement for psychiatric hospitals or courts to report involuntary commitments to the FBI for inclusion in a database used for gun-purchase background checks. Some states have their own laws. In Maryland, where Katz purchased a 9mm handgun and .45-caliber handgun, state law requires courts to report to the National Instant Criminal Background Check System whenever people are declared mentally incompetent to stand trial or assigned a guardian because they cannot manage their affairs. In addition, Maryland law requires psychiatric facilities that admit an individual to submit a report to the State Department of Health and Mental Hygiene. As part of the gun-purchase application, Maryland state police require applicants written authorization for the state health agency to disclose whether they suffer from a mental disorder, have a history of violent behavior or have been con“ned for more than 30 consecutive days to a mental health facility. Maryland state troopers are responsible for investigating gun purchases, but for now they are not talking to avoid interfering with the investigation in Jacksonville, spokesman Greg Shipley said.FIREARMSFROM PAGE 1 But “rst, he said, he would give Canada a chance to get back in „ if theyd like to negotiate fairly.Ž To intensify the pressure on Ottawa to agree to his terms, the president threatened to impose new taxes on Canadian auto imports. Talking to reporters, the top White House economic adviser, Larry Kudlow, urged Canada to come to the table.Ž Lets make a great deal like we just made with Mexico,Ž Kudlow said. If not, the USA may have to take action.Ž Canadas NAFTA negotiator, Foreign Minister Chrystia Freeland, is cutting short a trip to Europe to ”y to Washington on Tuesday to try to restart talks. We will only sign a new NAFTA that is good for Canada and good for the middle class,Ž said Adam Austen, a spokesman for Freeland, saying that Canadas signature is required.Ž MacKay added, There is still a great deal of uncertainty „ trepidation, nervousness, a feeling that we are on the outside looking in.Ž Critics denounced the prospect of cutting Canada out a North American trade pact, in part because of the risks it could pose for companies involved in international trade. Many manufacturers have built vital supply systems that depend on freely crossing all three NAFTA borders.DEALFROM PAGE 1 in the area. They used every insurance dollar they received to pay off the mortgage of their 4-year-old home that burned. There was nothing left for a down payment on construction. We had to drain our bank account,Ž said Apons, now father to a 5-month-old boy, Etienne. After everything is built, were looking at a monthly payment on that loan thats $1,000 more than what our mortgage was before.Ž Other “re victims are still torn by indecision that has kept them from committing to a rebuild „ do they stay and bear the costs or start over elsewhere? The idea of leaving California is very hard, but on the other hand, I dont know if I can recover from all the trauma of it without removing myself from all the stimuli,Ž said Katherine Gaynor, 67, also a former Coffey Park resident. Besides the Santa Rosa blaze, several other major wild“res the same month took out thousands of homes elsewhere in Sonoma County and in neighboring Napa County. As of April, nearly two-thirds of those “re victims wanted to rebuild, but most had yet to settle insurance claims for their property and belongings, according to a survey by United Policyholders, a San Francisco-based nonpro“t that helps people understand their insurance policies. Two-thirds of respondents reported being underinsured by an average of $317,000. Insurance industry experts warn that many Californians whose homes have been destroyed in this years wild“res also will discover their policies will not cover the cost of a new home, leading to similar rebuilding delays. So far in 2018, wild“res have scorched at least 1,000 square miles in various parts of California. More than 1,200 homes have been destroyed, and nine people have died.FIRESFROM PAGE 1adno=3600093 TOURING-L MODEL, NAVIGATION, ONE OWNER, 30,100 MILES2015 CHRYSLER TN & CTRY $21,518 46,400 MILES, LT MODEL, STONE COLD 10, ONE OWNER, CLEAN2015 CHEVROLET EQUINOX $15,918 EXTRA CAB SR MODEL, ONE OWNER, AUTOMATIC, 26,600 MILES2017 TOYOTA TACOMA $20,018 ONE OWNER, PEARL WHITE, 30,400 MILES, FLAWLESS SUV2015 NISSAN ROGUE SELECT $13,918 4 DOOR PRERUNNER, 4.0L V-6, LOW MILES, LOADED UP SR52008 TOYOTA TACOMA FINAL REDUCTION SE MODEL, ONE OWNER, LOW MILES, LEATHER, SUNROOF, NICE2015 VW PASSAT $13,518 TOURING-L MODEL, NAVIGATION, 8 PASSENGER, 20,800 MILES2017 CHRYSLER PACIFICA $24,587 SHORT BED, AUTOMATIC, LOW MILES, FULLY LOADED, RED HOT2013 FORD F-150 SOLD TUXEDO BLACK, SEL MODEL, NAVIGATION, ONE OWNER SEDAN2015 FORD TAURUS LEATHER LIMITED, LEATHER, NAVIGATION, 22,800, SUNROOF, WARRANTY2015 JEEP GR CHEROKEE BLACK BEAUTY S MODEL, WHITE PEARL, 31,500 MILES, ONE OWNER, FLAWLESS2015 NISSAN ALTIMA $14,818 4X4, SPORT S PACKAGE, NEW TIRES, AUTOMATIC, READY TO ROLL2014 JEEP WRANGLER OFF ROADFREE REPORT WITH EVERY PURCHASE! adno=3600093 $20,018 $20,018 $13,518 $13,518 LEATHER LEATHER OFF ROA D D D D D D OFF ROA D D D D D D D D D D D D D D D D D D D D D D All Vehicle Prices Clearly Marked... No Dealer Fees No Games No Gimmicks!

PAGE 44

SPORTSWednesday, August 29, 2018 www.yoursun.com | www.facebook.com/SuncoastSports | @SunCoastSports The deadline for the sports section was moved to an earlier deadline to accommodate election coverage and results. This will aect the listing of the lottery and game results.INDEX | NFL 1 | Tennis 1 | Lottery 2 | Colleges 2-7Early deadline PRO TENNIS: U.S. OpenBy BRIAN MAHONEYAP SPORTS WRITERNEW YORK „ Players scrambled for relief from the heat and some retired from their matches when they couldnt “nd it at an overheated second day of the U.S. Open. Novak Djokovic said he felt sick during a changeover in his match on a day when conditions were so dif“cult because of the heat that U.S. Open of“cials extended to men an extreme heat rule that only exists on the womens tour. Very brutal,Ž said 2014 U.S. Open champion Marin Cilic, who won his match when his opponent, Marius Copil, retired. The WTA rule allows women to leave the court for 10 minutes between the second and third sets, and on Tuesday men were allowed to take similar breaks between the third and fourth sets. Even that wasnt enough on a day when a heat advisory in New York went into effect at 11 a.m., the same time play began, and was to remain until 9 p.m. Wednesday, with temperatures in the mid-90s and heat index values in excess of 100 degrees (38 Celsius). Ten minutes? I would have needed an hour and a half,Ž said Leonardo Mayer, an Argentine who retired in the fourth set and said mens players need to stop playing “ve-set matches in Grand Slams. Four players quit playing during their matches, and the ones who won quickly while covering their necks with ice towels during breaks considered themselves lucky. I really tried hard not to play the third one in this kind of heat,Ž womens No. 5 seed Petra Kvitova said. Other womens winners included No. 2 Caroline Wozniacki, who ousted 2011 champ Sam Stosur, and No. 10 Jelena Ostapenko. The Port Charlotte Bandits opened the season in impressive fashion with victories in four different divisions this past Saturday against the Lehigh Acres Raiders. The district game matchups featured the Tiny Mite division, where no score was kept, but several Bandits distinguished themselves on both sides of the ball. Offensively, Aisen Tuck played a signi“cant role, with a big 25-yard run on 4th down. Jayvien Serrano scored a touchdown on a 25-yard run around strong blocking by the offensive line. On defense, Jaxson McNeil led the team in tackles, with some key tackles also made by Jeremiah Williams and Jett Newell. In the Mitey Mite division, Port Charlotte dominated the opposition registering a 37-13 victory. The offensive line was a major variable in the win, with Triston Otway, Triston Haines, Sean Gerdes, Colton Pullen, Chase Nicklas and Chase Angelini opening holes, allowing Port Charlotte to generate scoring opportunities for Eli McNeil, Sharrod Williams, Isiah Pitts, Jude Kersnason to score touchdowns. The defense was led by Jaidon Carpenter and Daryl Burney, who made a number of outstanding plays. The Junior Pee Wee Bandits were staunch in their defensive approach, shutting out the opposition 6-0, in a tightly contested game. Ike Perry was the critical component as his touchdown run was the difference. The offensive line played an important role making key blocks, with Corbin Boudreaux and Ramiro Delgadi opening some big holes. Jamari Vaughn led the defense with multiple tackles in the back“eld. Dallas Lambert, Jake Embury, Carlos Serrano and James Foley all made many tackles for the Bandits. The Bandits Pee Wee division was a formidable force Saturday morning defeating the Raiders 39-6. Jordan Oliver, Jamal Streeter, Tadah Wesley and Braden Krejci all ran in Bandits win big opening weekend POP WARNER FOOTBALLBANDITS | 8 By JACOB HOAGSTAFF WRITERWalk-on kicker Haden Hoggarth thought he was just lining up for a routine kick for the fans as part of Boise State Universitys fan fest on Saturday when the PA announcer started hyping him up. Seconds later, years of hard work and hopeful risks culminated for the former North Port High School kicker in a special surprise from Broncos head coach Bryan Harsin. My special teams coach blows his whistle to stop the kick so I walk up like whats going on?Ž Hoggarth told The Sun My long snapper then points to me and next thing I knew I got tackled by my teammates.Ž As his teammates began to swarm him, he looked up and saw the words Congratulations Haden Hoggarth on your full scholarship,Ž which stretched across the stadiums jumbotron. Overwhelmed with emotion, Hoggarth threw both hands to the sky and let his teammates engulf him in a joyful celebration. I was just so happy and so relieved,Ž Hoggarth said. It just kind of cements you in place. All the work you put in is worth it and just to get that validation of being there and having school paid for, its awesome.Ž As happy as Hoggarth was to receive a scholarship his senior year, the most prominent feeling was relief. On January 7, 2017, after two years couch sur“ng in limbo without a team, he bought a one-way plane ticket to Boise, Idaho. There was no promise of a starting job or even a locker waiting for the Florida native. It was a leap of faith that has now “nally paid off. I knew what I could do and knew what I was capable of and I just wanted to go test it,Ž Hoggarth said. I kind of bet on myself. Nothing was really promised. I just competed my butt off.Ž After graduating from Daytonas Seabreeze High Biding his timeBoise State surprises former Bobcat Hoggarth with scholarship PHOTO PROVIDED BY BOISE STATE ATHLETICSBoise State kicker and former North Port Bobcat Haden Hoggarth kicks against Troy University during his junior season. He was a warded a scholarship Saturday after spending last season as a walk-on.HOGGARTH | 8By STEVEN WINEAP SPORTS WRITERDAVIE „ Miami Dolphins quarterback David Fales has been on the bubble for his entire “ve-year NFL career, so he almost sounds convincing when he says Thursdays exhibition “nale at Atlanta is just another game. Waived four times and released from a practice squad twice, Fales will likely be awarded the No. 2 job for the “rst time if he plays well against the Falcons. If he plays poorly, he might be cut. In his latest battle to stay in the league, Fales is competing with Brock Osweiler for Miamis backup job. You cant put too much weight on one game,Ž Fales said. Im going to approach it the same way I have every preseason game and every game. You cant put too much pressure on yourself. Otherwise youre going to be forcing stuff and trying to do crazy stuff, and its not going to help you.Ž Its the oddest thing about these preseason “nales the week before the season „ theyre poorly attended and mostly meaningless, but for players “ghting to make the roster, the pressures perhaps greater than in a playoff game. So Dolphins coach Adam Gase will see how Fales and Osweiler fare under pressure. Gase seeks a successor to the departed Matt Moore, Miamis backup quarterback since 2011. Osweiler and Fales havent looked like keepers much since training camp began, but Gase said hes comfortable with his options at backup quarterback „ an important role given doubts regarding the durability of starter Ryan Tannehill, whos coming off knee surgery and missed the entire 2017 season. Miami might decide to keep both Osweiler and Fales, but the fourth quarterback on the roster, Bryce Petty, is a long shot to make the team. There has also been speculation the unimpressive camps by Fales and Osweiler might prompt the Dolphins to go quarterback shopping before the season. Gase said hes certain his No. 2 QB will be either Fales or Osweiler.Backup battle: Dolphins No. 2 quarterback still unclear AP FILE PHOTOIn this July 29 photo, Miami Dolphins quarterbacks David Fales(9) and Brock Osweiler (8) run drills at training camp in Davie.Players face brutal heat at steamy US Open AP PHOTONovak Djokovic, of Serbia, puts an ice towel to his face during a changeover in his match against Marton Fucsovics, of Hungary, during the rst round of the U.S. Open.

PAGE 45

Page 2 www.yoursun.com The Sun | Wednesday, August 29, 2018 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. CYCLING 2 p.m. NBCSN „ Vuelta a Espaa, Stage 5, from Granada to Roquetas de Mar, Spain (same-day tape) HORSE RACING 4 p.m. FS2 „ Saratoga Live, With Anticipation Stakes, at Saratoga Springs, N.Y. MLB BASEBALL 2 p.m. MLB „ Regional coverage, N.Y Mets at Chicago Cubs OR Oakland at Houston 5 p.m. MLB „ Seattle at San Diego (joined in progress) 7 p.m. MLB „ Regional coverage, Chicago White Sox at N.Y. Yankees OR Washington at Philadelphia 10 p.m. MLB „ Regional coverage, Arizona at San Francisco OR L.A. Dodgers at Texas (joined in progress) SOCCER 3 p.m. TNT „ UEFA Champions League, Playo, 2nd Leg, PAOK FC vs. SL Benca TENNIS Noon ESPN „ U.S. Open, second round, at New York 7 p.m. ESPN „ U.S. Open, second round, at New York By BARBARA BOXLEITNERSUN CORRESPONDENTLauren Mattmuller is enjoying a return to her former position. The Venice High School graduate is playing in the middle this season for the Marshall University volleyball team after being switched to outside hitter for her 2015 freshman year. It was a shock when I “rst came in, trying to get more comfortable here,Ž said the 5-foot-11 senior, who started transitioning to the middle last year. There was a need (to move). Im more comfortable in the middle.Ž She entered the preseason “rst in the middle on the depth chart, according to head coach Mitch Jacobs. She had a good spring. She got herself very “t,Ž he said. Its nice to see now shes going to get a clear opportunity. Shes a very intelligent player,Ž he said. She makes a lot of plays you dont expect (to be) made from the middle. Shes quite focused out there.Ž The position switch should offer more regular court time, for as she said, Its been kind of an uphill battle.Ž Last year she played sparingly or not at all in some matches for the 11-19 Herd, though she showed her ability when she received more playing time. Mattmuller led Marshall with a career-high 13 kills and added 13 digs in three sets against University of Missouri-Kansas City. Her “rst career double-double came after she didnt play in two matches the day before. She tied for the team lead with nine kills in three sets of a loss to Maryland after not playing in the match a day earlier. She added six digs. Mattmuller led the team with 12 digs and also had “ve kills in four sets against Southern Miss. One of two seniors on the squad, she embraces a leadership role. Its now our responsibility to initiate the conversations (with the newcomers),Ž she said. You have more responsibility making sure everyone is doing their job.Ž This summer she was home a few weeks and played beach volleyball with other locals who have played in college, including sister Holly Mattmuller, a four-year player for the University of West Florida. In addition, she practiced with Gen Beaumier, a past Indian teammate who plays for University of Tampa. Marshalls updated roster includes three international players among the newcomers. We have a more diverse group,Ž Mattmuller said. We are more athletic. A lot of the European players can play multiple positions.Ž Send updates about area athletes to Barbara Boxleitner at jdanddoc@ gmail.com.Mattmuller transitions back to middle with positive results at MarshallTampa Bay at Atlanta, 7 p.m. Fox Sun Sports Wednesday 8/29 Lemon Bay „ Girls Golf home tri-match, 8 a.m. Port Charlotte … Volleyball at Fort Myers, 7 p.m. North Port vs. Charlotte … Swim at Charlotte, 5 p.m. Venice „ Boys Golf at Cardinal Mooney at Laurel Oaks, 6 p.m. Thursday 8/30 Lemon Bay „ Boys Golf vs SMA @ Palm Aire, 3:30 p.m. Port Charlotte … Volleyball vs. Lakewood Ranch, 7 p.m. Charlotte „ Volleyball vs. DeSoto, 7 p.m. North Port … Volleyball at Sarasota Christian, 7 p.m. Venice „ Girls Golf at Lakewood Ranch w/ Palmetto at The River Club, 3:30 p.m. Friday 8/31 Lemon Bay „ Volleyball at Gulf Coast HEAT Lemon Bay „ Football at Golden Gate, 7 p.m. Charlotte „ Football at Gibbs, 7:30 p.m. Charlotte „ Volleyball at Cardinal Mooney tournament, TBA Port Charlotte … Football vs South Fort Myers, 7:30 p.m. North Port … Football at Ida Baker, 7:30 p.m. Venice „ Volleyball vs. Lincoln, 3 p.m. Venice „ Football at Riverview, 7:30 p.m. AWAY AT COLLEGE SPORTS ON TVBy KANTELE FRANKO and MITCH STACYASSOCIATED PRESSCOLUMBUS, Ohio „ Ohio State coach Urban Meyers current suspension and previous paid leave have restricted him from talking football with his staff and athletes during August with one exception „ a team meeting the day after the suspension was announced. Meyer and athletic director Gene Smith were allowed to meet with the players and coaches for about 45 minutes last Thursday, according to emails sent to Meyer by the senior vice president for human resources, Susan Basso. The emails outlining the details of Meyers suspension were obtained by The Associated Press on Tuesday through an open records request and “rst reported by Ohio States campus newspaper, The Lantern. Meyer cant attend practices, meetings or of“cial events, and cant conduct any business related to being head coach. Meyer and Smith were suspended over their handling of a now-“red assistant coach who was accused of domestic violence. Meyer resumes some coaching duties Monday but cant coach during the “rst three games. He will be allowed to run practices after the teams “rst game. Meyer and athletic director Gene Smith met with the team on Thursday. Meyer received written details of the suspension on Sunday, four days after the discipline was announced publicly. At 5:53 p.m. Monday, Meyer was sent an email from Basso con“rming that the Thursday meeting „ in order to apologize to the teamŽ „ had been authorized. Meyers sideline substitute for the “rst three games will be 39-year-old co-offensive coordinator/ quarterbacks coach Ryan Day, a second-year Ohio State assistant who has never before been a head coach but has been “lling in while Meyer is out. I will tell you that we were happy to see him,Ž Day said of the Thursday meeting, adding that there were a lot of hugs.Ž As you can imagine he was kind of giving them an update on what was going on, kind of explaining some of the situation and talking about moving forward,Ž Day said during a Big Ten coaches conference call. We try to keep most of those meetings between us, but that was the gist of it.Ž The suspensions followed a two-week investigation that found Meyer and the athletic director mismanaged now-“red assistant coach Zach Smith, who was accused of domestic violence and other problematic behavior. Zach Smith „ the grandson of former Ohio State coach and Meyer mentor Earle Bruce „ has denied being aggressive with his ex-wife. Meyer eventually acknowledged he was aware of domestic violence allegations from 2015 but didnt “re Zach Smith until July 24, after his ex-wife was granted a domestic protection order. Because Zach Smith wasnt arrested for domestic violence in 2015, neither Meyer nor athletic director Gene Smith believed they were obligated to report it to university of“cials. On Monday, Ohio State defensive coordinator Greg Schiano described his contact with Meyer. Well Urban is, before hes my boss, hes a friend,Ž Schiano said. Ive known him for over 20 years. So when I was allowed to, I did communicate. And thats personal. It wasnt about football. It was about him. Because I was worried about him. Ill leave it at that.ŽOhio State: Meyer met with team after suspension announced COLLEGE FOOTBALL: Ohio State LOCAL TV LISTINGS AP FILE PHOTOIn this Aug. 22 photo, Ohio State football coach Urban Meyer makes a statement during a news conference in Columbus, Ohio. Cant find it anywhere?Dont give up … check the Classifieds! Florida Lotterywww.flalottery.com PICK 2Aug. 28D ....................................3-3 Aug. 27N ....................................1-2 Aug. 27D ....................................9-8 Aug. 26N ....................................1-8 Aug. 26D ....................................0-2 Aug. 25N ....................................4-9 D-Day, N-Night PICK 3Aug. 28D .................................5-7-1 Aug. 27N .................................7-8-2 Aug. 27D .................................7-2-5 Aug. 26N .................................0-1-5 Aug. 26D .................................4-6-7 Aug. 25N .................................8-7-7 D-Day, N-Night PICK 4Aug. 28D .............................7-6-5-8 Aug. 27N .............................3-2-6-6 Aug. 27D .............................1-9-5-8 Aug. 26N .............................9-0-0-1 Aug. 26D .............................5-4-0-3 Aug. 25N .............................8-2-4-6 D-Day, N-Night PICK 5Aug. 28D ..........................9-3-3-1-9 Aug. 27N ..........................2-8-8-1-5 Aug. 27D ..........................6-1-2-6-3 Aug. 26N ..........................8-4-7-8-3 Aug. 26D ..........................9-6-2-3-6 Aug. 25N ..........................1-3-3-8-1 D-Day, N-Night FANTASY 5Aug. 27 ......................6-9-25-34-36 Aug. 26 ....................2-21-26-33-36 Aug. 25 ..................13-16-20-27-29PAYOFF FOR AUG. 271 5-digit winners .........$178,405.00 241 4-digit winners ............$119.00 7,688 3-digit winners ...........$10.00 CASH FOR LIFEAug. 27 ..................18-22-30-35-53 Cash Ball ........................................1PAYOFF FOR AUG. 270 5-5 CB ........................$1,000/Day 0 5-5 ..........................$1,000/Week 1 4-5 CB ................................$2,500 7 4-5 ........................................$500 LUCKY MONEYAug. 24 ...........................2-7-23-42 Lucky Ball ......................................2PAYOFF FOR AUG. 270 4-of-4 LB .................$1.25 million 3 4-of-4 ...........................$1,819.50 49 3-of-4 LB .......................$244.00 637 3-of-4 ............................$55.00ESTIMATED JACKPOT$1.5 million LOTTOAug. 25 ................1-3-19-22-33-37PAYOFF FOR AUG. 271 6-digit winners ...........$6 million 18 5-digit winners ..........$5,324.00 1,125 4-digit winners ..........$62.00ESTIMATED JACKPOT$2 million POWERBALLAug. 25 ................20-25-54-57-63 Powerball .....................................8PAYOFF FOR AUG. 270 5-5 + PB ...................$60 million 0 5-5 ..............................$1 million 1 4-5 + PB .........................$50,000 23 4-5 .....................................$100ESTIMATED JACKPOT$80 Million MEGA MILLIONSAug. 24 .....................1-6-13-18-49 Mega Ball .....................................8PAYOFF FOR AUG. 270 5 of 5 + MB .............$118 million 0 5 of 5 ...........................$1 million 1 4 of 5 + MB .....................$10,000 19 4 of 5 ..................................$500ESTIMATED JACKPOT$134 million You cant catch them if you dont know where they are! Check out the Fish Finder every Thursday,only in WaterLine,only in You cant catch them if you dont know where they are! Check out the Fish Finder every Thursday,only in WaterLine,only in You cant catch them if you dont know where they are! Check out the Fish Finder every Thursday,only in WaterLine,only in COURSES COURSESTo place your ad here, call 941-429-3110adno=50540398 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 CourseGolf Membership Starting at $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 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

PAGE 46

The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 3 SEASON PREVIEW POWERED BYCOMING NEXT WEEK: Our weekly preview of the conference begins, with a look at the top games, players to watch, power rankings and numbers to know. Check out the page every week throughout the league championship game. NUMBER TO KNOW13 Number of North Carolina players missing games this season for violating NCAA rules by selling school-issued sneakers. Their absences are another hurdle for coach Larry Fedora, who is coming off a 3-9 “nish that was his worst in six seasons.Which way for Seminoles?Florida State has a new coach with Willie Taggart (above) and the Seminoles will want a better start to the season after a defeat-“lled, hurricaneinterrupted “rst month last year. Taggart has quite a bit to sort out, particularly deciding if redshirt junior Deondre Francois who was injured in the 2017 opener, is ready to return to a starting role or if sophomore James Blackman gained enough experience with his unexpected playing time last season to claim that role. A “rst impression could go a long way for Taggart because the Seminoles took a noticeable dive last season.Hurricanes on course for a repeat?The Hurricanes “nally made it to the ACC championship game „ something that was supposed to be a regular occurrence when they joined the conference. Now that coach Mark Richt (above) has conquered that hurdle the next step will be landing a championship. The Hurricanes lost much of their momentum by the end of last season „ going from 10-0 to 10-3 „ so theyll need to crank it up again so they dont look like one-year wonders on the conference stage. But 15 returning starters are on the roster, making Miami the Coastal Division favorite.Talking about oense, nowNorth Carolina State might have to rely on offense for a while this season with returning quarterback Ryan Finley (above) directing the show. Finleys status has taken a major rise in two seasons as a starter, and he might have a receiving corps capable of making him look even better. The reason for the emphasis on his play comes because the Wolfpacks vaunted 2017 defensive front largely departed for the NFL Draft (now Clemson receives the ACCs attention for that position). Dont strike the pose just yetLouisville is out of the Heisman Trophy business for the time being after 2016 winner Lamar Jackson was around for a “nal college season while carrying that label. Now coach Bobby Petrino will have the task of “nding ways to ignite the offense without Jackson. The quarterback will be Jawon Pass (above)„ so at least he has a good name for this role. And good luck to him because his “rst assignment comes with an opener against No. 1 Alabama in Orlando, Fla. PLAYERS TO WATCH A LOOK AT TOP RETURNING STARSWHAT TO WATCH FOR THIS SEASONS MOST COMPELLING STORYLINESMiami vs. LSU (Arlington, Texas) Sept. 2: Facing another preseason Top 25 team in the opener will tell us if the Hurricanes are a legitimate playoff contender or simply a good ACC squad.CIRCLE IT ON THE CALENDARGames of note throughout the ACC this season Virginia Tech at Florida State, Sept. 3: The “rst meeting between league heavyweights since 2012 starts the Willie Taggart era at FSU and gives the winner an early boost in the national rankings. N.C. State at Clemson, Oct. 20: The Wolfpack has come everso-close to derailing Clemsons title hopes the last two years. With Florida State looming the following week, could the Tigers be ripe for an upset? Clemson at Florida State, Oct. 27: This was the ACCs showcase matchup between 2011 and 2015 when it essentially determined the league champion. It could be that signi“cant again in 2018. Wake Forest at N.C. State, Nov. 8: The Deacons surprised the Wolfpack during a strong closing stretch last season, but havent won in Raleigh since 2006. Wake claimed the ACC title that year. Miami at Virginia Tech, Nov. 17: If preseason predictions prove accurate, this game will determine the winner of the ACC Coastal Division. Syracuse vs. Notre Dame (Bronx, N.Y.) Nov. 17: Playing football in Yankee Stadium is must-see TV anytime. But if Eric Dungey is a healthy quarterback in November, the Orange could stage an upset like it did against Clemson last season. Tigers hunt again Orange is the new gold standardIt has come to the point that Clemson ought to be pretty much slotted as the ACCs preseason favorite until another team can come along with proof that there should be a change at the time. The Tigers have won three consecutive conference championships, perhaps an accomplishment overshadowed by the teams ability to keep its national prominence. Now it might be more about defense than ever before for Clemson. Along the front, theres Dexter Lawrence, Christian Wilkins, Clelin Ferrell and Austin Bryant all in the hunt for ball carriers and a potential spot atop NFL Draft boards. Its a nice problem to have for Dabo Swinneys team, which hasnt shown many cracks in the armor.€ RB A.J. Dillon, Boston College: The ACC Rookie of the Year was a workhorse a year ago when he carried 300 times on the way 1,589 rushing yards. A repeat performance in 2018 could put Dillon in the Heisman race. € DL Clelin Ferrell, Austin Bryant, Dexter Lawrence, Christian Wilkins, Clemson: All potential “rst-round NFL draft picks, this veteran quartet will be a terror for opposing quarterbacks and make the Tigers dif“cult to run against. € QB Ryan Finley, N.C. State: Finley is the latest in a line of N.C. State quarterback greats dating back to Philip Rivers. Only ACC Player of the Year Lamar Jackson threw for more yards than Finley last year (3,518 yards). Clemson defensive end Clelin Ferrell (99), Dexter Lawrence (90) and Austin Bryant (7) react after a sack during a game against South Carolina on Nov. 25, 2017, in Columbia, S.C. [ASSOCIATED PRESS FILE PHOTOS]

PAGE 47

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018 SEASONPREVIEW POWEREDBYCOMINGNEXTWEEK: Ourweeklypreviewoftheconferencebegins,withalookatthetopgames,playerstowatch,power rankingsandnumberstoknow.Checkoutthepageeveryweekthroughtheleaguechampionshipgame. NUMBERTOKNOW6Currentwinningstreakover MichiganforOhioState.Over thepast17years,theBuckeyes holda15-2edgeovertheir rivalstothenorth.PennState, post-BarkleyAnyonewhowatchedrecent PennStateteamsknowsthat asvaluableas SaquonBarkley wasasarunnerandreturner,it wastheriseof TraceMcSorley (above)asaplaymakingquarterbackthatshiftedthe James Franklin eraintohighgearas theNittanyLionsenteredthe spreadera.McSorleyisback, andisconsideredaviableHeismanTrophycandidate.Buthe willhaveto“ndotherwaysto keepdefensesoffbalancewith thelossofBarkley( MilesSanders couldbetheanswer)and tightend MikeGesicki (senior JonathanHolland isnextin line).Michiganin sleepermodePreseasonpollssuggest Michiganismorepretender thancontender,buteveryonewhomattersisbackona defensethatwasamongthe nationselitelastyear.Ifthe offenseimprovesalittle,the Wolverinescouldbeinthe hunt.Injuriesatquarterback lastyearweresymptomsof therealproblem:inconsistent lineplay. JimHarbaugh (above) broughtinformerOhioState assistantcoach EdWarinner for theoverhaul.OleMisstransfer quarterback SheaPatterson hasMichiganfansexcited,but anupgradeinperformanceby theOlelinewouldmakethe biggestdifference.WillBadgers sproutwings?ThinkWisconsin:Hugelinemenandarunninggamethat keepscoming.Thinknational champions:goodrungamesand stoutdefense„butanoverthe-toppassinggameisvital fortruecontenders.Thiscould betheyear PaulChryst andthe Badgers,despitethereturnof 1,900-yardback JonathanTaylor (above),unveilaless-predictable attackwithfourth-yearjuniorQB AlexHornibrook .Butcanthelefthanderbetrusted?Heranked 24thnationallyinpassef“ciency lastyear,buthis25touchdowns wereoffsetby15interceptions, includingadevastatingpicklate inaBigTentitlegamelossto OhioState.Huskermania prematureNebraskafans,amongthe nationsmorefaithful,are jackedbythereturnofformer quarterback ScottFrost (above) toleadtheprogram.Hellmake immediateimpactwithteam attitude,andasheshowedat CentralFlorida,hewill“eldan offensehellbentonscoring. Butstoppingopponentsfrom scoringhasbeentheCornhuskersshortcomingforadecade. Stockingdepthandpro“ciency ondefenseistheprojectmost criticaltoaNebraskaresurgence,andthatsgoingtotake acoupleofyears.Butthere couldstillbeanupsetortwo in2018. PLAYERSTOWATCH ALOOKATTOPRETURNINGSTARSWHATTOWATCHFOR THISSEASONS MOSTCOMPELLING STORYLINESMichiganatNotreDame,Sept. 1: TheWolverinesarecounting ontransferQBSheaPatterson tocuretheiroffensiveills.But theMichigandefenselikely willcarrythewaterearlyinthe season.CIRCLEITON THECALENDARGamesofnotethroughout theBigTenthisseason OhioStatevs.TCU(atDallas), Sept.15: AT&TStadiumhas beengoodtotheBuckeyes. WithmanyOSUfansexpected tobeintheseats,itshouldnt beahostilevenueforDwayne Haskins“rstroadstart. NebraskaatMichigan,Sept. 22: EarlyFrostwarningforthe Wolverines,astheCornhuskersseektrueevidenceofa majorprogramrejuvenation underScottFrost.Buckleup forawildpassingaffair. OhioStateatPennState, Sept.29: Agreatrivalryhas deliveredclassicsthepasttwo years,anditsjustascompellingthisyear.Thewinnerlikely emergesastheEastDivision frontrunnerbeforetheleaves turn. MichiganatMichiganState, Oct.20: Itsnosecretthat MichigancoachJimHarbaugh is1-5againstrivalsMSUand OSU.Itsalsonosecretthat MarkDantoniolovesbeating Michigan. WisconsinatPennState,Nov. 10: At“rstglance,thislooks likeapossiblepreviewfor theBigTentitlematchthree weekslater.Infact,itpromisestobeaneliminationgame, andmust-seeTV. MichiganatOhioState,Nov. 24: TheBuckeyescurrent 6-0streak,partofa15-2run, istheirgreatestdominance inthehistoryofTheGame. Thingshavereachedcritical massforHarbaughandthe Wolverines.Red wave OhioStateacontenderdespiterst-yearstartingQBHistorysaysitcanhappen.RexKernwasafirst-yearstarterfortheBuckeyes1968national-titleteam,aswas CraigKrenzelin2002andJ.T.Barrettin2014„withacriticalassistfromCardaleJones.Third-yearsophomore DwayneHaskinsisinthebreachin2018.Heisatalentedpasserwiththepotentialtostretchdefensesashe assumescontrolofanoffensethatreturnsmajorskillplayers,includingtwo1,000-yardbacksinJ.K.Dobbins andMikeWeber.AnOSUattackthataveragedaBigTen-best506yardspergamelastyearcouldbemoreprolific.€NorthwesternRBJeremy Larkin: Rushedfor503yards andaveraged6yardspercarry asthebackuptostarJustin Jackson. €IowaQBNateStanley: Flies undertheradareveninhis ownconference.His26TD passesagainstsixinterceptionsshowedhesthereal deal. €Indianasafety-linebacker MarcelinoBall: Missedmostof lastseasonwithakneeinjury, wasstellarin2016andready tore-emerge. OhioStatequarterback DwayneHaskins.[ASSOCIATED PRESSFILEPHOTOS]

PAGE 48

The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 5 SEASONPREVIEW POWEREDBYCOMINGNEXTWEEK: Ourweeklypreviewoftheconferencebegins,withalookatthetopgames,playerstowatch, powerrankingsandnumberstoknow.Checkoutthepageeveryweekthroughouttheleaguechampionshipgame. NUMBERTOKNOW2SincetheBig12wasformed in1996,theconferencehashad twoplayerspicked“rstintheNFL Draft.Bothtimesthatselection wasaHeismanTrophy-winning quarterbackfromOklahoma „ BakerMay“eld and Sam Bradford .Gettingdefensive atTexasTech?TheRedRaideroffenseunder sixth-yearcoach KliffKingsbury hasbeenamongthemost potentinthenation,butTexas Techs30-33recordunder theformerquarterbackhas saggedduetopoordefenses andconstantturnoverinthe coachingpositionsonthat sideoftheball.But,thisyears squadwillfeaturethreeplayers whowerenamedpreseason All-Big12,themostbyany oneschool.Defensivebacks JahShawnJohnson and Justus Parker (above)headupTechs defensiveunitthathopeson improvingontheRedRaiders 32.2opponentspointsper gameaverage.Headedtothe topishisAmesIntheIowaStateheadcoachs secondyearinAmes,his CyclonesdefeatedtwoTop-4 teamswithinthespanoffour weeksinOctober.Couldthe winsoverOklahomaandTCU give MattCampbell s(above) squadthecon“denceto“nish nearthetopoftheBig12 standingsthisyearandcrash thepartythatstraditionally onlyinvitedSooners,Frogs, LonghornsandBears?With theconferencesbestrunning back„ DavidMontgomery anda“fth-yearsignal-caller in KyleKempt ,theCyclones couldimproveonlastyears8-5 record.Intersectional matchupssetthetoneTheBig12willknowearlyhow itsteamswillstackup. Bill Snyder screwwillhostTop15 MississippiStatethesecond weekoftheseasoninarare intersectionalmatchupinManhattan,Kan.IftheWildcatscall pullofftheupset,theconferencecanlooktobuildonits powerrankingas GaryPatterson (above)andTCUtakeonBigTen favoritesOhioStateinaneutral locationmatchupatJerryworld inArlington.Atthesametime, theLonghornshostUSCina rematchoflastyearsdouble-OT loss.IftheBig12cango3-0in thesegames,theconference couldonceagainbesetupfora collegefootballplayoffberth.Rebuildorreload inNorman?GonefromNormanisHeisman Trophy-winningquarterback BakerMay“eld andperhapsthe nationstoptightendin Mark Andrews .Butwillitreallybea rebuildingyearforOklahoma onoffense?AlthoughLincoln Rileyhasntnamedhima starteryet,itsexpectedthat theSoonerswillbeleadby TexasA&Mtransferquarterback KylerMurray (above) intheheadcoachssecond seasononthejob.A“rst-round draftchoicebytheOaklandAs inbaseball,Murraywent42-0 asastarterinhighschoolleadingAllentothreeconsecutive statechampionships. PLAYERSTOWATCH ALOOKATTOPRETURNINGSTARSWHATTOWATCHFOR THISSEASONS MOSTCOMPELLINGSTORYLINESTexasvs.Maryland(Landover,Md.),Sept.1: Tom Herman”oppedinhisdebut withtheLonghornslastyear astheTerpsrolledoverTexa s inAustin.CanTexasreturn thefavorthisyear?CIRCLEITON THECALENDARGamesofnotethroughout theBig12thisseason MississippiStateatKansas State,Sept.8: Top20SEC Bulldogsearlyseasonvisit tothehousethatBillSnyder builtcouldsetthetonefor theconferencesintersectionalmatchupsin2018. OklahomaatIowaState, Sept.15: TheCyclones shockedtheSoonersin Normanlastyear.Could“fthyearseniorquarterbackKyle KemptleadIowaStateto back-to-backwins? HoustonatTexasTech,Sept. 15: TheRedRaidershostthe GroupofFivestalwartasits offensivelinewillattemptto keepthebestplayerinthe nation(EdOliver)outofthe Techback“eld. Oklahomavs.Texas(Dallas), Oct.6: TexasdefensivecoordinatorToddOrlandoclamped downonBakerMay“eldand thehigh-”yingSooneroffense in2017.WillhebeabletocontainnewOUquarterbackKyler Murray? OklahomaatTCU,Oct.20: ArematchoflastyearsBig 12Championshipgamewill featureelectrictalentatthe offensiveskillpositions. WestVirginiaatOklahoma St.,Nov.17: Thelateseason matchupinStillwatercould provepivotalintheMountaineerschancestowinthe conferencetitleanditsquarterbacksHeismanchances. Full Grier WestVirginiaQBaHeismanhopefulWestVirginiaquarterbackWillGrierishopingtopickuprightwhereheleftoffin2017.Aftersittingoutthe2016season aftertransferringfromFlorida,hethrewfor34touchdownsand3,490yardsinjustover10gamesuntilhisseason endedwhenhedislocatedhishandagainstTexas.Ifhegetsrollingearlyintheyear,theMountaineersschedulesets upforaNovemberofpotentialHeismanmomentswithgamesagainstTexas,TCU,OklahomaStateandOklahoma.€QBWillGrier,WestVirginia: ThepreseasonHeisman Trophycandidatewillprobablybethrowingtothebest receivinggroupinthecountry andiscapableoftopping40 touchdowns. €RBJusticeHill,Oklahoma State: HeledtheBig12in rushingayearago,with1,467 yardsand15touchdownsand histopperformanceof228 yardsversusOklahoma. €WRJalenReagor,TCU: The sophomorecouldbethemost dynamicwideoutintheleague ifthelastgameheplayedis anyindication.His93-yard touchdownreceptionhelped TCUbeatStanfordinthe AlamoBowl. WestVirginiaquarterbackWillGrierisapreseason hopefulfortheHeisman.[ASSOCIATEDPRESSFILEPHOTOS]

PAGE 49

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018 SEASONPREVIEW POWEREDBYCOMINGNEXTWEEK: Ourweeklypreviewoftheconferencebegins,withalookatthetopgames,playerstowatch,power rankingsandnumberstoknow.Checkoutthepageeveryweekthroughtheleaguechampionshipgame. NUMBERTOKNOW14.8Averagenumberof returningstartersforeach teamintheconferenceled byArizona,California,and Washingtonwith18apiece.Ten playerswhoearned“rst-team, all-conferencehonorslastyear areback.Welcomeback,Chip.ChipKelly (above)foundnothingbutsuccessduringhis“rst tripthroughthePac-12when hewent46-7,includinga33-3 markinconferenceplay,at Oregonfrom2009-12whilewinningthreePac-12titles.After fouryearsintheNFLandone atESPN,Kellywasthetopfree agentamongcollegecoaches whenheelectedtoreturnat UCLA.Kellyshirebrought immediateexcitementback totheprogramthatcombined togo10-15overalland6-12in thePac-12duringthepasttwo years.LoveatStanfordManypeopleexpected Bryce Love (above)toturnpro followinghisjuniorseason whenhewontheDoakWalker Awardafterrushingfor2,118 yardsand19touchdowns fortheCardinal.Instead,the 5-foot-10,202-pounderisback forhissenioryearasoneof thefavoritesfortheHeisman Trophy.However,Lovedidnt returnjustforfootballasthe HumanBiologymajorskipped theconferencesmediaday becausehehadclassthatday. LovesreturnhasStanford optimisticaboutdefendingits NorthDivisiontitle,butUSC, Oregon,andNotreDameareall onthescheduleinSeptember.NewfacesinthedesertArizonaStateandArizona “nishedsecondandthird, respectively,intheSouthDivision,butbothschools“redtheir coachfollowingtheseason. ASUs ToddGraham wasletgo aftercombiningtogo18-20 duringhis“nalthreeseasons whileArizonapartedwith Rich Rodriguez amidsexualharassmentallegations.TheSunDevils wentwithanunconventional hirebybringinglongtimeNFL coachandtelevisionanalyst HermEdwards (above)backto collegeforthe“rsttimesince hewasanassistantatSanJose Statein1989.TheWildcats grabbed KevinSumlin afterhe was“redfollowingsixseasons asheadcoachatTexasA&M.Wide-openSouthWhileWashington(featuring RB MilesGaskin ,above)was anoverwhelmingfavoriteto wintheNorthDivisionafter receiving40of42“rst-place votesinapreseasonmedia poll,thepresshadatougher timepredictingthe“nishin theSouth.Fiveofthesixteams intheSouthreceivedatleast one“rst-placevotewithUSC leadingtheway.TheTrojans got22votesfollowedbyUtah at14whileArizona,UCLA,and Coloradoeachgotatleastone voteaswell. PLAYERSTOWATCH ALOOKATTOPRETURNINGSTARSWHATTOWATCHFOR THISSEASONS MOSTCOMPELLING STORYLINESUCLAatOklahoma,Sept.8: ChipKellyssecondgamewith theBruinstakeshimonthe roadtofaceatop-“veprogram.Kellywashiredtoget UCLAbackinthenational-title race,butitmaytakehimafew yearstogetthere.CIRCLEITON THECALENDARGamesofnotethroughout thePac-12thisseason USCatStanford,Sept.8: The “rstconferencegameofthe seasonisarematchoflast yearsPac-12titlegamewon 31-28bytheTrojans. StanfordatOregon,Sept. 22: TheDuckshaveaweak nonconferencescheduleso theyshouldbeundefeatedand possiblyrankedintheTop25 whentheyhosttheCardinal, whichhastotaled101points duringwinsoverOregoninthe pasttwoseasons. USCatUtah,Oct.20: Thetwo favoritesintheSouthDivisionmeetupinSaltLakeCity whereUSChaslostduringits lasttwovisits. UtahatUCLA,Oct.26: Tough turnaroundfortheUtes,who havetogoontheroadduring ashortweektovisittheBruins onaFridaynight. StanfordatWashington,Nov. 3: Thetwoteamsthathave combinedtowinthepast threeNorthDivisiontitles coulddeterminethisyears winnerwhentheyfaceoffin Seattle. OTHERNOTABLEGAMES USCatTexas,Sept.15 StanfordatNotreDame, Sept.29 UtahatStanford,Oct.6 WashingtonatWashington State,Nov.23 NotreDameatUSC,Nov.24Thecontenders HuskieshopetougherschedulegetsCFPattentionThePac-12wasleftoutoftheCollegeFootballPlayofflastseasonforthesecondtimeinfourseasonssince theNCAAswitchedtoafour-teambracket.Washington,whichlosttoAlabamainthe2017semifinals, lookslikethebestbettogettheconferencebackintotheCFP,buttheHuskiesfaceatougherschedule thisseason.Afterbeingcriticizedforaweaknonconferencescheduleinthepasttwoseasons,theHuskies openagainstAuburninAtlantaonSept.1.AwinoverAuburnwouldgiveUWanimpressiveaddition toitsresumewhilealosswouldleavetheHuskieswithnomarginforerrorinconferenceplay.€RBMilesGaskin,Washington: The5-foot-10seniorrunning backhassettheschoolrecord with41careerrushingtouchdowns.Hehasrushedforat least1,300yardseachseason includingacareer-high1,380 with21touchdownslastyear. €WRNKealHarry,Arizona State: The6-4juniorwasa “rst-team,all-conferencepick lastseasonwhenheranked secondinthePac-12with82 catchesfor1,142yards.Harry averages72receivingyardsin 25careergames. €LBCameronSmith,USC: Seniorhasstarted35gamesin threeseasonsfortheTrojans. Ledtheteamwith112tackles lastseasonafterhaving83as asophomore.Has19tackles forlossandoneinterceptionin hiscareer. WashingtonquarterbackJakeBrowning scramblesagainstPennStateinthe FiestaBowlDec.30,2017,inGlendale, Ariz.[ASSOCIATEDPRESSFILEPHOTOS]

PAGE 50

The Sun | Wednesday, August 29, 2018 www.yoursun.com E/N/C Page 7 SEASONPREVIEW POWEREDBYCOMINGNEXTWEEK: Ourweeklypreviewoftheconferencebegins,withalookatthetopgames,playerstowatch,power rankingsandnumberstoknow.Checkoutthepageeveryweekthroughouttheleaguechampionshipgame. NUMBERTOKNOW25Totalnumberof “rst-roundpickschosen fromAlabamathisdecade (2010-18).TheCrimsonTide |hadfour“rst-rounders chosenin2010,2011,2017 and2018.ƒ.butwhosthe quarterback?Whatanembarrassment ofriches,right?Theteam mostexpecttohoistthe trophyagaininJanuary stillhasntof“ciallyputa quarterbackatopitsdepth chart.Andwhilemostexpect TuaTagovailoa (above)to claimthejobinTuscaloosa, therescertainlynothingset instone. JalenHurts „with a26-2recordasastarter onhisrsum„hashada greatsummer,shiningin recentscrimmages.Dontbe surprisedifbothseeplentyof timeundercenter.Ahandfulof newcoachesItgetstough,losingtothelikes ofAlabama,AuburnandGeorgiaeachyear,whichmeans itsnosurprisethattheSEC coachingcarouselcontinues towhirl.Thisyear,afull“ve schools„Florida,Mississippi State,Tennessee,TexasA&M andArkansas„comeintothe seasonwithanewboss.While JeremyPruitt inTennesseewill focusondefense,theothers jumpingintotheSEC“rewill trytoshineuptheiroffenses, including JimboFisher (above), whoinheritsanunderwhelmingrosterthatwilllikelyturn overquickly.CanFloridasoense catchitsdefense?TheGatorshaveplentygoing forthemheadinginto2018 „theirdefensecouldbe amongtheconferenceselite, includingasecondarythat boasts C.J.Henderson and MarcoWilson (above).Also, theschedulehelps,withSEC roadgamesatTennessee, MississippiStateandVanderbilt.Heresthequestion„will newcoach DanMullen beable togivetheoffenseenoughof ajoltsoFloridacangettoan elitebowl?WilltherealMizzou pleasestandup?Withdynamicquarterback DrewLock (above)backunder center,itsconceivableMissouricouldbuildoffasix-game winningstreakthatclosedthe 2017regularseason,onethat earnedtheTigersaberthin theTexasBowl.Butitsalso possibleMissouricouldcome out”at,muchliketheteam thatdroppeda33-16decisionin thatbowlgametoanaverage andundermannedTexassquad. Newoffensivecoordinator DerekDooley hasalottowork withhere,butabrutalschedulethatincludesroadgames atSouthCarolina,Alabama, FloridaandTennesseewilltest theTigersinabigway. PLAYERSTOWATCH ALOOKATTOPRETURNINGSTARSWHATTOWATCHFOR THISSEASONS MOSTCOMPELLINGSTORYLINESAuburnvs.Washington(in Atlanta),Sept.1: The“rst-ever meetingbetweenthesetwo schoolsisadoozie„Washingtonwilllikelyneedthisto reachtheplayoff,sothisgame willhaveseriousintensity.CIRCLEITON THECALENDARGamesofnotethroughout theSECthisseason GeorgiaatSouthCarolina, Sept.8: Perhapsthetoughesttestoftheseasonfor Georgia,anditcomesinthe secondweek,afterplaying anFCSteamintheopener. FloridaatTennessee,Sept. 22: Twonewcoaches,plenty ofexpectations,andagame Floridacantloseifitwants togivetheSECWestarun. GeorgiaatLSU,Oct.13: This gamecouldhavedifferent”avors,ifGeorgiafalls earlytoSouthCarolina,the Bulldogswillbedesperate.If LSUisstruggling,EdOrgeron couldbecoachingforhisjob. Floridavs.Georgia,Oct.27 (inJacksonville): Sure,the Bulldogshaveascended,but Floridastillhastheirnumber, winningthreeofthelast four.Thisgamecouldbefor theSECEast. AuburnatGeorgia,Nov.10: Twopowerhouseprograms squareoff,andthosearound thecountrywithplayoffaspirationswillallbe watching. AuburnatAlabama,Nov.24: WhomakestheSEC titlegame?Thisgamewill likelydecideit.Andafter lastyearsAuburnwin, youknowthefansin Tuscaloosawillbe“redup beyondbelief.Familiar faces Meetthenewboss,sameastheoldboss...TheresnoreasontogettoocutewhenpredictingtheSEC;AlabamaandGeorgiawerethepicks towintheirrespectivedivisionsayearago,andwhileAuburnwontheSECWestbyvirtueofthe Week13homewinovertheCrimsonTide,itwasthepreseasonfavoriteswhoendedupinthe CollegeFootballPlayoffNationalChampionshipgame.Anewyearbringssimilarexpectations, withAlabamatheclearcutfavoriteintheWestandGeorgiatheleaddogintheEast.€QBJarrettStidham,Auburn: Itgoestoshowhowpowerful theSECtrulyisthatastarlike Stidhamwouldntevenmake thetopstorylines.Hellbe countedontomovetheTigers withhisarmevenmorethis year. €RBBennySnell,Kentucky: Snellhad19rushingscoresa yearago,andhecouldvery wellbreakalltheschools careerrushingrecords.No reasontothinkcoachMark Stoopswillridehimanyless thisyear. €WRA.J.Brown,Mississippi State: Hesbigandtough,yet possessesanothergeartopull awayfromdefenders.After haulingin11TDslastseason, theonlythingthatcouldhold BrownbackisQBplay. AlabamacoachNickSabanhascaptured“venationaltitles withtheTide.[ASSOCIATEDPRESSFILEPHOTOS]

PAGE 51

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, August 29, 2018 TODAY / TONIGHTA t-storm in the afternoon Humid with patchy cloudsHIGH 91 LOW 7565% chance of rain 15% chance of rainHumid with clouds and sun; a p.m. t-storm90 / 7460% chance of rain THURSDAY GULF WATER TEMPERATUREMostly cloudy and humid with a t-storm91 / 7560% chance of rain FRIDAYMostly cloudy and humid with a t-storm92 / 7555% chance of rain SATURDAYMostly cloudy, t-storms possible; humid92 / 7535% chance of rain MONDAYMostly cloudy and humid with a t-storm91 / 7555% chance of rain SUNDAY 1 4 9 8 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 350-50 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 VENICE86931011039290Air 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. 0.16Ž Month to date 11.23Ž Normal month to date 7.22Ž Year to date 47.56Ž Normal year to date 36.40Ž Record 1.61Ž (1974) 24 hours through 2 p.m. Tue. 0.07Ž 24 hours through 2 p.m. Tue. 0.74Ž Month to date 5.41Ž Normal month to date 7.00Ž Year to date 29.50Ž Normal year to date 35.06Ž Record 1.61Ž (1981) High/Low 91/75 Normal High/Low 92/74 Record High 97 (1998) Record Low 67 (1969) High/Low 91/73 High/Low 93/75 Normal High/Low 90/74 Record High 97 (1998) Record Low 67 (1968)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. 11.23 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 47.56 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 85 76 pc 87 75 t Bradenton 90 76 t 90 76 t Clearwater 89 77 t 89 77 t Coral Springs 90 80 t 90 80 t Daytona Beach 88 73 sh 89 73 c Fort Lauderdale 89 80 pc 89 80 t Fort Myers 90 75 t 89 74 t Gainesville 90 73 pc 91 74 c Jacksonville 87 73 t 89 73 t Key Largo 89 81 pc 88 80 pc Key West 89 81 sh 89 81 t Lakeland 90 74 t 90 74 t Melbourne 91 79 pc 90 79 t Miami 89 77 t 89 78 t Naples 89 74 t 90 74 t Ocala 90 73 pc 91 73 t Okeechobee 89 74 t 89 74 t Orlando 89 75 pc 89 75 c Panama City 85 74 pc 87 74 t Pensacola 87 75 pc 87 75 t Pompano Beach 89 81 pc 89 81 pc St. Augustine 86 75 t 87 74 c St. Petersburg 92 77 t 91 77 t Sarasota 90 75 t 91 74 t Tallahassee 85 74 t 86 74 pc Tampa 90 77 t 91 77 t Vero Beach 89 75 pc 89 76 t West Palm Beach 89 78 pc 89 78 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 5:27a 11:40a 5:32p --Thu. 5:52a 12:19a 6:19p 12:27p Today 4:04a 9:56a 4:09p 10:35p Thu. 4:29a 10:43a 4:56p 11:03p Today 3:27a 8:47a 2:56p 9:23p Thu. 3:39a 9:37a 3:49p 9:43p Today 5:59a 12:22a 6:04p 12:09p Thu. 6:24a 12:48a 6:51p 12:56p Today 2:19a 8:35a 2:24p 9:14p Thu. 2:44a 9:22a 3:11p 9:42p ESE 7-14 1-2 Light SE 6-12 1-3 LightFt. Myers 90/75 storms afternoon Punta Gorda 92/76 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 TABLELast Sep 2 New Sep 9 First Sep 16 Full Sep 24 Today 10:03 p.m. 9:45 a.m. Thursday 10:39 p.m. 10:39 a.m. Today 7:06 a.m. 7:52 p.m. Thursday 7:07 a.m. 7:51 p.m. Today 8:30a 2:19a 8:52p 2:41p Thu. 9:20a 3:09a 9:42p 3:31p Fri. 10:11a 3:59a 10:34p 4:23p Monterrey 99/73 Chihuahua 90/65 Los Angeles 83/65 Washington 96/78 New York 94/80 Miami 89/77 Atlanta 88/72 Detroit 84/60 Houston 90/74 Kansas City 78/61 Chicago 75/61 Minneapolis 72/55 El Paso 98/75 Denver 88/60 Billings 80/54 San Francisco 72/59 Seattle 71/57 Toronto 83/59 Montreal 87/59 Winnipeg 70/52 Ottawa 85/52 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: 08/29/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 91 65 pc 92 65 s Anchorage 61 53 pc 59 48 r Atlanta 88 72 t 88 71 t Baltimore 95 75 s 90 70 t Billings 80 54 s 82 51 s Birmingham 89 72 t 89 71 t Boise 87 58 s 83 55 pc Boston 98 78 s 88 68 pc Buffalo 85 63 t 70 56 pc Burlington, VT 92 66 t 71 53 pc Charleston, WV 90 69 s 81 68 t Charlotte 92 71 pc 92 71 pc Chicago 75 61 sh 73 61 pc Cincinnati 89 70 t 78 66 c Cleveland 88 66 t 74 61 pc Columbia, SC 93 73 pc 93 73 t Columbus, OH 89 67 t 78 61 c Concord, NH 96 72 s 83 57 pc Dallas 96 78 s 96 79 pc Denver 88 60 s 91 60 pc Des Moines 73 55 s 79 68 s Detroit 84 60 t 75 58 pc Duluth 67 50 s 72 57 s Fairbanks 57 43 c 53 43 r Fargo 72 54 s 77 61 t Hartford 97 75 s 88 65 pc Helena 81 51 s 78 49 c Honolulu 87 74 sh 88 74 pc Houston 90 74 pc 90 74 t Indianapolis 85 61 t 78 61 pc Jackson, MS 92 71 pc 90 71 t Kansas City 78 61 s 84 71 t Knoxville 90 70 pc 86 69 t Las Vegas 101 79 s 102 79 s Los Angeles 83 65 pc 85 65 pc Louisville 91 75 t 82 71 c Memphis 91 74 t 88 73 t Milwaukee 71 58 pc 69 60 s Minneapolis 72 55 s 76 63 s Montgomery 89 71 t 89 70 t Nashville 90 71 t 86 70 t New Orleans 89 75 pc 88 74 t New York City 94 80 s 90 70 pc Norfolk, VA 94 78 s 94 76 s Oklahoma City 87 71 t 93 73 pc Omaha 76 57 s 81 70 t Philadelphia 95 78 pc 92 71 pc Phoenix 105 83 s 106 83 s Pittsburgh 87 67 pc 76 62 c Portland, ME 90 70 pc 83 59 pc Portland, OR 78 59 pc 74 52 pc Providence 95 76 s 90 67 pc Raleigh 92 73 pc 92 72 pc Salt Lake City 86 68 s 89 61 pc St. Louis 85 65 pc 83 68 pc San Antonio 98 77 pc 95 77 pc San Diego 82 71 pc 82 70 pc San Francisco 72 59 pc 70 57 pc Seattle 71 57 s 69 53 c Washington, DC 96 78 s 92 74 t Amsterdam 69 54 r 67 51 pc Baghdad 109 81 s 113 84 s Beijing 90 70 s 87 70 c Berlin 80 59 s 70 50 pc Buenos Aires 74 53 pc 58 41 pc Cairo 95 77 s 96 77 s Calgary 70 43 c 64 40 t Cancun 88 77 t 89 75 t Dublin 62 47 pc 60 50 pc Edmonton 64 42 sh 59 36 c Halifax 85 68 s 82 60 t Kiev 71 55 t 77 54 s London 70 50 pc 68 52 pc Madrid 91 65 s 92 66 pc Mexico City 71 56 t 74 56 t Montreal 87 59 t 71 51 pc Ottawa 85 52 t 68 48 c Paris 70 54 r 73 55 pc Regina 78 50 pc 76 45 s Rio de Janeiro 79 65 s 82 70 s Rome 84 65 pc 83 67 s St. Johns 73 50 c 63 55 c San Juan 88 77 sh 87 78 sh Sydney 61 44 s 63 52 s Tokyo 84 77 pc 90 78 pc Toronto 83 59 t 70 58 pc Vancouver 65 55 sh 64 52 pc Winnipeg 70 52 c 79 54 tHigh .................... 100 at McAllen, TXLow .......................... 27 at Utica, MT(For the 48 contiguous states yesterday)85Record cold invaded New England on Aug. 29, 1965. Over 2.0 inches of snow topped Mt. Washington, N.H. Q: In which country have ” oods taken the most lives?A: China Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/75 90/74 91/75 90/74 90/74 89/74 90/74 89/73 90/74 90/77 90/76 89/77 90/76 90/75 91/74 92/76 90/75 91/75 91/75 90/74 90/75 91/74 91/74 92/77 91/74 89/77 90/77 90/76 91/74 90/76 90/76 90/74 90/75 89/77 89/78 90/75 90/75 91/75Forecasts and graphics provided by AccuWeather, Inc. 2018 touchdowns behind some great blocking by the offensive line. The defense was led by Paul Ryniec who made a a fumble recovery. Clayton Donahue, Evan Burger, James Kessler and Jordan Gorr made great plays holding Lehigh to a lone score. The Junior Varsity Bandits followed suit of their predecessors with 36-6 win over the Raiders. Conner Trim ran for a pair of touchdowns, with Edd Guerrier and Coby Lee each accounting for one in the victory. Coby Lee was a major contributor on defense, recovering a fumble for a touchdown. A vigilant Brady Davis also recovered a fumble. Jaekwon Pringle and Tyrell Luther each made some big defensive stops for the Bandits.BANDITSFROM PAGE 1 School in 2014 „ he transferred from North Port following his junior year to better his kicking career „ Hoggarth attended Bethune Cookman University, an FCS school in Daytona. Things didnt go as planned and he felt mistreated by the staff and decided to leave the school in search of other opportunities. During his hiatus, Hoggarth trained every chance he got. He slept on his kicking coachs couch and bounced around hoping for a call. Before long, he had offers from his choice of Division II or III school, but was holding out for the elite level. Two years later, while also in talks with North Carolina State and Western Kentucky, Hoggarth got word from the Broncos and a few weeks later he was on his way to Idaho. I didnt really tell my mom that much, she probably wouldve killed me,Ž Hoggarth said. I wanted to play for the big boys. It was kind of crazy. I had no clue where this journey would take me. Its kind of like a dream come true, you work for something for so long with nothing promised. I remember kicking at the Mustangs “eld in North Port or kicking at the high school, just putting in the work and “lm. Youre just kind of doing it for yourself at that point. I wouldnt of believed if I told myself then. But I knew if I came to Boise State I and I was good enough I would start. I trusted myself.Ž A few days before the Broncos “rst game of the 2017-18 season, Hoggarth got the starting nod. It was the start of a strong debut season where he went 18 of 23 on “eld goals and was perfect on extra points. After the season, he was named All-Mountain West Honorable Mention. His shining moment came in his second game inside the packed PAC-12 Martin Stadium of Washington State. Hoggarth kicked three “eld goals, including 29and 37-yard kicks in overtime of the 47-44 loss to the Cougars. Despite the outcome, the experience is one Hoggarth wont forget. When you walk into a PAC-12 stadium and its sold out and youre playing on ESPN, youre there,Ž Hoggarth said. You made it. Its insane.Ž His schedule is typically “lled with the rigorous tasks of a student athlete, but Hoggarth “nds time to give back to his community. He spends what little time he has back in his hometown working with the North Port staff and kickers. He was here before I was here, but he came back and introduced himself,Ž said North Port coach Brian Hatler, who took over a year after Hoggarths departure. Hes just a great kid and Im really happy for him. I know he had a really good year last year, so I think hes well-deserving and Im sure hes excited.Ž Its been a winding journey for Hoggarth, but after years of perseverance, he enters Saturdays opener against Troy with a gargantuan weight lifted off his shoulders. There were times he thought maybe it wouldnt work out and maybe his dream wouldnt be realized, but he always had con“dence in his talent. Its something he picked up from his brother Logan, who played collegiate baseball at Boston College. Have trust in your abilities and work to prove to others that youre worth taking a chance on. The video of Hoggarths surprise scholarship has since gone viral, as most of them do. He is now a model for the walk-on athlete looking to make his or her mark on a program. My whole thing with walking on was that it was just a dream for me,Ž he said. Ever since I was 12 years old I wanted to play in front of the people and be on the main stage. So the days I wanted to quit and the days I was like, Why am I out here? I just thought of how disappointing my younger self would be if I just gave up.ŽHOGGARTHFROM PAGE 1 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=50541922

PAGE 52

Your Weekly Guide to Entertainment, Travel and Arts Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice AUGUST 29, 2018 GO! LetsIn 1956 Jo Cortes, local Englewood journalist and community activist, came up with the idea of Pioneer Days.Ž The purpose was to celebrate the 60th anniversary of the founding of Englewood and to honor local pioneers. Summer was a slow time in Englewood and a festival like this would also bring many people into town to help local merchants. That “rst Pioneer Days Celebration lasted only three days, but the 2018 Pioneer Days Celebration will turn out to be much lengthier. It began on July 13 and includes events through Monday, Sept. 3. One of the most popular of those is always the Pioneer Days Festival, which will be held this year on Sunday, Sept. 2 and Monday, Sept. 3, at Pioneer Park in Pioneer DaysBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOU Sunday, Aug.26: The Historical Tours will take place from noon to 4p.m. Maps can be found online for those wishing to see parts of Englewoods history. Friday, Aug.31: Mayor for a Day will be announced online at 6p.m. Saturday, Sept.1: Cardboard Boat Race will be held at Ann Dever Park on San Casa. Registration starts at 8:30a.m. and the races starts 10a.m. This event will allow even the most novice of novices to try to paddle their way to victory. Children 10 and under will be free. Applications are online at www.englewoodpioneerdays.com. Saturday. Sept.1: Shipwreck Dance at Pioneer Park, from 5p.m. to 11p.m. There will be live music, a beer garden, food trucks and more at this free, family-friendly event. The Englewood Drum Circle will open for Kettle of Fish. Sunday, Sept.2: Festival and Car Show at Pioneer Park, from noon to 8p.m. There will be live music, vendors, a free kids zone and more. The Open Car Show takes place from 3p.m. to 7p.m. on Dearborn St. Sunday, Sept.2: Diaper Derby at Lemon Bay Womans Club at 2p.m. For crawling babies only. Pre-register by calling Terri at 941-474-3520 The Lemon Bay Womans Club is celebrating its centennial anniversary, so be prepared for the appointment of the Centennial BabyŽ at this years derby. Monday, Sept.3: Festival & Car Show at Pioneer Park, from 8a.m. to 3p.m. A day of entertainment and fun will be going on in Pioneer Park. There will be contests, more live music, and award presentations. The Corvette Car Show takes place on Dearborn St. from 11a.m. to 3p.m. The park will close at 3p.m. Visit the website www. EnglewoodPioneerDays.com for details, locations, applications and registrations for events. „ Provided by Chris Phelps Labor Day Bash is a Mini-Block PartyLisamarie Pierro is a fan of the Labor Day Bash. I call it our miniBlock Party,Ž she said, referring to Punta Gordas annual street music festival. I love it.Ž The third annual Labor Day Bash will be held from 4 p.m. to 9 p.m. on Satuday, 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. There will be several food trucks, barbecue, hot dogs, and beer and wine. Admission is free. Bring chairs, but not coolers. Pierro lives and works in Punta Gorda. Shes the kitchen manager of the Bean, the popular coffee shop at Towles Plaza on U.S. 41 south. She knows the band members of Gotta Luv It, which is scheduled to perform from 5 p.m. to 7 p.m. American Made is scheduled to follow and play until 9 p.m. It just brings all the people together,Ž she said. It brings our local people „ our full-timers „ together. It gets us ready for our snowbirds to come.Ž On one hand, its a salute to the end of summer for year-round residents. On the other, its a recognition of the snowbird season to come. Jerry Presseller, the former president of the Downtown Merchants Association „ now the Downtown Merchants Committee „ and a founder of the event, sees it as an opportunity By RUSTY PRAYLETS GO CORRESPONDENT IF YOUThe Labor Day Bash takes place from 4p.m. to 9p.m. Saturday, Sept.1. Bring your own seat; no coolers. Admission is free. For more information, call www. puntagordachamber.com. PHOTOS PROVIDEDCannons will boom as the Conquistadors sail down Dearborn Street during the Englewood Pioneer Days Parade.Downtown Englewood. Pioneer Days organizer Chris Phelps said that the Festival takes place close to the end of what has been a magni“cent celebration of the founding of Englewood. This is our 62nd year doing this, and we consider it a community institution,Ž she said. We as a country have gone through so much the past couple of years, and as a community, we have gone through a lot with the hurricane last year and red tide this year. We needed to give this community something to look forward to, and were happy to do it.Ž Red tide issues have caused some cancellations of events such as the Fish-A-Thon and relocation of events like the Cardboard Boat Races (to the San Casa Pool at Ann Dever Park), but the Festival will go on as planned. Sunday at noon, the festivities will kick off with live music all day long, featuring popular local musicians. There will also be plenty of craft and food vendors to take advantage of, as well as some new features to enjoy. At the Beach Party Shell Tree, you can make a wish for the Englewood community by decorating one One of the most popular events of the Englewood Pioneer Days is always the Cardboard Boat Race. SUN FILE PHOTOLeighann Hood, 8 months, was a past participant in the Diaper Derby.PIONEER | 5 PARTY | 2 PHOTO PROVIDEDAmerican Made will perform at the Labor Day Bash. The Gotta Luv It band is scheduled to perform from 5p.m. to 7p.m. American Made is scheduled to follow and play until 9p.m. 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=50539840September 18th The Finals for our Comedy CompetitionFIRST COMIC STANDINGTickets are Selling Fast August 29th September 1stBack by Popular DemandMARY ELLEN HOOPERSeen on The Tonight Show & HBOSeptember 19th 22ndOur Famous Comedy Hypnosis ShowRICH GUZZILate Show Saturday is RŽ Rated Reservations Required941-240-5100 Golf & Country Club adno=720818Valid Only August 31stBirthday in Aug. = Complimentary Dinner Birthday Blast and Prime Rib Special $21.95++

PAGE 53

2 Lets Go! E/N/C/V August 29 September 4, 2018 LIVE LIKE A TOURISTFounded in December 1999 by actor, singer, director and playwright Nate Jacobs, The Westcoast Black Theatre Troupe (WBTT) is the only professional black theatre company on Floridas west coast. They produce musicals, as well as comedies and thought-provoking dramas, and provide a variety of Sarasota community outreach and education programs, including an intensive summer musical theatre camp for underserved youth. Though many of the productions at WBTT are Broadway hits, others are written, adapted and directed by Nate Jacobs, who has long been a driving force in Floridas theatre scene. The production I went to see was a musical comedy that Jacobs actually wrote the “rst version of 20 years ago, while he was running the performing arts program at the Westcoast School for Human Development in Sarasota. Rockin Down Fairytale LaneŽ has all-original music and is a fun fable with familiar characters and stories, told with a twist. I had never been to a WBTT production at their north Sarasota studio before, so wasnt sure what to expect. Just like many other theatres, there is a place to pick up tickets and a small concession in the lobby, with snacks, as well as soft drinks, water and wine, all of which you can take inside the auditorium. It is an intimate setting, with four rows of seating around three sides of the stage, which is down below, so you almost feel as if you are a part of the action. As I looked around, I noticed the variety of people that were in attendance, all races and all ages„ some dressed up and others in more casual attire. This was a family show, so folks felt free to bring their children, which was “ne with me. Before the show began, Jacobs soothing voice was heard describing a little bit of the history of the WBTT, what shows were coming up in the future and the fundraising efforts currently going on for the nonpro“ts upcoming theatre renovations. Already, the generosity of donors has allowed for a brand new Education & Outreach building, which is in full use. Construction on the theatre itself is scheduled to start in May of 2019. Once the show began, I was absolutely blown away by the level of talent in that small building. SO much talent. From the three lovely FairytalettesŽ who served as the narrators of the production to 10-year-old Samuel Waite, who played JackŽ from Jack the Beanstalk and could have given young Michael Jackson a run for his money, the cast kept the whole audience entranced. I have seen many plays/musicals/theatre productions in some much more elaborate settings, but I have to say that the small stage at the WBTT allowed for a much more engaging and special experience. Plus, after the show was over, the whole cast was standing out in the lobby to greet guests as they left the theatre. As I hugged all three of the Fairytalettes on the way out, I realized that I had been smiling since I “rst walked into the building. The way I see it, anything that has that kind of positive effect on me, needs to be experienced again „ and soon. Debbie Flessner writes the Live Like a Tourist column for the Sun newspapers. You may contact her at dj@ ”essner.net.Visiting Fairytale Lane with the Westcoast Black Theatre Troupe DebbieFLESSNERCOLUMNIST IF YOUThe Westcoast Black Theatre Troupe is located at 1012 North Orange Ave., in Sarasota. The show schedule can be found on their website. Most matinees are at 2 p.m. and evening shows are at 8 p.m. Individual show tickets are usually less than $30 for adults. There are discounts for students and members of the military. For more information, or to order tickets, visit the website at http://westcoastblacktheatre.org or call 941-366-1505. PHOTO PROVIDED BY VUTTI PHOTOGRAPHYThe FairytalettesŽ from the Rockin Down Fairytale Lane ShowŽ were Cherise James, Khalifa White and Ashley D. Brooks. to draw people into town at a time when a lot of folks are either gone or leave town for the long weekend. This is the weekend when everybody wants to leave,Ž he laughed. When we started it, the idea was to do something to keep people in town. It seems to work. We get between 1,500 and 2,000 people.Ž One of them surely will be Pierro.PARTYFROM PAGE 1 PORT CHARLOTTE EVENTSCharlotte Players to present Mousetrap The Charlotte Players will present Agatha Christies MousetrapŽ with 2 p.m. and 7:30 p.m. performances on Sept. 7-16, at the The Langdon Playhouse located in the Charlotte Players Community Theater Center, 1182 Market Circle, Port Charlotte. The worlds longest running play features a group of quirky strangers who are stranded in a boarding house during a snow storm, one of whom is a murderer. Enter a policeman traveling on skis. No sooner he arrives, someone else is killed. Another famous Agatha Christie switch “nish. Seating is reserved for all shows. Ticket prices vary. For more information, call 941-255-1022 or visit www. charlotteplayers.org. Food Truck/Battle of the Bands The 2018 Food Truck Battle of the Bands, hosted by Charlotte County Pride, will be held from 11 a.m. to 6 p.m. on Saturday, Sept. 15, at the Charlotte County Fairgrounds, 2333 El Jobean Road, Port Charlotte. Brings chairs, but leave pets, coolers and outside containers at home. Vote for your favorite food truck by purchasing raf”e ticket for $1 and casting a vote. Parking is $5 adjacent to the event. For more information, call Jan Bucklin at 941-456-9322. Run like a Bandit The Port Charlotte Bandits Youth Football and Cheer Programs will host its inaugural running of Run like a Bandit 5K/10K from 7 a.m. to 11 a.m. on Sunday, Oct. 14, at Port Charlotte Beach Park, 400 Harbor Blvd., Port Charlotte. All proceeds from the event bene“t this amazing program for the kids in the area. It is a 5K and a 10K road race on all paved surfaces, with a $200 overall male/female prize for the 10k and $100 overall male/female for the 5K. Overall youth male/ female will have prizes as well. There will also be awards for all the masters categories. There will be a custom “nishers medal for every “ nisher of both races. Each participant will also receive an of“cial custom race shirt. There will be food and beer at the after party. There will also be in”atables for the kids, cornhole for the adults and music by DJ Justin of Party Pro DJs. Registration is $45 for 10K and $30 for 5K. To register or for more information, visit www.runsignup.com/ Race/FL/PortCharlotte/ RunLikeABandit5k10k.VENICE EVENTSSee Venice on weekend walking tours Historic walking tours of downtown Venice are available on Saturdays and Sundays. Times vary. Reservations are required. Cost: $15 (cash only). To learn more or to sign up, contact Venice Florida Tours at Facebook.com/ VeniceFloridaTours, email venice”orida tours@yahoo.com or call Tiffany at 817-793-8433. Venice Farmers Market The Venice Farmers Market is open on Saturdays, from 8 a.m. to noon at 238 Tampa Ave. For more information, call 941-445-9209. Peter and the Starcatcher Peter and the Starcatcher,Ž a play by Rick Elite with music by Wayne Barker. Based on the novel by Dave Barry and Ridley Pearson. Sept. 7-16. Tony-winning Peter and the Starcatcher upends the century-old story of how a miserable orphan comes to be The Boy Who Would Not Grow Up. From marauding pirates and jungle tyrants to unwilling comrades and unlikely heroes, Peter and the Starcatcher playfully explores the depths of greed and despairƒ and the bonds of friendship, duty and love. Tickets are available at VeniceStage. com, 941-488-1115 or at 140 W. Tampa Ave., Venice. 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 Join Victor Legarreta and his cast as they sing and dance their way through movie history. This all-movie musical revue will feature songs from all of your favorite movies and movie musicals along with surprise guest appearances by the movie starsŽ themselves! Youll laugh, sing along and become part of the action. SPECIAL SPECIAL $50 $50INCLUDES DINNER AND THE SHOWNOW … SEP 29 SEP 27 … NOV 10 UP NEXT IN THE OFF BROADWAY PALM 1380 Colonial Boulevard, Ft. Myers y 239.278.4422 € BroadwayPalm.com adno=50537025 adno=50540072

PAGE 54

August 29 September 4, 2018 E/N/C/V Lets Go! 3 UPCOMING EVENTS Like us on Facebook:www.facebook.com/ SunCoastLetsGoYour 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.Now is your chance to purchase a wide variety of affordable art and unique crafts at the 10th Annual Downtown Venice Craft Festival this weekend. Due to the Venice Beauti“cation Project the Festival will move from its usual location on Miami Avenue to 401 W. Venice Ave., in Front of City Hall. As an added bonus, the Venice Farmers Market will be taking place on Avenues Des Parques alongside the Craft Festival, and both will run from 10 a.m. to 4 p.m. on Saturday, Sept. 1, and Sunday, Sept. 2. We are excited to partner with Venice Farmers Market as this will be a great opportunity for locals to visit with all the vendors in person,Ž explained Erin Silk, Chief Executive Of“cer for Venice MainStreet, Inc. Festival organizers expect over 100 artists and craftspeople to participate this year. A Green Market will offer live ”ora, freshly popped kettle corn, gourmet spices, and sauces. Arts and crafts will include a wide variety of ceramics, jewelry, stained glass, metal sculpture, photography, paintings, jewelry, candles, clothing, hats, hair accessories, paper collage, books, and soaps/lotions. Favorites include Rasa Saldaitis, paintings; Gretchen Singh, pottery; John Grammer, stainless steel sculptures; Peter Lakiotis, pet accessories; Janet Campagna, childrens and dolls out“ts; and Joyce Slate, jewelry. Lithuanian born oil & acrylic artist Rasa Saldaitis relocated to the United States in 1994. My European background and experiences in America heavily in”uence my paintings. They re”ect my love for color and the world around me.Ž she writes. Gretchen Singh creates jewelry storage organizers, sage and blue ring holders, mugs, planters, soup bowls, pie plates, and more-all dishwasher, microwave and oven safe. See her work on www.custommade.com/ potterybygretchen. Joyce Slate designs “ne silver jewelry. I have different styles, each inspired by a love of the sea, archology, ancient history, or mythology,Ž she writes on her website www.mythosjewelry. com. For 30 years Janet Campagna has been selling distinctive childrens clothing with matching dolls outfits. Each year I create my own patterns and design a new line of boys and girls clothing, so customers will always find something different at every show. Our dolls with matching outfits come with a variety of eye, skin, or hair color, and a personalized heart,Ž said Campagna. Metal Sculptor, John Grammer, specializes in crafting sea life such as tarpon, tuna, dolphin, stingrays, barracuda, and turtles. Grammer creates unique stainless steel pieces that he colors using only a heat technique that produces a rainbow of permanent colors. Marine grade stainless will never rust even in salt, and no finish is needed. I attach a metal hook in the back of every wall sculpture at the ideal balancing point, and every piece is signed and dated,Ž explains Grammer. View his work at www. Johngrammerart.com. For more information, call 941-4846722 or email info@ venicemainstreet.com.Weekend Craft Show CelebrationBy CHRIS KOURAPISLETS GO CORRESPONDENT IF YOUThe 10th Annual downtown Venice Craft Festival, being hosted by American Craft Endeavors and Venice MainStreet Inc., takes place from 10a.m.-4 p.m. on Saturday-Sunday, Sept. 1-2, in front of Venice City Hall, 401 W. Venice Ave., Venice. Call 941-484-6722 or email info@venicemainstreet.com. Rasa Saldaitis many colorful scenes may be found at her booth during the Venice Craft show this weekend. PHOTOS PROVIDEDJohn Grammer will be displaying stainless steel sea life sculptures for sale at the Venice Craft Festival on Saturday-Sunday, Sept. 1-2. Friday and Saturday Seafood Salad with Chips and a drink $12 Agap Lov 2131 C Tamiami Trail Port Charlotte 33948(next to the Touch of Class Car Wash and across from The Walmart Neighborhood Market)941-276-6532 https://www.facebook.com/agapeloveus/Lunch Special with a Flan for $13 plus taxFree Cloud with the purchase of your lunch adno=505397775% discount on your bill when you refer a friend 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 9/3/18 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 9/4/18. *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 9/4/18. *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=54539280

PAGE 55

4 Lets Go! E/N/C/V August 29 September 4, 2018 A look back at the Pop/Rock music of the 60s, the 70s and 80s By Tom Lovasko Sun CorrespondentTop of Billboard Charts 1968 … People Got To Be FreeŽ by the Rascals 1978 … GreaseŽ by Frankie Valli 1988 … MonkeyŽ by George MichaelSweet Inspirations Bus StopŽ (the Hollies, 1966). This upbeat British Invasion tune was a hit. Its simply a love song about meeting someone at a public transit stop. Written by Graham Gouldman (a future member of the band 10CC), it has nice details such as sometimes she would shop and she would show me what she bought.Ž. The Tears Of A ClownŽ (Smokey Robinson & the Miracles, 1970). Their only #1 hit song; the circus-soundingŽ music was written by Stevie Wonder, inspiring Robinson to pen the lyrics. Mother And Child ReunionŽ (Paul Simon, 1972). A strange and mournful day, when the mother and child reunion is only a motion away,Ž sang Simon, but it was possibly not about a family relationship. He took the title from the name of a chicken and egg dish at a Chinese restaurant. Total Eclipse Of The HeartŽ (Bonnie Tyler, 1983). With her strong, raspy vocals, Tylers love song was a power ballad hit. Written by Jim Steinman, he admits that it was actually a vampire love song,Ž used later in his Broadway musical Dance of the VampiresŽ (which flopped). READERS ROCK!UPBEATLast week, the trivia question asked: 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. Answer: Black Sabbath (Bonus: Ozzy Osbourne) Our Weekly Winners Are: Dave Klein, Will Johnson, Andrea and Rick Marino and Jim Hunt of Punta Gorda. Carol McCoy and Dave Flanagan of Englewood. Emma Kolanich of Deep Creek, Mike Barry of Ocala, Joe De Bonis of Rotonda West, and Lee Stein of Arvada, Colorado. Willie Eraca, Tom Jones, and Tom Dudeck of North Port. Linda Holder, Dennis Menhart, Darlene Barclay, and Suzi Taylor of Port Charlotte. This Weeks Question: Rock star Bob Seger had 19 top 40 songs between 1969 and 1991. But a song from 1987, used in the Eddie Murphy film Beverly Hills Cop II,Ž was his only #1 single. What was it?Email responses to upbeat@sun-herald.com by 1 p.m. today, Wednesday (advanced for Labor Day). MUSICJason Motz was looking for a singer to complement his own singing and acoustic guitar talents when he encountered Brett Davidson singing a karaoke song one night. I grabbed him and said, Hey man, you need to do this for a living,Ž Motz said. We were into the same style of music for the most part and it grew from there.ŽMotz and Davidson comprise J&B Acoustics, an acoustic duo that has been playing together for about two years now. Motz plays acoustic guitar and piano while meshing vocals with Davidson. I grew up listening to alternative rock like Ozzie Osbourne, Stone Temple Pilots, Sublime and Alice In Chains,Ž he said. Actually, Alice In Chains is probably the biggest in”uence on both Brett and me. But I also like the jazz sounds of Stanley Jordan and Al Di Meola.Ž Originally from Cincinnati, Motz, 45, has been playing music since his teens. He said he was inspired to move to Southwest Florida by his grandparents. My grandmother moved here in 1977 and my grandfather played music as a piano player at the Lock N Key in Englewood and places like that,Ž he said. I came down to visit them, loved it and moved to Rotonda 11 years ago.Ž J&B Acoustics plays top 40 tunes from the 90s to today, he added, occasionally throwing in a few older tunes as well. And were starting to work on some original songs, too,Ž he said. We want to start focusing on that, since our fan base is starting to grow.Ž Motz added the show J&B Acoustics puts on is very high energy, especially for an acoustic guitar duo. I tend to jump around like a madman when Im playing,Ž he laughed. Its de“nitely a different kind of show. Were not just sitting around on a couple of barstools. We get in to the groove and really feel it. Very high energy.Ž Artists represented in the duos set list include Kid Rock, Bon Jovi, Sublime, Alice In Chains, Matchbox Twenty and Goo Goo Dolls, to name a few. As I said, were really growing our fan base,Ž Motz said. We put out a special kind of sound and local audiences really enjoy it.ŽJ&B Acoustics: A different kind of soundBy STEVEN J. SMITHLETS GO CORRESPONDENT IF YOUUpcoming gigs for the duo include: Englewood Moose from 6 p.m. to 10 p.m. on Sept. 7, The End Zone Sports Grille in Englewood from 6:30 p.m. to 9:30 p.m. on Sept.14 and Snooks Bayside Restaurant and Bar in Englewood from 7 p.m. to 10 p.m. on Sept. 23. For more information about the duo or its upcoming gigs, visit their Facebook page at www.facebook.com/jandbacoustics. PHOTO PROVIDEDJason Motz (left) and Brett Davidson comprise J&B Acoustics, an acoustic duo that features top 40s songs. Coming next week: New and improved Lets Go! Dont miss it! Back by Popular Demand! This Show tributes the Greatest Stars of the 60's through the 90's with plenty of costume changes! Superstars Dolly Parton, Tom Jones, Shania Twain, Rod Stewart, Barbra Streisand, Englebert Humperdinck, Johnny Mathis, Linda Ronstadt, and Connie Francis! Chris, Kim and Dave will delight you with some of these stars' greatest hits. Lots of new songs, too! "Memories" has played to sell out crowds at the Cultural Center's Theater for the last 5 years. Don't miss out on this one!!! Get your tickets early for best seat selection. Advance tickets are $19 and $17 for CC members (limit 2 at the discounted price) Day of Show tickets are $19 with no discount. Call 941-625-4175 for tickets or order them online at theculturalcenter.com Living Legends Superstars Tribute Show presented by MemoriesŽ Saturday, September 8, 2018 at 7pmWilliam H. Wakeman III Cultural Center Theater adno=50542148 Golfers Who C.A.R.E. GOLF SCRAMBLESaturday € September 15, 2018 St. Andrews South Golf Club$80/person € $320/teamIncludes: Mulligan Package, Continental Breakfast, Lunch, Green Fees, Cart To Register, Sponsor or for more information: Lin Coyle 941-916-1723 € lin.s.coyle@gmail.com Hole in One Prize: Lincoln! Lots of Prizes & Awards Sponsored in Part by: Judith Harris CUTTING EDGE adno=50538104

PAGE 57

6 Lets Go! E/N/C/V August 29 September 4, 2018 OUT AND ABOUT WEDNESDAYKENNY ROSE, COASTAL JAM, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. OPEN MIC WITH BUD BUCKLEY (music and standup), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. Common Grounds, 12735 Tamiami Trail, North Port 941-564-8739. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-429-5403. TONY BOFFA, (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941627-9463. JUKEBOX PROPHETS, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. CHAMP, (live music), 6 p.m.-10 p. m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. FRANK AMEDEO, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941-485-7221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. JAZZ JAM QUARTET, (live music) 5:30 p.m.-8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889.THURSDAYDJ MICHAEL, (live music), 7 p.m.-11 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. MICKEY BASIL (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. RADIO GHOST, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. GARY & KERRI, (live music), 6 p.m.-10 p .m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-6399695. TRIVIA AT THE ELKS 6 p.m.-8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice 941-488-0878. LIVE MUSIC, 11:30 a.m.2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-4857221.FRIDAYDEAN JOHANESEN & THE 24 HOUR MEN, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. PAISLEY CRAZE BAND, (live music), 7 p.m. Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. L&M ACCOUSTICS, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. TIDAL WAVE BAND, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Road, Englewood 941-474-9802. 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. MARK DUPUY, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055.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.SANDY FORBES, (live music), 7 p.m.-9 p.m. DVines Wine & Gift Emporium, 701 JC Center Court # 2, Port Charlotte 941627-9463. RICK ROCK RICE, (live music), 5 p.m.-9 p .m., Fi shermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CHRIS BRETT (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-5750177. PAUL RAUSCH, (live music), 2:30 p.m.-6:30 p.m., BITE THE BULLET, 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JOE OBRIEN, (live music), 1 p.m.-5 p.m., HIGHWAY 1, 7 p.m.-11 p. m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. JAY SMITH, (live music), 7 p.m.-10 p. m. Rotonda E lks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p .m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice 941-497-7740.SATURDAYFROST & ROSS, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. MIKE IMBASCIANI & HIS BLUEZ ROCKERZ, (live music), 7 p.m. Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. SPOTLIGHT ENTERTAINMENT, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Road, Englewood 941-474-9802. JOYCE & DOUG, (live music), 5 p.m.-8 p.m. Paraiso Mexican Grille & Bar, 2639 Placida Road, Englewood 941-460-8081. JIMI BANKS, (live music), 1 p.m.-5 p.m., SAVANNAH BRADY DUO, BLACK VELVET, 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. LIVE MUSIC 6:30 p.m.9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood 941-473-8466. VIVA, (live music), 3 p.m.-7 p.m., GYPSY LANE, 9 p.m.-1 a.m. Zig Zag Lounge at Seminole Casino Immokalee, 506 S. 1st St., Immokalee 239-658-1313. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-423-6223. BREK MILO, (live music), 7:30 p.m. Common Grounds Meeting Hall, 12735 S. Tamiami Trail, North Port 941-5648739. DARRYL BŽ, (live music), 7 p.m.-10 p.m. DVines Wine & Gift Emporium, 701 JC Center Court # 2, Port Charlotte 941-6279463. TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. RAGADY LAPSEY, (live music), noon-4 p.m., HIGHWAY 1 DUO, 5 p.m.-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11 a.m.-4 p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-5750177. DEVEN STARR, (live music), 1 p.m.-5 p.m., 1/2 STEP DOWN, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. CONCH FRITTERS, (live music), noon.-4 p.m., THE KOLLECTIONS, 7p.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 941484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941-488-0649.SUNDAYCHICAGO MOB, (live music), 2 p.m.-6 p.m., HIP SQUAD, 8 p.m.-midnight Zig Zag Lounge at Seminole Casino Immokalee, 506 S. 1st St., Immokalee 239-658-1313. DETROIT STEVE, (live music), 2 p.m.-5 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-347-7208. JEFF HUGHES, (live music), 2 p.m.-6 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda LISA FLEMING, (live music), 1 p.m.-5 p.m., GARY & KERRI, 6:30 p.m.-10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JOHN FRINZI, (live music), noon-4 p.m., CONCH FRITTERS JAM, 6 p.m.-10 p.m.Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.-9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-7861000.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. ROCKET (live music), 12:30 p.m.-4:30 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. EDDIE MOY, (live music), 1 p.m.-4 p.m. Englewood Eagles 3885, 250 Old Englewood Road, Englewood 941-474-9802. RAPLH MARTINEZ BAND, (live music), 2 p.m.-6 p.m., CACHET, 8 p.m.-midnight Zig Zag Lounge at Seminole Casino Immokalee, 506 S. 1st St., Immokalee 239-658-1313. WINGS AND SWINGS 5 p.m.-9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-426-6865. FUN WITH MUSIC (live music), 1 p .m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. MICHAEL HIRST, (live music), 1 p.m.-5 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda DEVEN STARR, (live music), 1 p.m.-5 p.m., OUT OF TUNE OUT OF TIME, 7 p.m.-11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. ESCAPE, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. SUM 1s GOT 2, (live music), 6 p.m.-10 p .m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-6399695. KITT MORAN QUARTET, (live music), 5:30 p.m.-8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941484-1889. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889.TUESDAYJERSEY VIC, (live music), 6 p.m.-9 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. LEE JAMES, (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. WONDERAMA, (live music), 8 p.m.-midnight Zig Zag Lounge at Seminole Casino Immokalee, 506 S. 1st St., Immokalee 239-658-1313. TRIVIA 6:30 p.m. Pops PortO-Call, 4230 El Jobean Road, Port Charlotte 941-391-6751. COUNTRY LINE & COUPLE, (dancing) 9 a.m.-11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793. MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. OPEN MIC NIGHT 8 p.m.-11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte JIMI BANKS, (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. GUMMY HSARKS, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. CHRIS G., (live music), 11 a.m.-2 p.m. Fishermens Village, Retta Esplanade, Punta Gorda DOUG COVENTRY, (live music), 6 p.m.-10 p .m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-6399695.OUT AND ABOUT | 7 adno=720068 adno=720066

PAGE 58

August 29 September 4, 2018 E/N/C/V Lets Go! 7 OUT AND ABOUT ENGLISH COUNTRY DANCE PARTY 6:30 p.m.8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-342-3253. OPEN MIC NIGHT, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. ROYAL AIRES, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice .KARAOKEKARAOKE WITH BJ THE DJ 6 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH WAMŽ AL & MARILYN 6 p.m.-9 p.m. 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 941-697-8050. 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 941-764-9003. KARAOKE, 6 p.m.-9 p.m. Friday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-625-7571. KARAOKE, 6 p.m.-10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-7434140. 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. F riday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941-613-0002. 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.m-9:30 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 941484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-488-2337. KARAOKE WITH BRUCE SHELLY 6 p.m.-9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-4841889. BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941-629-1140. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941-697-2710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941-639-6337. BINGO 11:30 a.m.-3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-429-5403. BINGO 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 941-629-4200. BAR BINGO, 1 p.m.-4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941-625-7571. BINGO, 2 p.m. Mondays ,Wednesdays, Fridays „ Club Paradise Bingo & Games 2605 Tamiami Trail, Port Charlotte 941-249-9688. BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-484-4470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. BAR BINGO 6 p.m.-8:30 p.m. Wednesday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus Hall, 512 Substation Road, Venice 941-375-8414.OUT AND ABOUTFROM PAGE 6 PUNTA GORDA EVENTSDance workshops To celebrate National Ballroom Dance week, Sept. 21-30, USA Dance Chapter 6049 will perform ”ash mob ballroom dances in Charlotte County. Couples are sought to learn to dance a foxtrot or swing routine. Workshops are held from 7 p.m. to 8 p.m. on Wednesdays through Sept. 25 at the Punta Gorda Womans Club, 118 Sullivan St., Punta Gorda. No experience is necessary. Members, $8 ; $10 for nonmembers. For more information, call 614-439-8545 or email Robindeo0324@gmail. com. 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. Blackwater Country Jam Edgewater Events will present its inaugural event, Blackwater Country Jam, from 2 p.m. to 10 p.m. on Saturday, Sept. 22, at Laishley Park, Punta Gorda. The line-up includes: Jerrod Niemann, Runaway June, Jacob Bryant, Taylor Phillips, Meghan Patrick and JB Crockett. Country music, food and drinks. VIP tickets are avaialble for $75 and includes private cash bar, restrooms, up front stage access, private viewing area and VIP tent. General admission tickets are $35. For more information, visit www. blackwatercountryjam. com.GROVE CITY EVENTCard 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 941-6974899. Tickets are $7 which includes lunch, play and door prizes. All are welcome to attend.PORT CHARLOTTE EVENTMicro-wrestling The six-cast member wrestling blowout with the Micro Wrestling Federation, will be held from 8 p.m. to 10 p.m. on Saturday, Sept. 7, at the Charlotte County Fairgrounds, 2333 El Jobean Road, Port Charlotte. The Micro Wrestling Federation is a full scale, WWE type event employing an entire cast under five feet tall. Founded in 2000, the MWF is the longest running organization within the little person wrestling industry. Tickets range from $10-30 and may be purchased online at www. eventbrite.com. 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=50541901adno=50542033 Featuring...MELANIE The Big BopperŽ MARKEL GARY Mayor of ViceŽ WEIN BOB Bad to the BoneŽ WHITE CHERIE GetR DoneŽ GEORGE SHERRI DENNIS MARIE PEARLINGI JARED FORMA Proceeds bene“ t: Director County Commissioner, Dr. Chris Constance Stage Manager/DJ Tyler Colfer September 14th, 2018 Charlotte Harbor Event Center 75 Taylor Street, Punta Gorda, FL 33950 VIP Tickets $85 Improv Show Only $25 Dinner/Table Seating @6pm Entrance @7pm Purchase your ticket under your favorite performer! For Tickets + Information, Call (941) 255-1022 Marie LaBrosse (941) 815-6230 or visit www.charlotteplayers.org 2018

PAGE 59

8 Lets Go! E/N/C/V August 29 September 4, 2018 Get ready for the “rst play of the season at Englewoods Lemon Bay Playhouse. The Last of the Red Hot LoversŽ, one of Neil Simons funniest plays, offers great nonstop entertainment plus an important message. Dont just sit back and let Life pass you by. Live life to the fullest before it is too late,Ž Thats exactly how the main character Barney Cashman, a middle aged married man, feels „ and who wouldnt blame him? What could be worse than being overweight, over worked, and over the hill? Will Barneys plan of action, to arrange a one-time romantic experience, provide him with the excitement he craves? Jim Manns, as Barney, faces kooky situations in every act, as he attempts not just one or two, but three seductions. I began acting just 42 months ago, and this is my 15th play. I began by playing a UPS delivery guy in Nanas Knaughty NickersŽ in Port Charlotte and have acted in serious and comical roles at Charlotte Players, the Venice Playhouse, and the Lemon Bay Playhouse ever since. My Act I soliloquy demonstrates more about Barney than meets the eye,Ž Manns explained. Casey Trascik, as Elaine Navazio, portrays a sexpot who likes whisky, cigarettes, and other womens husbands. She graduated from Venice High School and earned a BFA degree at Florida State Collage before heading to NYC where she acted in and directed numerous plays that included playing the part of Gertrude, Hamlets mother, in Shakespeares play. Tenseik is happy to be back in Florida where she works as a theater manager and technician at Venice Performing Arts Center. In 2002 she acted in Steel MagnoliasŽ at Lemon Bay Playhouse. The part of the ”ighty, pot smoking, Bobbi Michele requires lots of energy, and Mariah Hilton loves the challenge. Its been two years, and Im happy return to Lemon Bay Playhouse to reprise the role of Bobbi Michele. In 2015, I acted as Bobbi with Gary Seddon, our director, acting as Barney in a Charlotte Players production. The audience will feel some sympathy for Bobbi as she didnt believe a casual meeting at the park would turn into a seduction, but its really a comedic role,Ž explained Hilton. Barneys best friends wife, Jeanette Fisher, is portrayed by Jenifer Lewis. I am a registered surgical nurse so acting provides a different kind of pressure for me. Ive acted in Bobs your Elf at Lemon Bay Playhouse and am enjoying the challenge of playing the part of a vindictive, angry, and depressed woman who wants to get even with her adulterous husband.Ž commented Lewis. The plays director, Gary Seddon, earned a Masters Degree in Theater from Western Washington University. He taught English and Drama classes before relocating to Florida where he performs, directs, and teaches acting classes. This comedy is set in 1968, and many in the audience will appreciate the humor, out“ts, and references to the 60s era. It also explores the changes and mores of the sexual revolution,Ž he explains. The Last of the Red Hot LoversŽ takes place every WednesdaySaturday at 7:30 p.m. Sundays at 2 p.m. from Sept. 5-23 at Lemon Bay Playhouse, 96 W. Dearborn St., Englewood. Call 941-475-6756 for tickets or go online at www.lemonbayplayhouse. com.Get ready for The Last of the Red Hot LoversBy CHRIS KOURAPISLETS GO CORRESPONDENT IF YOU The Last of the Red Hot LoversŽ takes place every Wednesday-Saturday at 7:30 p.m. Sundays at 2 p.m. from Sept. 5-23 at Lemon Bay Playhouse, 96 W. Dearborn St., Englewood. Call 941-475-6756 for tickets or go online at www.lemonbayplayhouse.com. Reserved seat tickets are $20 each, Student Tickets $14, Group rates available. Broadway Palm opens their 26th Season with Lets Go To The Movies,Ž playing through Sept. 29. Enjoy a fun-“lled trip back in time with this musical comedy revue highlighting movies and movie stars you know and love. Broadway Palm is offering a Season Opener Special and all tickets are just $50 for dinner and the show. Join Victor Legarreta and his cast as they sing and dance their way through movie history. This all-movie musical revue will feature scenes and songs from all of your favorite movies and movie musicals such as Titanic,Ž Grease,Ž Indiana Jones,Ž Moulin Rouge,Ž Singin in the Rain,Ž Forrest Gump,Ž ChicagoŽ and more. You may even be treated to surprise guest appearances by the movie starsŽ themselves! Youll laugh, sing along and become part of the action. So, get your tickets, click your heels together three times and say Theres no place like Broadway Palm ƒ Theres no place like Broadway Palm ƒŽ Writer, director and choreographer for Lets Go To The MoviesŽ is the ever popular Victor Legarreta. Legarreta shined this summer as Oliver Warbucks in AnnieŽ and is also wellknown for his role of the Cowardly Lion in The Wizard of Oz.Ž In addition, he created and directed Yesterdays: The 50s and 60s Musical and Groovin: The 60s and 70s Musical.Ž The cast includes Sarah Cammarata, Erica Clare, Chris Duir, Kira Galindo, Chasdan Ross Mike and Chris Trimboli. Broadway Palm audiences may remember Cammarata as Dorothy in The Wizard of Oz,Ž Duir as Bert in Mary Poppins,Ž Mike as Judas in Jesus Christ SuperstarŽ and Trimboli as Magaldi in Evita.Ž Galindo has appeared in several productions at Broadway Palm and in The Off Broadway Palm and Clare is making her debut at the theatre. Performances are Wednesday through Sunday evenings with selected matinees. Broadway Palm is offering a Season Opener SpecialŽ and all tickets are just $50 for dinner and the show. Tickets are now on sale 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.Lets Go To The MoviesProvided by MELISSA VOGTBROADWAY PALM IF YOUJoin Broadway Palm as they begin their 26th Season with Lets Go To The Movies playing Aug. 30 through Sept. 29. Performances are Wednesday through Sunday evenings with selected matinees. Broadway Palm is offering a Season Opener SpecialŽ and all tickets are just $50 for dinner and the show. Tickets are now on sale 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 PROVIDEDBroadway Palm opens their 26th Season with Lets Go To The Movies,Ž playing through Sept. 29.Gatorama is hosting its 15th annual Alligator Hatching FestivalŽ daily through Sept. 3 at the animal park, 10665 U.S. Highway 27, Palmdale. It is the time of year that chirping, grunting and snapping baby alligators emerge from their shells to meet the world! This is a great opportunity for parents to teach their children about one of natures fascinating life cycles,Ž said Gatorama owner Allen Register. For the next couple of weeks we will welcome over “ve thousand alligators into the world at Gatorama. Guests will be able to see and feel these little baby alligators wiggle out of the eggs.Ž Visitors to Gatorama will also be able to learn about the history of the American alligator and how the populations have been protected through one of the most truly successful, sustainable-use management programs ever implemented. American alligators have been off the endangered species list since 1987 and populations are still growing. Alligator farming is an important part of the program. New exhibits and activities for everyone have been added since rebuilding the park due to Hurricane Irma damage last September. With our website guests may book reservations online and bypass the line at the front desk and go to a special queue to have their e-tickets scanned! This improvement should allow us to provide a smoother experience for our guests,Ž Mr. Register said. Hatching times are listed on Gatoramas website. The Hatching Festival runs every day through Sept. 3. Regular admission includes the educational hatching programs. For guests who want a hands-on experience, a Hatch and HoldŽ package is available. For more information, prices and directions as well as to book your Hatch and Hold package visit www. gatorama.com or www. hatchingfestival.com.Gatoramas Alligator Hatching FestivalProvided by PATTY REGISTERGATORAMA IF YOU Gatorama is hosting its 15th annual Alligator Hatching FestivalŽ through Sept. 3 at the animal park, 10665 U.S. Highway 27, Palmdale, Fla. Regular admission includes the educational hatching programs. For guests who want a hands-on experience, a Hatch and HoldŽ package is available. For more information, prices and directions as well as to book your Hatch and Hold package visit www.gatorama.com or www. hatchingfestival.com. PHOTO PROVIDED UPCOMING EVENTS "The Gift"Now extended Through September 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 Sept. 30, 2018 € Available at both Restaurants WWW.RIVERCITYGRILLPG.COM WWW.ITALIAPG.COMadno=50540085 All sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.adno=720078

PAGE 60

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 110 9.31 +3.4AAR AIR .30 .6 ...cc 49.05 34.25 172 46.83 +19.2ABB Ltd ABB .76e 3.2 ... 28.67 21.22 1884 23.72 -11.6ABM ABM .70 2.3 19 44.83 28.17 571 31.01 -17.8ADT Inc n ADT ... ... ... 9.60 6.93 4668 9.21 +17.8AES Corp AES .52 3.7 11 14.11 9.86 3085 13.91 +28.4AFLAC s AFL 1.04 2.2 15 47.15 39.88 2270 46.78 AG MtgeIT MITT 2.00f 10.7 9 19.95 16.31 74 18.77 -1.3AG Mtg pfA MITTpA 2.06 8.0 ... 25.93 24.88 5 25.90 +2.2AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 8 25.69 +1.4AGCO AGCO .60 1.0 27 75.95 56.36 528 61.88 -13.4AH Belo AHC .32 7.2 ...dd 5.80 4.25 21 4.45 -7.3AK Steel AKS ... ... 20 6.80 4.00 7920 4.47 -21.0AMC Ent AMC .68m 3.6 ...dd 19.55 10.80 1197 19.15 +26.8AMCON DIT .72 .8 20 100.00 80.95 88.90 -9.1AMN Hlth AMN ... ... 23 68.20 36.90 165 58.55 +18.9ARC Docu ARC ... ... 23 4.84 1.62 482 3.47 +36.1ASA Gold ASA .04e .4 ...q 12.99 8.56 70 8.95 -20.9AT&T Inc T 2.00 6.1 6 39.80 30.13 16423 32.67 -16.0AT&T 66 n TBB ... ... ... 26.72 24.13 132 25.10 -3.8A10 Ntwks ATEN ... ... ...dd 8.25 5.63 103 6.95 -10.0AU Optron AUO .18e ... ... 4.76 3.40 890 4.24 +14.5AVX Cp AVX .46 2.2 ...cc 21.48 14.51 221 20.68 +19.5sAXA EqH n EQH .13p ... ... 22.85 19.90 1075 22.84 +6.8AZZ Inc AZZ .68 1.3 24 56.05 39.50 109 54.20 +6.1Aarons AAN .12 .2 11 51.53 34.29 295 49.34 +23.8sAbbottLab ABT 1.12 1.7 28 66.89 49.49 4049 66.79 +17.0AbbVie ABBV 3.84 3.9 17 125.86 72.56 3420 97.26 +.6AberFitc ANF .80 2.9 19 29.69 11.62 1706 27.37 +57.0AbdAsPac FAX .42 10.0 ...q 5.22 4.18 792 4.22 -13.5AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 54 6.15 -3.5AbdnChile CH .58e 8.4 ...q 9.64 6.52 134 6.94 -22.3AbdGlbInc FCO .84 10.2 ...q 9.48 7.80 92 8.24 -6.6AbdEMSmC 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 20 8.33 -7.6AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.57 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.68 32.13 -3.2AcadiaRlt AKR 1.08 3.8 49 30.63 21.34 355 28.55 +4.3Accenture ACN 2.66 1.6 27 168.95 128.29 1656 167.67 +9.5AccoBrds ACCO .24 1.9 21 14.63 10.68 312 12.45 +2.0AcmeU ACU .44 2.0 21 26.45 18.51 2 21.70 -7.3AcornInt rs ATV ... ... ... 38.86 13.21 6 19.70 +11.7ActiniumP ATNM ... ... ...dd .85 .33 278 .63 -4.7Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 2 23.14 +8.2Actuant ATU .04 .1 ...cc 30.05 21.50 159 29.25 +15.6Acuity AYI .52 .3 18 186.99 109.98 702 151.89 -13.7Acushnet n GOLF ... ... ... 27.87 15.95 142 27.21 +29.1sAdaDvsEq ADX 1.32e 1.2 ...q 16.47 14.30 152 16.45 +9.4AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 113 19.70 -.7AdmRsc AE .88 2.0 ...dd 50.59 33.10 4 44.69 +2.7Adecaogro AGRO ... ... ... 11.15 7.20 445 8.29 -19.8Adient n ADNT 1.10 2.4 ... 86.42 42.04 1375 46.42 -41.0AdtalemGl ATGE .36 .8 19 56.45 30.71 626 47.70 +13.4AdvAuto AAP .24 .1 29 165.07 78.81 1097 162.10 +62.6sAdvDisp n ADSW ... ... ... 26.15 21.50 286 26.22 +9.5AdvDrainS WMS .32 1.0 27 32.75 17.90 191 31.80 +33.3Advansx n ASIX ... ... ... 46.51 30.56 102 33.95 -19.3AdvOil&Gs AAV ... ... 6 6.70 2.70 111 3.10 -27.9AdvClayCv AVK 1.13 7.1 ...q 16.50 14.62 114 15.86 -.1AdvCCvII AGC .56 9.8 ...q 6.28 5.40 5.69 -5.0AdvClEnh LCM .84 10.9 ...q 8.77 7.65 7.74 -7.1AdSDorWr AADR .32e .6 ...q 64.00 47.31 90 52.91 -10.1AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 28 22.20 +3.4AdvSh ef n CWS ... ... ... 32.47 27.73 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 0 26.94 -13.1AdvSmCap SCAP ... ... ... 41.63 31.41 0 41.05 +17.3AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 49.89 +1.1AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.29 AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 6 47.84 -1.1sAdvSStarG VEGA ... ... ...q 32.11 28.75 1 32.12 +4.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.54 2 70.80 -.9AdvMeidll MATH ... ... ...q 35.56 30.16 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.57 -1.2AdMadIntl FWDI .37e 1.3 ...q 33.10 27.80 1 28.93 -6.9AdMadDm FWDD .18e .3 ...q 57.19 48.07 1 55.77 +4.3tAdvActBear HDGE ... ... ...q 8.91 7.30 88 7.32 -6.6Aecom ACM ... ... 13 39.90 30.95 632 33.65 -9.4AegeanMP ANW .08 4.3 5 5.25 .60 422 1.85 -57.0Aegon AEG .25e 4.1 ... 7.48 5.49 813 6.06 -3.8Aegon cap AEH 1.59 6.1 ... 26.52 25.40 46 26.09 +1.0Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 36 26.18 +.9sAegon t AEB .77 3.0 ... 25.39 23.55 12 25.39 +5.0Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.13 832 57.20 +8.7Aerocntry ACY ... ... 3 17.34 10.90 1 15.33 +.6AerohiveN HIVE ... ... ...dd 6.50 3.35 308 4.28 -26.6AerojetR AJRD ... ... ...dd 37.70 24.41 443 36.59 +17.3Aetna AET 2.00 1.0 19 199.95 149.69 1650 198.86 +10.2AffilMgrs AMG 1.20 .8 11 216.99 142.79 794 146.95 -28.4Agilent A .60 .9 78 75.00 60.42 2284 66.69 -.4Agnico g AEM .44 ... 43 51.86 34.49 1361 35.99 -22.1sAgreeRlt ADC 2.16f 3.8 30 57.04 43.74 201 57.21 +11.2Air Inds AIRI .60 42.6 ... 1.95 1.27 46 1.41 -16.6AirLease AL .40 .9 6 50.70 38.46 518 46.96 -2.3AirProd APD 4.40 2.6 25 175.17 143.79 707 167.01 +1.8AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 7 25.30 18.97 699 21.73 -7.1AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 15 25.72 -3.2AlamoGp ALG .44 .4 26 120.58 87.54 44 99.12 -12.2AlamosGld AGI .02 .4 ... 8.58 4.21 960 4.54 -30.3AlaskaAir ALK 1.28 1.9 9 82.68 57.53 2105 66.91 -9.0sAlbnyIn AIN .68 .9 34 78.95 51.30 125 77.80 +26.6Albemarle ALB 1.34f 1.4 16 144.99 86.75 1058 96.94 -24.2Alcoa Cp AA ... ... 22 62.35 40.03 3832 44.25 -17.9AlexB Inc ALEX .28 1.2 32 30.35 20.83 261 23.56 -15.1Alexanders ALX 18.00 4.9 ... 436.80 332.98 2 365.54 -7.7AlexREE ARE 3.72f 2.9 32 134.37 114.00 421 128.35 -1.7tAlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 3 34.93 -5.6AlexcoR g AXU ... ... ... 1.85 1.00 253 1.16 -27.0AlgonPw n AQN .51f ... ... 11.34 9.45 70 10.36 -7.2Alibaba BABA ... ... 53 211.70 164.25 15299 178.19 +3.3Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 .70 643 .71 -80.7AllegCp Y ... ... ...cc 646.55 521.07 34 637.57 +7.0AllegTch ATI ... ... ...dd 30.25 19.42 2107 26.77 +10.9Allegion ALLE .84 1.0 ... 89.81 73.85 333 87.72 +10.3Allergan AGN 2.88 1.5 12 237.41 142.81 1318 187.72 +14.8Allergn pfA AGNpA 55.00 10.1 ... 840.72 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 277 74.79 +.6sAlliCAMun AKP .70 5.0 ...q 14.02 12.49 38 13.88 +2.1AlliData ADS 2.28 1.0 14 278.33 192.02 340 238.59 -5.9AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 85 12.62 -5.8AlliOne rs AOI ... ... ...dd 30.70 9.85 267 17.60 +32.8AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 175 11.71 -8.2AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.5 14 30.80 22.90 345 30.15 +20.4AlliantEg s LNT 1.34 3.1 21 45.52 36.84 825 42.60 AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 145 7.11 +1.1AlliGblCv2 NCZ .69 11.2 ...q 6.38 5.70 209 6.16 -.8AlliNFJDv NFJ 1.20 9.1 ...q 13.81 12.29 138 13.20 +1.1sAlliGlEqCv NIE 1.52 6.5 ...q 23.50 19.47 71 23.56 +11.5Allz24Tgt n CBH ... ... ... 10.05 8.75 28 9.26 +1.8AllnzgDI&Cv ACV 2.00 8.1 ...q 24.99 20.34 32 24.71 +13.1AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 5 25.77 +1.1sAllisonTrn ALSN .60 1.2 17 49.59 32.93 920 49.24 +14.3Allstate ALL 1.84 1.8 15 105.36 85.59 1953 100.38 -4.1Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 3 25.34 -1.0Allstate 53 ALLpB 1.28 4.9 ... 27.28 25.10 20 26.11 -.5Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 32 25.50 -2.0 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 8 25.77 -2.3Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 37 25.82 -1.6Allstat pfF ALLpF 1.56 5.9 ... 27.59 25.02 12 26.35 -.9AllyFincl ALLY .60f 2.2 12 31.29 21.81 2355 27.19 -6.8AlmadM n AAU ... ... ... 1.32 .56 177 .65 -36.8AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.12 11 32.39 +5.5AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.64 7 30.97 -6.3AlpMoIntQ IMOM ... ... ...q 33.00 26.61 1 28.40 -6.5AlpMoUSQ QMOM ... ... ... 33.46 25.03 12 33.43 +16.9AlpArcVl n VMOT ... ... ... 31.39 25.80 9 29.31 +1.1AlphaPro APT ... ... 18 4.25 3.15 14 3.55 -11.3AlpGDDiv AGD .78 7.6 ...q 11.55 10.15 10.33 -4.4AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.23 -7.6AlpTotDiv AOD .69 7.8 ...q 10.03 8.62 8.79 -7.2AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 2 44.93 sAlpsEqSect EQL 1.83e 2.5 ...q 73.29 64.32 1 73.10 +5.1sAlpDisrTc n DTEC ... ... ... 30.07 24.40 25 30.00 +19.0sAlpBzSoMed BUZ ... ... ... 38.36 28.84 2 38.36 +19.8AlpsRivFlex RFFC ... ... ... 36.59 30.68 16 36.07 +3.9Alps RivDiv RFDA ... ... ... 33.92 28.38 13 33.80 +6.7AlpRvrCare RFCI ... ... ... 26.24 23.73 12 23.96 -3.0AlpRivUncn RFUN ... ... ... 26.57 24.98 9 25.30 -2.9AlpSprtJG SGDJ ... ... ...q 38.94 23.61 43 25.31 -24.7AlpMedBrk SBIO ... ... ...q 39.50 29.10 30 38.02 +15.9AlpSprotG SGDM .12e .7 ...q 22.94 15.42 24 16.03 -22.6AlpWkplEq EQLT .42e 1.1 ...q 39.15 33.13 0 38.27 +5.6AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.65 4 21.64 -14.9AlpAlerEn ENFR 1.35e 5.9 ...q 24.50 19.24 9 23.05 -.2AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.05 21 27.10 -5.4AlpBarr400 BFOR .25e .5 ...q 46.25 36.90 6 46.04 +10.7AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 18 24.55 -2.4AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 89 46.50 +1.5AlpAlerMLP AMLP 1.35e 12.3 ...q 11.89 9.01 14626 10.99 +1.9Alteryx n AYX ... ... ... 57.43 18.64 507 56.26 +122.6Altice n ATUS ... ... ...dd 28.13 14.60 2593 18.04 -5.4AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 62.75 -23.1AltisResid RESI .60 5.9 ...dd 12.33 9.87 10.22 -13.8Altria MO 3.20 5.5 18 74.38 53.91 5691 58.45 -18.1AlumChina ACH ... ... ... 23.54 9.20 41 10.85 -39.5ATrFn pfA AFSIpA 1.69 8.9 ... 25.16 13.96 8 18.99 -7.8AmTrF pfB AFSIpB 1.81 9.0 ... 25.23 12.92 5 20.02 -8.4AmTrF pfC AFSIpC 1.91 9.1 ... 25.40 14.91 13 20.98 -6.7AmTrF pf F AFSIpF ... ... ... 24.00 13.93 13 19.43 -5.4AmTrF pfE AFSIpE ... ... ... 25.75 14.80 9 22.65 -1.2AmTrFn 7.5 AFST ... ... ... 26.94 23.30 7 25.23 -2.5AmTrFn 55 AFSS 1.81 7.4 ... 26.00 21.41 26 24.56 -1.8AmTrF pfD AFSIpD 1.88 8.6 ... 25.25 14.42 4 21.83 -1.6AmberRd AMBR ... ... ...dd 10.29 6.14 110 8.68 +18.3Ambev ABEV .05e 1.1 8 7.43 4.58 25297 4.61 -28.6AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 65.09 51.89 1504 63.22 +7.2Ameresco AMRC ... ... 24 15.35 7.08 46 14.45 +68.0AMovilL AMX .17e 1.0 25 19.91 14.85 1590 17.15 AmMovl A AMOV ... ... ... 19.87 14.77 1 17.09 +.5AmAssets AAT 1.08f 2.7 25 41.69 30.62 191 39.46 +3.2AmAxle AXL ... ... 5 20.27 13.38 1513 18.35 +7.8AmCampus ACC 1.84 4.3 52 48.82 34.52 462 42.49 +3.6AEagleOut AEO .55f 2.0 19 29.88 11.94 5466 27.28 +45.1AEP AEP 2.48 3.5 17 78.07 62.71 2021 71.11 -3.3AEqInvLf AEL .24f .6 16 38.56 25.43 180 37.27 +21.3sAmExp AXP 1.40 1.3 16 107.33 84.02 2275 107.28 +8.0AFnclGrp AFG 1.40 1.3 19 121.69 95.19 326 111.37 +2.6AFnclGp 54 AFGE 1.56 6.0 ... 27.09 25.20 9 26.00 -.8AFnclGp 55 AFGH 1.50 5.9 ... 27.30 25.00 7 25.47 -2.9sAHm4Rent AMH .20 .9 ... 23.12 18.39 3455 23.24 +6.4AHm4R pfC AMHpC 1.38 4.8 ... 28.98 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.60 24.61 27 26.24 -4.2AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 4 25.70 -4.1AH4Rn pfG AMHpG 1.47 5.9 ... 26.38 22.27 7 24.85 -1.3AHm4R pfF AMHpF ... ... ... 26.27 22.43 3 24.91 -2.5AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 3607 54.04 -9.3AmLorain ALN ... ... ...dd .43 .14 28 .17 -1.7AMidstrm AMID .41 6.7 ...dd 15.25 5.30 227 6.15 -53.9AmrRlty ARL ... ... ...dd 21.57 8.00 2 17.83 +38.8AmRenAs n ARA ... ... ... 24.07 9.91 78 22.31 +28.2AmShrd AMS ... ... 15 3.28 2.25 1 3.10 +19.4AmStsWtr AWR 1.02 1.7 36 61.66 47.53 109 59.32 +2.4AmTower AMT 3.08f 2.1 44 155.28 130.37 1192 150.10 +5.2ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 50 21.40 +8.9AmWtrWks AWK 1.82 2.1 38 92.37 76.04 594 87.25 -4.6AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.6 32 48.37 39.40 205 39.58 -14.4Ameriprise AMP 3.60 2.5 11 183.90 129.87 618 144.01 -15.0AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 579 88.87 -3.2Ametek AME .56f .7 32 79.32 61.77 713 77.33 +6.7AmiraNatF ANFI ... ... ... 6.30 1.57 92 1.71 -59.0Ampco AP ... ... ...dd 18.60 7.20 21 7.40 -40.3Amphenol APH .92 1.0 37 95.90 79.08 1881 94.62 +7.8AmpioPhm AMPE ... ... ... 4.95 .35 1549 .63 -84.6AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.10 -1.2AmpDivOpt DIVO ... ... ... 31.01 26.23 2 29.72 +2.5AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .82 82 .99 -2.0Amrep AXR ... ... 10 7.71 6.44 0 7.45 +6.1Anadarko APC 1.00 1.5 75 76.70 39.96 4140 64.87 +20.9Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 24 156.99 89.58 1298 155.55 +36.0AndeavLog ANDX 4.12 8.3 25 55.21 40.66 649 49.75 +7.7Anf DvAlt n DALT ... ... ... 10.90 9.62 7 10.51 +3.4AnglogldA AU ... ... ... 12.00 7.08 2871 7.86 -22.9ABInBev BUD 3.19e 3.3 24 126.50 91.70 957 97.99 -12.2Anixter AXE ... ... 16 88.85 56.25 86 72.10 -5.1Annaly NLY 1.20 11.3 12 12.58 9.95 6211 10.65 -10.4Annaly pfC NLYpC 1.91 7.4 ... 26.02 25.00 14 25.88 +1.5Annaly pfD NLYpD 1.88 7.3 ... 25.85 24.06 38 25.79 +1.7sAnnaly pfG NLYpG 1.63 6.6 ... 24.83 23.35 83 24.85 +.3Annaly pfF NLYpF ... ... ... 26.59 24.54 84 26.08 +1.0Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 1183 17.67 -10.4AnteroMid AM 1.56f 5.2 23 34.18 24.20 889 29.91 +3.0AnteroRes AR 1.00 5.4 38 22.69 16.31 2895 18.42 -3.1Anthem ANTM 3.00 1.1 17 268.04 179.40 691 266.71 +18.5Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.3 10 6.20 4.55 245 4.87 -10.5Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 0 26.67 +.9Anwrth pfB ANHpB 1.56 6.1 ... 30.12 24.60 25.68 -6.5Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 1 25.27 +.4Aon plc AON 1.60 1.1 29 152.78 130.87 550 145.05 +8.2Apache APA 1.00 2.3 27 49.59 33.60 2099 42.76 +1.3AptInv AIV 1.52 3.4 26 46.72 37.97 777 44.22 +1.2AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 4 26.20 -4.4ApolloCRE ARI 1.84 9.5 12 19.50 17.56 576 19.35 +4.9ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 7 25.74 -.3ApolloGM APO 1.95e 5.6 12 37.35 28.00 335 34.75 +3.8ApollG pfA APOpA 1.59 6.1 ... 26.62 23.98 18 25.91 -1.4sApolG pfB APOpB 1.59 6.3 ... 25.42 24.25 43 25.43 +2.4ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 21 25.32 -2.9ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 67 16.09 -.8ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 37 15.63 -.8AppHReit n APLE 1.20 6.7 40 20.19 16.72 868 17.87 -8.4ApldIndlT AIT 1.20 1.6 21 78.90 55.25 152 76.95 +13.0sAptargrp ATR 1.28 1.2 30 104.95 79.97 215 103.89 +20.4Aptiv APTV .22 .2 18 103.23 78.39 1474 92.06 +8.5AquaAm WTR .88f 2.4 27 39.55 32.37 597 36.91 -5.9Aquantia n AQ ... ... ... 18.49 9.60 104 12.52 +10.5Acquavnt n WAAS ... ... ... 18.72 10.87 28 18.03 +16.2Aramark ARMK .90f 2.2 21 46.09 36.29 631 41.21 -3.6sArborRT ABR 1.00 8.3 10 12.11 7.88 906 12.07 +39.7Arbor prA ABRpA 2.06 8.0 ... 26.32 24.81 1 25.88 +2.1ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.45 -.4ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 2 26.19 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.23 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 14.23 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 1665 30.95 -4.2ArchCoal ARCH 1.60 1.8 8 102.61 68.95 140 88.07 -5.5ArchDan ADM 1.34 2.7 21 51.11 38.59 2692 50.45 +25.9Archrock AROC .53f 4.1 26 13.75 8.25 566 12.75 +21.4 Arconic ARNC .24 1.1 ...dd 31.17 16.47 2150 21.90 -19.6tArconic pf ARNCp 3.75 4.4 ... 92.00 84.56 46 86.00 +.2Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 33 10.80 6.50 317 7.00 -32.4ArcusBio n RCUS ... ... ... 19.67 10.80 275 14.89 -13.4Ardaugh n ARD .56 3.5 ... 22.33 14.77 26 16.15 -23.5ArdmoreSh ASC ... ... ...dd 9.05 6.40 156 6.80 -15.0sAresCmcl ACRE 1.16f 8.0 13 14.48 11.96 98 14.52 +12.6AresDyCr ARDC 1.40 8.8 ...q 16.73 15.74 89 15.89 -3.2AresMgmt ARES 1.05e 4.9 14 25.95 17.65 594 21.55 +7.8AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 20 27.07 +2.2Argan AGX 1.00 2.5 9 69.95 34.90 78 40.10 -10.9ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 2 25.50 +.9ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 128 63.30 +18.1AristaNetw ANET ... ... 55 313.37 169.61 1684 304.20 +29.1sArkInnova ARKK ... ... ...q 48.88 32.00 234 48.99 +32.1sArkIndInno ARKQ ... ... ...q 37.17 28.96 17 37.20 +12.9ArkGenom ARKG ... ... ...q 33.06 23.25 92 32.99 +34.7sArkWebX.O ARKW .94p .6 ...q 59.54 38.47 86 59.44 +29.0Ark 3dPr n PRNT ... ... ... 27.21 22.65 11 26.78 +9.9sArk IsrTc n IZRL ... ... ... 22.20 19.16 6 22.15 +8.8ArlingAst AI 2.20 21.6 ...dd 13.41 9.88 418 10.18 -13.6ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 2 24.37 -.3ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 10 24.25 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.60 -1.4ArmadaHof AHH .80 5.0 21 16.17 12.73 141 15.85 +2.1ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 15 25.57 +.5ArmrR pfB ARRpB 1.97 7.9 ... 25.29 24.09 25 25.08 +.2ArmourR rs ARR 2.72 11.5 6 27.55 21.40 358 23.74 -7.7ArmsFloor AFI ... ... 52 18.24 12.03 154 18.05 +6.7ArmstrWld AWI ... ... 16 71.35 45.45 333 69.30 +14.5ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 13 17.56 -2.4ArrowEl ARW ... ... 11 87.26 72.31 527 79.84 -.7ArwQVMEq QVM ... ... ...q 30.15 25.31 29.40 +6.0ArtisanPtr APAM 2.40a 7.2 23 41.45 29.50 167 33.55 -15.1AskanoG g AKG ... ... ... 1.38 .43 159 .85 +20.4AsburyA ABG ... ... 10 77.75 50.30 71 76.00 +18.8AshfordHT AHT .48 7.4 ...dd 8.66 5.42 707 6.53 -3.0Ashfrd pfD AHTpD 2.11 8.1 ... 26.29 25.06 2 26.04 +3.4AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 11 24.11 -5.1AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 6 24.15 -3.9AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 3 24.50 -3.6AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 13 24.39 -2.9Ashford AINC ... ... 24 109.82 53.00 10 92.00 -1.1Ashland ASH 1.00f 1.2 47 86.63 60.28 273 84.60 +18.8AsiaPc APB .61e 2.1 ...q 15.71 12.95 39 13.60 -5.7AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 4 4.88 AspenIns AHL .96 2.3 ...dd 46.45 34.80 20217 41.00 +1.0Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 41 25.79 -5.5AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 28 24.92 -3.3AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 7 25.97 -4.5AsscBc pf D ASBpD ... ... ... 26.23 24.08 45 24.92 -4.0AsscdBanc ASB .60 2.2 17 29.03 20.95 957 27.35 +7.7AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.80 6 37.75 +10.7Assurant AIZ 2.24 2.1 52 111.43 84.34 623 104.27 +3.4AssuredG AGO .64 1.6 8 42.88 32.97 570 41.22 +21.7AsdGMu01 AGOpB 1.72 6.6 ... 26.37 25.36 10 26.07 +.2AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 7 25.66 -1.9AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 3 24.97 -.4AsteriasBio AST ... ... ...dd 3.74 1.20 125 1.60 -28.9AstraZen s AZN 1.37e 3.5 10 39.76 29.14 2827 38.65 +11.4AtHomGr n HOME ... ... 50 40.97 20.07 681 37.01 +21.8Atento SA ATTO .34p ... 12 12.90 5.45 75 6.90 -32.0Athene n ATH ... ... ... 55.22 43.09 685 50.18 -3.0AtkoreInt n ATRK ... ... ... 28.67 16.15 291 27.79 +29.6AtlPwr g AT .12 ... ...dd 2.60 1.80 1084 2.20 -6.4ATMOS ATO 1.94 2.1 17 94.85 76.46 359 91.80 +6.9AurynRs n AUG ... ... ... 2.55 .97 62 1.08 -34.1AutoNatn AN ... ... 12 62.02 41.70 310 46.42 -9.6Autohome ATHM ... ... 14 119.50 52.93 826 82.31 +27.3Autoliv ALV 2.32 2.5 15 115.42 75.70 276 91.71 +.2AutoZone AZO ... ... 16 797.89 519.41 229 766.12 +7.7Auxilio n AUXO ... ... 32 3.62 3.36 3.47 Avalara n AVLR ... ... ... 59.40 32.10 286 39.91 -9.5AvalonHld AWX ... ... ...dd 20.20 1.83 1294 4.72 +136.0AvalonBay AVB 5.88 3.2 25 189.89 152.65 392 184.49 +3.4Avangrid n AGR 1.76f 3.5 39 54.55 45.17 265 49.62 -1.9AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 20 23.76 19.08 826 22.90 +14.5AveICSFd ACP 1.44 10.9 ...q 14.93 13.31 13.24 -5.6AveryD AVY 2.26 2.1 35 123.67 91.98 289 106.42 -7.3Avianca AVH .18e 3.3 ... 9.76 5.35 102 5.40 -32.8AvinoSG g ASM ... ... ... 1.80 .85 93 1.01 -24.6Avista AVA 1.49 2.9 29 52.91 47.50 428 51.41 -.2Avon AVP ... ... 21 2.99 1.38 4794 2.09 -2.8Axalta AXTA ... ... 75 38.20 28.04 1436 30.15 -6.8AXIS Cap AXS 1.56 2.7 ...dd 62.64 47.43 397 58.17 +15.7AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 8 25.17 -.2AxisCap pfE AXSpE ... ... ... 25.85 23.39 76 25.00 -.7Azul n AZUL ... ... ... 35.05 15.53 489 16.40 -31.2AzurePwr n AZRE ... ... ... 18.10 12.53 5 15.51 +9.2B -B&G Foods BGS 1.90 6.2 9 39.75 22.00 441 30.60 -12.9B2gold g BTG ... ... 29 3.30 2.10 1780 2.34 -24.5BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 1505 52.12 +4.8BB&T pfD BBTpD ... ... ... 26.35 24.87 16 25.86 +1.6BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 29 25.28 +.1BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 25 25.21 +.7BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 20 25.17 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 34 26.10 -3.3tBBVABFrn BFR .25e 2.9 ... 27.45 9.15 888 8.61 -65.8BBX Cap n BBX .03 .4 9 10.17 6.32 199 7.43 -6.8BCE g BCE 3.02 ... ... 49.06 40.19 447 41.24 -14.1BG Staffing BGSF 1.20 4.4 31 29.59 14.45 106 27.08 +69.9BGCPtrs 42 BGCA 2.03 8.0 ... 26.58 25.25 25.42 -1.9BHP BillLt BHP 1.66e 3.4 ... 52.62 39.92 1459 49.32 +7.2BHPBil plc BBL 1.66e 3.8 ... 47.92 34.96 990 43.94 +9.0BP MidPt n BPMP ... ... ... 23.00 16.83 143 19.55 -5.0BP PLC BP 2.38 5.5 23 47.83 34.21 4100 43.26 +2.9BP Pru BPT 3.60e 12.3 5 31.80 18.65 122 29.20 +45.3BRF SA BRFS ... ... ... 15.50 4.65 1117 4.83 -57.1BRT BRT .80f 6.1 11 14.20 7.63 18 13.10 +11.1BT Grp s BT .99e 6.8 ... 19.79 13.53 642 14.57 -20.0BWX Tech BWXT .64 1.0 32 72.18 53.11 501 63.75 +5.4B&W Ent n BW ... ... ...dd 7.66 1.30 757 1.35 -76.2BabShDHi BGH 1.84 9.3 ...q 20.83 18.35 49 19.72 +1.8BadgerMtr s BMI .60f 1.1 56 55.45 41.00 109 55.15 +15.4BakHuGE n BHGE .72f 2.2 ...cc 38.10 25.53 3090 33.41 +5.6BallCorp s BLL .40 1.0 21 43.24 34.71 1567 41.67 +10.1Ballanty BTN ... ... ...dd 6.70 3.95 1 4.30 -7.5BanColum CIB 1.27e 2.8 ... 51.38 36.38 312 44.96 +13.4BancCalif BANC .52 2.6 15 23.40 17.10 367 19.90 -3.6BcCalif pfC BANCpC 2.00 7.7 ... 26.80 25.46 25.94 -1.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 6 26.60 +.7BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 5 26.46 -.3BcBilVArg BBVA .27e 4.2 ... 9.54 6.00 1926 6.37 -25.1BcoBrades s BBDO .02r .4 ... 11.90 5.49 6 6.20 -26.4BcoBrad s BBD .06a .9 ... 11.98 6.53 8518 6.94 -25.5tBcoLatin BLX 1.54 7.2 12 30.50 21.46 100 21.35 -20.6tBcoMacro BMA ... ... 5 136.10 43.37 664 42.50 -63.3BcoSantSA SAN .21e 4.2 ... 7.57 4.88 4396 5.09 -22.2BcoSBrasil BSBR .29e 3.5 5 12.11 7.20 1025 8.29 -14.3BcSanChile BSAC .85e 2.7 ... 35.09 26.41 136 31.22 -.2BcoChile BCH 2.12e 2.4 ... 104.17 77.86 74 89.55 -5.2BcpSouth BXS .68f 2.0 ... 35.55 27.20 588 34.35 +9.2Bcp NJ BKJ .24b 1.4 22 17.95 14.43 6 17.00 -2.2BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.1 ...q 24.19 19.66 32 22.59 +3.8BkofAm BAC .60f 1.9 16 33.05 22.75 38499 31.27 +5.9BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 7 24.65 +5.5BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25.44 -1.6BkAm pfE BACpE 1.02 5.0 ... 24.99 23.03 11 24.23 +1.7BkAm 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 1299.50 -1.5BkAm pfW BACpW 1.66 6.4 ... 27.53 25.82 159 25.86 -4.8BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 133 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 47 26.14 -3.9BkAm pfC BACpC ... ... ... 27.83 25.41 43 26.20 -4.5BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 12 23.77 +1.1BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 19 22.07 +2.1BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 12 21.96 +1.4Bk of But n NTB 1.28 2.5 16 53.63 31.36 184 51.85 +42.9BkHawaii BOH 2.40 2.9 18 89.09 74.72 148 83.93 -2.1BkMont g BMO 3.84e ... ... 84.71 71.37 530 82.15 +2.7BkNYMel BK 1.12f 2.1 13 58.99 49.39 3620 52.89 -1.8How 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 1310 Declined 1456 New Highs 105 New Lows 28 Vol. (in mil.) 2,629 Pvs. Volume 2,796 1,928 2,268 1399 1438 143 34 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 A MAMJJ 24,960 25,560 26,160 Dow Jones industrialsClose: 26,064.02 Change: 14.38 (0.1%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 A MAMJJ 7,720 7,900 8,080 Nasdaq compositeClose: 8,030.04 Change: 12.14 (0.2%) 10 DAYSDOW 26122.24 26037.85 26064.02 +14.38 +0.06% s s s +5.44% DOW Trans. 11475.74 11380.91 11390.58 -22.19 -0.19% t s s +7.33% DOW Util. 728.49 723.81 725.71 -1.50 -0.21% t s s +0.32% NYSE Comp. 13130.50 13075.14 13084.81 -17.22 -0.13% s s s +2.15% NASDAQ 8046.31 8009.59 8030.04 +12.14 +0.15% s s s +16.32% S&P 500 2903.77 2893.50 2897.52 +0.78 +0.03% s s s +8.37% S&P 400 2050.15 2036.42 2043.94 -0.12 -0.01% s s s +7.54% Wilshire 5000 30271.17 30149.04 30201.93 -20.50 -0.07% s s s +8.66% Russell 2000 1733.45 1722.36 1728.42 +0.01 ...% s s s +12.56% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, August 29, 2018

PAGE 61

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 21 25.49 +1.4BkNova g BNS 3.28f ... 9 66.78 55.85 1171 59.44 -7.9BankUtd BKU .84 2.1 13 44.97 30.37 649 39.94 -1.9BarHarbr s BHB .80f 2.7 20 32.48 25.09 9 29.35 +8.7Br iPthCrd OILB ... ... ... 74.18 46.29 1 71.03 +20.1BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.53 1 171.97 +8.6BarSelMLP ATMP 1.17e 5.4 ...q 22.97 17.78 41 21.62 +4.2BiP Cmdty DJP ... ... ...q 25.80 22.07 438 23.09 -5.4BarcGsci36 GSP ... ... ...q 17.81 12.97 3 16.63 +7.0BrcEnEu n FLEU ... ... ... 180.26 132.92 145.85 -8.4BiPNickel 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 6.89 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.71 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 49 27.00 +18.3BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 136 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 130.37 107.48 1 130.40 +11.9BiPSPMLP IMLP 1.22e 6.4 ...q 19.89 15.44 1 19.08 +6.1Barclay BCS .15e 1.6 ... 12.55 9.25 1873 9.62 -11.7iPthNtGs n GAZB ... ... ... 47.02 36.56 40.16 -1.7BiP SPVix XVZ ... ... ...q 24.00 17.32 18.63 -18.8Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 49 17.61 +.6B iPVxST rs VXX ... ... ...q 56.50 25.59 23255 28.89 +3.5BarcWomLd WIL ... ... ...q 70.29 61.94 1 68.58 +2.2Barings BBDC 1.20 11.5 ... 12.19 7.57 250 10.45 +29.7Triangle 22 TCCA 1.59 6.3 ... 25.78 24.09 25.23 +.4TriangC 22 TCCB 1.59 6.3 ... 25.90 23.99 25.24 +.2BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 10 15.45 +1.2BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 15 14.50 +2.8BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 11.2 20 9.10 4.93 375 5.37 -34.8BarnesNob BKS .60 11.3 ...dd 8.00 4.10 902 5.30 -20.9Barnes B .64 .9 63 72.87 52.42 108 68.06 +7.6Barnwell BRN ... ... ...dd 2.95 1.63 8 1.95 -6.3BarrickG ABX .12 1.1 59 18.35 9.72 14324 10.62 -26.6BasicEn n BAS ... ... ... 26.75 7.43 170 9.30 -60.4BauschHl BHC ... ... 6 27.79 10.94 2063 23.46 +12.9Baxter s BAX .76 1.0 34 76.51 60.78 2728 73.06 +13.0BaytexE g BTE ... ... 5 4.85 2.30 1843 3.24 +8.0BeazerHm BZH ... ... 15 23.24 12.19 361 12.99 -32.4sBectDck BDX 3.00 1.2 ...cc 256.92 191.53 638 257.65 +20.4BectDk pfA BDXA ... ... ... 64.95 54.18 95 64.87 +12.0Belden BDC .20 .3 14 87.15 53.65 244 73.01 -5.4Belden pfB BDCpB ... ... ... 114.45 74.97 5 97.19 -5.7Belltrx g rs BXE ... ... 1 3.10 .84 8 .99 -42.4Belmond BEL ... ... ...cc 16.55 10.30 800 16.50 +34.7Bemis BMS 1.24 2.5 20 53.00 40.60 314 50.00 +4.6BenchElec BHE .60 2.3 38 35.80 23.98 184 26.30 -9.6Berkley WRB 1.52e 1.9 15 79.74 62.00 213 78.82 +10.0Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 12 24.73 -1.9Berkly pfC WRBpC ... ... ... 27.00 24.45 23 25.01 -4.5Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 39 24.74 -4.6BerkHa A BRK/A ... ... 26 326350.03 259040.00 0 317124.00 +6.6BerkH B BRK/B ... ... 29 217.62 172.61 2806 210.77 +6.3BerkHBcp BHLB .88 2.1 19 44.25 33.15 149 41.85 +14.3BerryPlas BERY ... ... 18 61.71 45.24 882 47.49 -19.1BestBuy BBY 1.80f 2.3 28 84.37 51.61 18382 77.57 +13.3Best Inc n BSTI ... ... ... 13.54 7.35 906 7.84 -12.7BigLots BIG 1.20 2.5 15 64.42 36.20 848 48.92 -12.9Biglari B BH ... ... 5 269.58 176.19 5 198.03 -21.3Biglari A BH/A ... ... ... 1036.79 935.00 0 945.00 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 26 345.15 212.02 147 324.66 +36.0BioRadB BIO/B ... ... 82 317.00 215.25 317.00 +33.1BiohvnPh n BHVN ... ... ... 44.28 16.50 358 37.82 +40.2BioPhrmX BPMX ... ... ...dd .39 .10 2867 .16 +44.5BioTime BTX ... ... 3 3.16 1.98 148 2.57 +19.5BioTime wt BTX/WS ... ... ... .28 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 3 1.62 +24.6BitautoH BITA ... ... 11 54.42 18.47 453 22.55 -29.1BlkHillsCp BKH 1.90 3.2 18 70.97 50.49 178 59.29 -1.4BlkHCp un BKHU ... ... ... 77.25 56.40 3 63.96 -3.3BlKnight n BKI ... ... 49 56.45 42.70 260 53.30 +20.7BlkStMin n BSM 1.35f 7.3 31 19.29 16.36 188 18.44 +2.8BlackBerry BB ... ... ...dd 14.55 9.07 4233 10.94 -2.1BlackRock BLK 12.52f 2.6 19 594.52 408.62 516 483.35 -5.9Blrk22Gl n BGIO ... ... ... 10.20 8.80 95 8.94 -8.8BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 120 21.92 -5.5BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 5 14.86 +2.1BlkCAIT BFZ .87 6.8 ...q 14.71 12.65 105 12.71 -7.8BlkCorBd BHK .78 6.1 ...q 14.26 12.63 154 12.87 -8.3BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 261 10.68 -2.4BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 169 12.42 -6.8BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.11 82 11.37 -2.8BlkEngyRs BGR 1.32 9.0 ...q 15.77 12.40 72 14.61 +3.0sBlkEnhC&I CII 1.20 7.0 ...q 17.28 14.74 84 17.26 +5.4BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 407 9.46 +2.5BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 3 13.00 -3.0BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 101 13.81 +.1BlkFloatR BGT .70 5.3 ...q 14.33 13.02 96 13.20 -5.2BlkFL2020 BFO .37 2.6 ...q 15.15 13.46 4 14.25 -1.2BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.45 117 11.28 -9.8BlkHlthSci BME 2.40 6.0 ...q 41.54 32.81 21 40.29 +10.4BlkIT BKT .37 6.5 ...q 6.40 5.70 96 5.76 -6.6BlkIntlG&I BGY .59 10.1 ...q 6.85 5.63 204 5.82 -10.7BlkIQM BKN .74a 5.2 ...q 15.54 13.49 14 14.12 -5.4BlkLtdD BLW .95 6.3 ...q 16.30 14.77 63 15.00 -5.6BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 18 11.45 -4.6BlkMDMB 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 56 17.71 -2.4BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 49 13.22 -5.0BlkMuNYInt MNE .69 5.4 ...q 14.43 12.51 10 12.67 -6.9BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 111 13.02 -8.3BlkMunHIQ MFL .86 6.7 ...q 15.29 12.64 99 12.75 -12.8BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.30 38 12.36 -7.7BlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.88 61 12.91 -10.8tBlkMunihQ MUS .81 6.8 ...q 14.22 11.92 43 11.91 -11.0BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 51 12.12 -12.9BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 102 13.36 -8.9BlkMunyInv MYF .97 7.0 ...q 16.18 13.58 30 13.96 -6.0BlkMunyIQ MFT .85 6.6 ...q 15.30 12.74 14 12.86 -7.7BlkMYMIQ MIY .83 6.5 ...q 14.35 12.77 74 12.85 -8.2BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 77 11.97 -7.4tBlkMunyPaQ MPA .86 6.5 ...q 14.76 13.14 43 13.11 -8.6BlMunyQlty MQY .96 7.0 ...q 16.09 13.66 22 13.75 -9.4BlkMuniyQ3 MYI .70 5.7 ...q 14.86 12.36 205 12.38 -10.4BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 64 13.37 -10.7Blk2018 BPK .06 .4 ...q 15.05 14.71 6 15.02 +1.7BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 53 14.99 -.1BlkMuBdT BBK .76a 5.3 ...q 16.14 13.95 30 14.35 -5.3BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 17 13.52 -8.7BlkMunIIT BBF .87 6.2 ...q 15.80 12.75 18 13.96 -.4BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 50 13.09 -7.8BlkMuIT BFK .78 6.0 ...q 14.72 12.64 61 12.98 -7.9BlkMuIT2 BLE .95a 6.8 ...q 15.59 13.31 13.99 -3.0BlkMuTTT BTT .86a 4.0 ...q 23.13 20.98 135 21.31 -4.6BlkMunienh MEN .73a 7.0 ...q 12.27 10.31 50 10.35 -11.2BlkMunihld MHD .89a 5.8 ...q 17.98 14.90 33 15.30 -7.4BlkMunihd2 MUH .81a 5.8 ...q 16.04 13.58 23 14.04 -5.0BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 15.91 13.84 60 13.86 -10.3BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.08 -6.7BlMunyldCA MYC .74a 5.8 ...q 15.65 13.09 65 13.44 -9.1BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 86 13.77 -5.2tBlkMunyNJ MYJ .90 6.7 ...q 16.95 13.41 100 13.37 -15.4BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 31 12.01 -8.3BlkNJMB 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 6 14.87 +1.2BlkNYMB BQH .74 5.7 ...q 15.65 12.94 3 13.01 -11.6BlkNYIQT BSE .69 5.4 ...q 13.69 12.14 24 12.67 -3.7BlkNYIT BNY .83 6.7 ...q 15.44 12.38 20 12.45 -12.9BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.84 -13.3BlkRsCmdy BCX .79 8.7 ...q 10.50 8.44 316 9.00 -7.9BlkSciTch BST 1.20 3.4 ...q 35.83 23.50 64 35.24 +32.0BlkStMT BSD .78a 6.2 ...q 15.61 12.41 14 12.56 -8.2BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 38 20.79 -3.8BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.76 -8.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 56 18.04 +.2BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 85 15.97 +1.7Blackstone BX 2.70e 7.4 13 37.52 29.58 1682 36.72 +14.7BlkstnMtg BXMT 2.48 7.3 13 34.18 29.51 586 33.97 +5.6BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.60 42 16.80 +5.5BlockHR HRB 1.00 3.8 9 29.92 22.45 2884 26.11 -.4BlonderT BDR ... ... ...dd 2.20 .38 309 1.50 +147.5BlueAprn n APRN ... ... ...dd 6.25 1.72 1303 2.13 -47.1BlueCapRe BCRH 1.20 12.0 ...dd 19.15 9.10 9 10.00 -17.0BluegVac n BXG .60 3.1 ... 26.22 13.00 203 19.55 +7.1BlueLinx rs BXC ... ... 11 46.42 7.57 91 35.89 +267.7BluerkRsd BRG 1.16 11.8 ...dd 11.81 7.02 90 9.84 -2.7BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 10 25.76 -2.3BluerkR pfD BRGpD 1.78 7.3 ... 25.92 20.84 2 24.22 -3.9BluerkR pfC BRGpC 1.91 7.6 ... 26.50 22.48 8 25.20 -1.0Boeing BA 6.84 1.9 33 374.48 234.29 2444 351.21 +19.1BoiseCasc BCC .28 .6 16 49.30 28.60 204 44.40 +11.3BonanzaCE BCEI ... ... ...dd 40.38 23.33 216 32.65 +18.3sBootBarn BOOT ... ... 14 28.30 7.37 883 28.70 +72.8sBoozAllnH BAH .76 1.5 25 51.09 33.44 898 50.78 +33.2BorgWarn BWA .68 1.5 13 58.22 42.06 1654 46.19 -9.6BostBeer SAM ... ... 36 329.95 145.25 212 296.30 +55.0BostProp BXP 3.20 2.4 31 132.82 111.57 753 130.82 +.6BosProp pfB BXPpB 1.31 5.3 ... 26.36 22.69 3 24.95 -1.2BostonSci BSX ... ... 27 37.30 24.54 5536 35.06 +41.4BldrG&IFd BIF .11a 1.0 ...q 11.84 9.72 119 11.23 +1.3BovieMed BVX ... ... ...dd 5.49 2.24 53 4.93 +89.6BowlA BWL/A .68 4.6 41 16.64 13.61 0 14.75 -1.7Box Inc n BOX ... ... ...dd 29.79 17.25 6776 26.61 +26.0BoydGm BYD .20 ... 24 40.44 24.53 2156 36.24 +3.4BradyCp BRC .83 2.1 25 40.90 32.70 104 38.95 +2.8BraemHot BHR .64 5.7 9 12.10 8.44 115 11.24 +15.5AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 1372 16.81 -7.6BrasilAgro LND ... ... ... 4.55 3.21 1 3.62 +3.3Braskem BAK .78e 2.7 ... 33.73 21.32 130 28.85 +9.9BridgptEd BPI ... ... 19 13.63 5.31 395 12.79 +54.1BrigStrat BGG .56 2.7 12 27.34 16.26 272 20.45 -19.4sBrightHrz BFAM ... ... 55 119.02 77.69 334 119.36 +27.0BrghtSch n BEDU ... ... 95 28.18 10.80 193 12.40 -33.6BrghtSph BSIG ... ... ...cc 16.31 11.89 455 12.71 -21.5Brinker EAT 1.52 3.5 14 54.14 29.50 710 43.53 +12.1 Brinks BCO .60 .8 ...dd 88.10 67.58 229 77.75 -1.2BrMySq BMY 1.60 2.7 60 70.05 49.96 3051 60.17 -1.8BristowGp BRS .28 2.6 ...dd 18.91 8.04 356 10.74 -20.3BritATob s BTI 2.24e 4.5 ... 71.45 48.00 1192 50.02 -25.3BrixmorP BRX 1.10 6.0 15 19.81 13.74 1144 18.33 -1.8BroadrdgF BR 1.94f 1.5 39 135.13 76.29 492 133.11 +47.0Brookdale BKD ... ... ...dd 12.19 6.28 2560 9.60 -1.0BrkfdAs g s BAM .60 1.4 15 44.33 37.22 739 43.83 +.7BrookBus n BBU .25 .6 ... 45.66 29.00 23 44.69 +29.5tBrkfDtla pf DTLAp 1.91 8.6 ... 31.31 22.08 20 22.29 -22.6BrkGblInf INF 1.40 11.0 ...q 13.87 11.02 15 12.68 -1.9BrkfInfra s BIP 1.88 4.6 29 46.88 37.27 152 40.82 -8.9BrkRlAs n RA .20p ... ... 24.36 21.06 113 23.41 +.2BrkfReEn BEP 1.96 6.1 ... 36.00 29.57 106 31.93 -8.5HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 28 30.64 22.23 748 30.12 BrownFA s BF/A .79 1.5 31 57.70 38.86 58 52.47 +5.0BrownFB s BF/B ... ... 30 59.58 39.82 1158 52.33 Brunswick BC .76 1.1 18 69.60 48.04 504 67.03 +21.4Buckeye BPL 5.05 13.9 11 59.67 32.03 597 36.30 -26.7Buckle BKE 1.00e 3.8 13 29.65 14.05 413 26.00 +9.5Buenavent BVN ... ... ...dd 16.80 11.67 528 12.70 -9.8BldBear BBW ... ... 18 10.45 7.25 144 7.95 -13.6BungeLt BG 2.00 3.1 28 83.20 61.28 1301 64.75 -3.5BurlStrs BURL ... ... 36 172.65 84.39 823 167.13 +35.8BylineBc n BY ... ... ... 24.80 19.02 34 23.34 +1.6C -C&J Eng n CJ ... ... ... 36.57 21.22 369 23.60 -29.5CTrkMH23 MLPC .89e 5.8 ...q 16.87 12.85 1 15.41 +1.2CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 117 20.02 +7.9CAI Intl CAI ... ... 7 40.11 19.35 81 26.45 -6.6CBIZ Inc CBZ ... ... 27 24.00 14.35 166 23.50 +52.1CBL Asc CBL .80 18.0 2 9.10 3.80 2626 4.45 -21.4CBL pfD CBLpD 1.84 10.1 ... 24.96 16.30 70 18.25 -16.5CBL pfE CBLpE 1.66 10.1 ... 25.08 15.06 47 16.49 -25.2CBRE GRE IGR .60 8.0 ...q 8.05 7.17 133 7.53 -4.9CBRE Grp CBRE .20 .4 19 50.43 35.00 1373 48.34 +11.6CBS A CBS/A .72f 1.3 16 65.17 47.98 2 53.72 -10.1CBS B CBS .72 1.3 12 64.99 47.54 1248 53.39 -9.5CCA Inds CAW ... ... 13 3.75 2.44 0 2.80 -11.1CF Inds s CF 1.20 2.4 ...dd 51.05 28.47 1927 50.71 +19.2CGG rs CGG ... ... 1 7.50 1.88 4 2.80 -37.3CGI g GIB ... ... ... 66.31 49.41 81 65.51 +20.6CIT Grp CIT .64 1.2 21 56.14 43.25 399 54.04 +9.8CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 0 10.90 +7.1CMS Eng CMS 1.43 2.9 30 50.83 40.48 1503 48.82 +3.2CNA Fn CNA 1.40f 3.1 13 55.62 44.27 155 45.10 -15.0CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 991 12.13 -9.5CNO Fincl CNO .40 1.8 14 26.47 18.65 936 21.87 -11.4CNOOC CEO 4.92e 2.8 ... 185.72 117.85 78 174.65 +21.7CNX Midst CNXM 1.34 6.5 12 21.05 15.25 93 20.59 +22.8CNX Resc CNX .04 .3 ...dd 18.37 11.69 1595 15.65 +7.0sConslCoal n CCR 2.05f 11.0 ... 18.40 13.15 67 18.60 +18.8CONSOL n CEIX ... ... 11 48.12 19.51 215 41.19 +4.3tCPFL Eng CPL .12e 1.2 ... 17.69 10.41 35 10.41 -9.5CPI Aero CVU ... ... 13 11.75 7.60 30 8.75 -2.2CRH Med CRHM ... ... ...cc 4.25 1.46 98 4.10 +54.7CRH CRH .72e 2.2 ... 39.32 31.38 521 33.35 -7.6CsopChiA50 AFTY 1.17e 7.8 ...q 20.51 13.83 7 15.04 -14.6Csop 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 5.6 ...dd 30.29 13.56 23 14.32 -48.5CTS CTS .16 .4 30 39.20 21.80 108 36.60 +42.1CURO Gp n CURO ... ... 63 30.95 13.50 141 30.63 +117.5CVR Engy CVI 3.00f 7.9 ...cc 47.67 20.05 398 38.14 +2.4CVR Ptrs UAN .71e 18.6 ...dd 4.20 2.58 96 3.81 +16.2CVR Rfng CVRR 2.95e ... 19 26.00 7.70 239 21.10 +27.5CVS Health CVS 2.00 2.7 13 84.00 60.14 5535 74.92 +3.3CWA 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 ... 23.45 21.60 1 22.40 -2.6CabcoJCP97 PFH 1.91 20.4 ... 17.65 8.74 16 9.35 -36.6CabAT&T34 GYC .83 3.7 ... 24.00 21.30 22.60 +.2sCableOne n CABO 8.00f 1.0 42 833.21 597.40 19 834.05 +18.6Cabot CBT 1.32 2.0 16 68.63 51.37 293 65.79 +6.8CabotO&G COG .24 1.0 45 29.57 21.71 5070 23.98 -16.2CACI CACI ... ... 17 196.30 121.60 77 193.85 +46.5Cactus n WHD ... ... ... 37.50 19.18 380 33.69 +66.4CadencB n CADE .60f 2.1 27 31.44 20.39 480 28.23 +4.1CaledoMn n CMCL .28 4.2 ... 9.94 5.17 7 6.65 -10.0Caleres CAL .28 .7 18 39.13 24.37 276 38.26 +14.3CalifRes rs CRC ... ... ...dd 48.85 6.83 1579 36.61 +88.3CalifWtr CWT .75 1.9 29 46.15 35.25 128 40.25 -11.2Calix CALX ... ... ...dd 8.00 4.65 130 7.65 +28.6CallGolf ELY .04 .2 48 23.60 13.47 669 22.76 +63.4CallonPet CPE ... ... 22 14.65 9.34 3308 11.20 -7.8Callon pfA CPEpA 5.00 9.6 ... 53.15 47.11 1 51.84 +1.1Calpine CPN ... ... ...dd 15.25 14.37 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 25 67.75 42.55 301 65.45 +36.4CambriaYld SYLD .49e 1.2 ...q 41.00 33.42 9 40.57 +5.7CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 1 25.61 -2.9CambGblV GVAL .54e 2.3 ...q 28.50 22.85 7 23.74 -7.3CamGblMo GMOM .56e 2.1 ...q 29.42 25.92 15 27.13 -.9CambGlAss GAA .55e 2.0 ... 28.60 26.41 1 27.00 -1.8CambrEmS EYLD ... ... ... 38.25 31.10 1 32.23 -7.1CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 0 25.36 -1.8CambTail n TAIL ... ... ... 24.66 20.34 11 20.51 -9.2CamValMom VAMO ... ... ...q 28.07 23.36 5 26.31 +5.5CamdenPT CPT 3.08 3.2 25 96.39 78.19 374 95.52 +3.8Cameco g CCJ .40 ... ... 12.19 7.68 1753 10.43 +13.0CampSp CPB 1.40 3.5 13 51.59 32.63 4940 39.83 -17.2CampWrl n CWH .54 2.6 ... 47.62 18.16 716 20.76 -53.6Can-Fite CANF ... ... 13 2.75 1.12 31 1.28 -13.5CdaGoose n GOOS ... ... ... 68.75 17.32 701 58.70 +86.0CIBC g CM 4.49e ... 8 100.01 83.02 315 94.80 -2.7CdnNR gs CNI 1.82f ... ... 90.57 70.59 729 89.34 +8.3CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 1160 35.32 -1.1sCP Rwy g CP 2.60f ... ... 208.33 151.74 305 206.59 +13.0CannaeHl n CNNE ... ... ...dd 21.34 16.16 178 19.47 +14.3Canon CAJ ... ... ... 40.67 31.23 148 32.09 -14.2CantelMed CMD .17e .2 40 130.92 76.55 259 93.67 -8.9CapOne COF 1.60 1.6 16 106.50 76.98 1454 100.54 +1.0CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 47 25.94 -.9CapOne pfD COFpD 1.68 6.4 ... 27.43 25.82 31 26.12 -2.6CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 22 26.24 -2.9CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 34 25.49 +.7CpOne pf H COFpH ... ... ... 27.19 25.12 35 26.03 -3.3CapOne pfG COFpG ... ... ... 25.55 23.25 70 24.88 -.6CapSenL CSU ... ... ...dd 16.72 7.18 247 8.60 -36.2CapInv n CIC ... ... ... 10.10 9.60 9.87 +2.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.6 13 9.89 8.01 246 8.37 -3.2Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 14 25.28 -.3CarboCer CRR ... ... ...dd 12.69 6.10 184 8.71 -14.4CardnlHlth CAH 1.90 3.6 ...dd 75.75 48.14 2671 52.25 -14.7Care.com CRCM ... ... ...cc 22.95 13.15 144 19.50 +8.1sCarlisle CSL 1.48 1.2 21 128.65 93.53 164 128.15 +12.8CarMax KMX ... ... 20 81.67 57.05 873 77.12 +20.3Carnival CCL 2.00 3.2 15 72.70 56.45 2923 61.74 -7.0CarnUK CUK 1.80f 2.9 ... 72.29 56.76 158 61.13 -7.8CarpTech CRS .80f 1.3 47 61.49 38.38 283 60.06 +17.8CarrSrv CSV .30 1.3 16 28.96 22.16 50 23.39 -9.0Cars.cm CARS ... ... ... 32.94 20.94 628 26.71 -7.4Carters CRI 1.80 1.7 17 129.00 84.85 539 106.44 -9.4sCarvana A n CVNA ... ... ... 62.89 12.17 863 63.02 +229.6CastleBr ROX ... ... ...dd 1.49 .98 103 1.13 -7.4CastlightH CSLT ... ... ...dd 5.95 2.65 741 2.95 -21.3Catalent CTLT ... ... 75 47.87 34.97 2116 43.52 +5.9CatchMTim CTT .54 4.4 ...dd 13.73 11.22 162 12.39 -5.6Caterpillar CAT 3.44f 2.4 17 173.19 114.30 3203 142.00 -9.9CatoCp CATO 1.32 6.2 21 26.88 10.76 211 21.35 +34.1CedarF FUN 3.56 6.7 14 70.82 50.10 327 52.80 -18.8CedarRlty CDR .20 4.4 11 6.29 3.54 244 4.51 -25.8CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 2 24.70 -2.3CedrRT pfC CDRpC 1.63 7.1 ... 25.39 18.82 7 22.82 -8.9CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.66 .82 4147 2.26 +19.6sCelanese CE 2.16f 1.8 12 118.51 94.38 706 117.43 +9.7Celestic g CLS ... ... 10 12.76 9.79 180 12.32 +17.6Cellcom CEL ... ... 7 10.62 5.43 1 6.16 -39.6tCementos CPAC .50e 4.6 ... 14.11 10.34 3 10.81 -12.8Cemex CX .29t ... ... 9.54 5.72 6547 7.14 -4.8Cemig pf CIG .08e 4.5 ... 2.93 1.66 3109 1.76 -14.6Cemig CIG/C .08e 4.6 ... 2.97 1.58 1.75 -5.5CenovusE CVE .20 ... 7 11.52 7.09 1724 9.69 +6.1sCentene s CNC ... ... 22 146.23 83.56 846 146.38 +45.1CC MLPInf CEN 1.25 12.6 ...q 11.48 8.12 147 9.95 -.1CenterPnt CNP 1.11 4.0 20 30.45 24.81 2093 27.55 -2.9CentElBr B EBR/B ... ... ... 9.06 3.43 7 4.36 -35.8CentElecBr EBR ... ... ... 7.86 3.14 105 3.82 -33.0CnEurRusT CEE .56e 2.4 ...q 28.32 22.26 8 23.00 -5.7CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.19 74 28.44 -4.7sCentSecur CET 1.78e .7 ...q 29.70 24.61 19 29.74 +8.5CentrusEn LEU ... ... ...dd 5.14 2.58 20 2.62 -34.7CentCmtys CCS ... ... 14 36.00 21.90 133 29.30 -5.8CntryLink CTL 2.16 9.6 10 24.20 13.16 11676 22.50 +34.9CerdHCM n CDAY ... ... ...dd 42.46 29.68 273 38.65 +26.6Cervecer CCU .35e 1.3 ... 30.35 24.37 134 27.78 -6.1ChannAdv ECOM ... ... ...dd 15.63 8.30 144 12.95 +43.9CharahSol n CHRA ... ... ... 12.00 6.28 58 7.04 -41.3ChRvLab CRL ... ... 24 130.66 96.70 285 121.77 +11.3ChaseCorp CCF .80f .6 38 131.70 91.60 25 126.95 +5.4ChathLTr CLDT 1.32 6.1 30 23.91 17.90 264 21.74 -4.5CheetahM CMCM ... ... ... 18.18 7.38 998 10.47 -13.3Chegg CHGG ... ... ...dd 31.65 13.52 1007 31.20 +91.2Chemed CHE 1.12 .3 28 335.99 186.09 97 321.56 +32.3Chemours n CC 1.00f 2.2 12 58.08 42.00 1161 45.44 -9.2CheniereEn LNG .56p ... ...dd 69.50 40.69 2062 66.06 +22.7sChenEnLP CQP 2.24 5.9 ...dd 39.97 26.41 1338 38.22 +28.9ChenEnHld CQH 2.04f 6.5 31 33.59 24.03 209 31.31 +13.1CherHMtg CHMI 1.96 10.6 4 19.20 16.01 79 18.51 +2.9ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 3 25.57 -.9ChesEng CHK ... ... 7 5.60 2.53 25348 4.43 +11.9sChesEn pfD CHKpD 4.50 7.8 ... 58.25 45.99 7 57.61 +15.9ChesGranW CHKR .32e 18.0 1 2.30 1.20 46 1.75 -5.4ChespkLdg CHSP 1.60 4.9 34 33.09 24.89 297 32.64 +20.5ChespkUtil CPK 1.48f 1.8 24 87.25 66.35 19 83.70 +6.6Chevron CVX 4.48 3.7 53 133.88 107.04 4681 119.86 -4.3ChiRivet CVR .84 2.6 ... 33.52 26.50 1 31.78 -.1Chicos CHS .34 3.9 11 10.90 6.96 6459 8.83 +.1Chimera rs CIM 2.00 10.6 8 19.77 15.77 645 18.84 +1.9Chimer pfA CIMpA 2.00 7.6 ... 26.74 24.51 15 26.27 +1.7Chimer pfB CIMpB 2.00 7.6 ... 26.47 24.88 23 26.26 +1.8ChiCBlood CO ... ... 38 14.60 8.65 11.79 +18.5ChinaDEd DL .45e ... 10 10.71 6.61 43 8.98 -3.1ChinaEAir CEA ... ... ... 45.33 24.44 22 32.16 -11.0ChinaFd CHN .55e 2.7 ...q 24.76 19.16 16 20.15 -6.9ChinaGreen CGA .10e 9.4 1 2.11 .95 69 1.06 -14.5ChinaLife s LFC .14e 1.2 ... 17.85 11.45 330 11.83 -24.2ChinaMble CHL 3.50e 7.4 ... 56.46 43.25 587 47.22 -6.6ChiNBorun BORN ... ... 2 1.57 1.07 15 1.10 -12.4ChOnlEd n COE ... ... ... 15.42 8.00 1 9.22 -26.2ChinaPet SNP 3.73e 3.7 ... 105.61 69.60 141 99.74 +35.9 ChinaPhH CPHI ... ... ...dd 1.45 .15 447 .25 +42.0ChinRap n XRF ... ... ... 12.86 1.60 92 2.47 -56.8ChinaSoAir ZNH .64e 1.8 ... 70.52 29.63 100 34.71 -33.0ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 18 48.10 +1.3ChinaUni CHU ... ... ... 15.53 11.25 253 11.82 -12.6ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 3.6 6 27.98 17.41 122 20.41 -15.0ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 516 494.09 +70.9ChoiceHtls CHH .86 1.1 38 85.35 59.90 240 77.60 ChrisBnk CBK ... ... ...dd 1.54 .75 13 .93 -26.8ChubbLtd CB 2.92e 2.1 17 157.50 123.96 1020 136.36 -6.7ChungTel CHT 1.29e 3.7 ... 39.33 33.54 36 35.16 -.8ChurchDwt s CHD .87f 1.5 ... 58.03 43.21 842 56.45 +12.5sCienaCorp CIEN ... ... 6 28.05 19.40 4674 27.38 +30.8Cigna CI .04 ... 18 227.13 163.02 1809 187.96 -7.4Cimarex XEC .64 .8 12 130.16 80.53 800 83.61 -31.5CincB pfB CBBpB 3.38 6.9 ... 52.37 48.00 1 49.33 -3.3CinciBell rs CBB ... ... 57 22.20 9.90 268 13.10 -37.2Cinemark CNK 1.28 3.3 17 44.00 32.03 774 38.30 +10.0CinerRes CINR 2.27 8.2 12 29.36 23.65 2 27.63 +10.1Circor CIR .15 .3 26 56.37 35.16 51 44.50 -8.6Cision CISN ... ... 47 18.13 11.13 240 17.92 +51.0CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 20.18 -23.8CitCHF Dl n UCHF ... ... ... 32.08 22.48 1 24.14 -9.0Citi GBP n DGBP ... ... ... 30.45 18.65 0 28.44 +33.4CitEUR Dl n UEUR ... ... ... 31.62 19.65 1 22.57 -18.1Citi EUR n DEUR ... ... ... 30.00 18.78 3 26.16 +14.0Citi AUD n DAUD ... ... ... 28.90 18.62 0 26.76 +33.8CitAUD Dl n UAUD ... ... ... 32.65 21.25 21.80 -18.4Citi JPY n DJPY ... ... ... 25.15 18.17 23.77 +4.2CitJPY Dl n UJPY ... ... ... 39.22 23.90 25.25 -13.6Citi 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 89 27.04 -1.6CgpVelLCrd UWT ... ... ... 45.10 12.13 1382 36.26 +47.9CgpVelICrd DWT ... ... ... 32.84 5.81 5401 6.63 -52.8Citigroup C 1.80f 2.5 12 80.70 64.38 9683 72.38 -2.7Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 11 25.47 Citigp pfJ CpJ 1.78 6.3 ... 29.75 27.59 23 28.29 -1.9Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 202 27.82 -2.5Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 39 26.47 -1.7Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 25 25.84 -2.7CitizFincl CFG .52 1.3 11 48.23 31.51 3139 41.50 -1.1CitizInc CIA ... ... ...cc 8.80 6.67 107 8.38 +14.0CityOffce g CIO .94 ... 10 13.93 10.03 382 12.99 -.2CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 5 24.80 -1.5Civeo CVEO ... ... ...dd 4.64 1.82 277 3.95 +44.7CivitasSolu CIVI ... ... 27 19.90 11.15 33 16.10 -5.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 17.55 14.85 1 16.01 -3.9sCleanHarb CLH ... ... ...cc 68.74 44.75 483 68.65 +26.7ClearChan CCO ... ... ...dd 5.35 3.60 139 4.50 -2.2ClrBrEnTR CTR 1.35e 11.5 ...q 13.18 9.50 148 11.75 +1.1sClrLgCap n LRGE ... ... ... 33.71 26.78 1 33.88 +15.3ClrbrgMLP CBA .80m 9.9 ...q 9.58 6.53 341 8.12 -1.9ClearEnFd CEM 1.76f 11.9 ...q 17.36 12.10 224 14.84 -2.8ClrbEOpFd EMO 1.47e 12.6 ...q 13.36 9.56 149 11.67 -1.1ClearwPpr CLW ... ... 16 50.60 21.55 131 28.95 -36.2ClevCliffs CLF ... ... 7 11.44 5.60 7812 10.26 +42.3ClipRlty n CLPR .38 ... ...dd 12.64 7.62 77 11.88 +18.9Clorox CLX 3.84 2.7 24 150.40 113.57 696 144.73 -2.7CloudPeak CLD ... ... ...dd 5.70 2.22 286 2.49 -44.0Cloudera n CLDR ... ... ... 22.43 12.57 1981 14.00 -15.3CloughGA GLV 1.44 11.3 ...q 14.39 12.25 20 12.77 -4.3sCloughGEq GLQ 1.38 9.1 ...q 15.10 12.71 43 15.10 +12.9ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 129 11.32 +4.0CCFemsa KOF 1.75e 2.9 ... 85.76 54.53 110 60.74 -12.8CocaCola KO 1.56 3.4 86 48.62 41.45 8476 45.37 -1.1CocaCEur n CCE 1.04 2.5 ... 44.14 36.17 738 41.88 +5.1Coeur CDE ... ... 51 9.87 5.29 2445 5.60 -25.3Cohen n COHN .80 8.0 ...dd 12.00 7.50 2 10.00 +24.7CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 24 13.17 -1.1CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 61 9.53 -3.5Cohen&Str CNS 1.32 3.1 19 47.83 36.29 78 42.31 -10.5CohStInfra UTF 1.60 6.8 ...q 24.61 20.88 109 23.36 -2.7C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.72 46 24.95 -4.3C&SIncEgy MIE 1.32 12.3 ...q 11.40 8.86 79 10.72 +4.6CohStQIR RQI .96 7.7 ...q 12.93 10.55 178 12.54 -.9CohStRE RNP 1.48 7.4 ...q 21.98 17.91 111 19.99 -6.0CohStSelPf PSF 2.06 7.6 ...q 29.03 25.16 27 27.17 -3.8CohenStTR RFI .96 7.4 ...q 13.00 11.50 24 12.93 +1.3Colfax CFX ... ... 25 43.29 28.80 597 34.82 -12.1ColgPalm CL 1.68 2.5 23 77.91 61.28 2005 66.78 -11.5ColonCap CLNS ... ... ... 13.30 5.28 1750 6.12 -46.4ColCap pfB CLNSpB 2.06 8.0 ... 25.95 22.26 5 25.61 +.7ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 13 26.00 -2.1ColCap pfG CLNSpG 1.88 7.7 ... 26.67 22.49 1 24.35 -3.2ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 21 23.66 -3.7ColCap pfI CLNSpI 1.79 7.5 ... 25.75 21.81 47 23.75 -5.7ColCap pfH CLNSpH 1.78 7.5 ... 25.89 21.61 43 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 0 30.09 -.2Col SusInt n ESGN ... ... ... 32.31 27.17 28.66 -6.2Col SusUS n ESGS ... ... ... 32.51 28.62 0 30.77 +4.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.95 1 18.34 -.5ColEmxChi XCEM ... ... ...q 30.22 24.42 0 25.81 -6.7ColQualDv HILO .32e 2.2 ...q 17.10 13.72 14.74 -7.2Col EMCns ECON .10e .4 ...q 29.87 22.59 135 23.60 -16.1Col IndiaC INCO .03e .1 ...q 51.06 41.41 5 47.90 -3.5Col IndiaInf INXX .10e .8 ...q 16.79 11.99 10 13.20 -16.8Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 1 17.65 -24.7sColumbPT CXP .80 3.4 14 23.55 19.55 1299 23.78 +3.6ColSelTec STK .92a 4.2 ...q 24.58 20.09 46 21.81 -2.0Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 52.50 -16.5Comerica CMA 2.40f 2.4 17 102.66 64.04 1298 98.72 +13.7Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 33.05 271 56.25 +28.9ComndSec MOC ... ... ...dd 3.55 1.20 17 1.77 -42.3CmclMtls CMC .48 2.2 44 26.72 17.38 680 21.78 +2.2CmtyBkSy CBU 1.52f 2.3 18 67.07 48.89 95 65.67 +22.2CmtyHlt CYH ... ... ...dd 7.92 2.66 1303 3.57 -16.2CmtyHcT n CHCT 1.61f 5.2 84 32.81 22.41 80 31.04 +10.5CBD-Pao CBD .08e .4 ... 25.90 18.36 6287 20.26 -14.0CompDivHd CODI 1.44 8.1 ...dd 18.35 14.60 92 17.80 +5.0ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 10 22.84 -7.4CompssMn CMP 2.88 4.5 22 76.65 56.50 207 64.30 -11.0Compx CIX .20 1.5 13 16.50 11.95 0 13.75 +3.4ComstkM rs LODE ... ... ... 1.02 .15 239 .17 -56.9ComstkRs rs CRK ... ... ...dd 12.32 4.01 241 9.65 +14.1ConAgra CAG .85 2.3 17 39.43 32.16 3237 36.33 -3.6ConchoRes CXO ... ... 21 163.11 106.73 1494 137.36 -8.6ConcdMed CCM ... ... ...dd 4.23 2.46 1 3.42 +2.7CondHos rs CDOR .78e 7.5 21 10.99 8.13 17 10.46 +5.1sConduent n CNDT ... ... ... 21.81 14.95 2954 22.40 +38.6ConocoPhil COP 1.14f 1.6 58 73.76 42.42 4040 72.05 +31.3ConEd ED 2.86 3.6 16 89.70 71.12 1221 78.45 -7.7CnsTom CTO .28f .4 7 67.97 54.01 3 62.81 -1.1ConstellA STZ 2.96f 1.4 16 236.62 197.12 2074 207.17 -9.4ConstellB STZ/B 2.68f 1.3 21 234.00 198.11 0 210.05 -7.7Constellm CSTM ... ... ... 14.10 9.08 464 11.90 +6.7CnE pfB CMSpB 4.50 4.3 ... 105.95 96.93 0 103.50 -.4ContainStr TCS ... ... 23 12.42 3.53 163 11.16 +135.4Contango MCF ... ... ...dd 6.92 2.22 337 5.99 +27.2ContlBldg CBPX ... ... 21 39.60 22.10 568 37.30 +32.5ContMatls CUO ... ... ...dd 21.00 15.50 3 15.70 -17.4ContlRescs CLR ... ... 56 69.91 32.08 1263 65.59 +23.8Cnvrgys CVG .44f 1.8 21 26.72 21.13 501 24.98 +6.3sCooperCo COO .06 ... 100 261.99 216.47 274 263.57 +21.0CooperTire CTB .42 1.4 36 40.78 22.58 388 29.75 -15.8CooperStd CPS ... ... 16 146.78 98.58 53 142.83 +16.6CopaHold CPA 3.48 4.3 9 141.34 79.64 340 81.41 -39.3Copel ELP .26e 5.4 ... 9.69 4.70 373 4.83 -36.7CoreLabs CLB 2.20 1.9 64 130.34 86.55 278 115.28 +5.2CoreMold CMT .05 ... ... 23.85 9.02 29 9.36 -56.9tCorePtLd n CPLG ... ... ... 28.30 20.58 325 20.61 -26.1Corecivic CXW 1.72 6.7 15 27.50 18.61 745 25.71 +14.3CoreLogic CLGX ... ... 22 55.79 42.00 343 50.59 +9.5CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 7 25.15 -2.3CorEnInf rs CORR 3.00 7.9 16q 39.46 32.13 46 38.14 -.2CoreSite COR 4.12f 3.5 43 120.85 89.76 207 116.35 +2.2Corindus n CVRS ... ... ...dd 1.97 .66 226 1.05 +4.0CorMedix CRMD ... ... ...dd .80 .17 1596 .46 -9.4CrnstTotR CRF 3.35 23.6 ...q 16.22 13.42 191 14.18 -7.2CrnrstnStr CLM 3.40 23.8 ...q 16.24 13.10 328 14.27 -7.8Corning GLW .72 2.1 ...dd 35.10 26.11 3819 33.67 +5.3CpBT JCP JBN 1.75 17.9 ... 16.49 9.70 2 9.79 -22.1CorpCapT n CCT 1.61 9.5 ... 19.00 14.43 395 16.93 +5.9CorpOffP OFC 1.10 3.6 16 33.81 24.55 728 30.94 +6.0Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 1 30.63 -6.4CortsJCP97 KTP 1.91 18.3 ... 17.25 9.80 31 10.42 -27.0CortsJCP JBR 1.75 17.7 ... 16.24 9.50 9.92 -20.6CortsPE KTH 2.00 6.2 ... 35.00 30.26 32.24 -.3Cosan Ltd CZZ .26e 3.9 ... 11.89 6.58 726 6.68 -31.1Costamre CMRE .40 5.6 ... 8.39 5.45 164 7.10 +23.1Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 3 24.50 -2.1Costmr pfC CMREpC 2.13 8.3 ... 26.24 23.61 9 25.54 +.4Costam pfD CMREpD 2.19 8.3 ... 26.89 24.96 9 26.32 +1.9Cotiviti n COTV ... ... ... 44.76 30.84 44.74 +38.9Cott Cp COT .24 1.6 ...cc 17.78 14.06 705 15.20 -8.8Coty COTY .50 3.9 ... 21.68 10.73 20588 12.71 -36.1Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 14 9.88 8.23 7948 9.46 +2.3CovantaH CVA 1.00 5.8 ...dd 18.05 13.80 426 17.25 +2.1CovrAll n COVR ... ... ... Crane CR 1.40 1.5 29 102.65 71.33 208 91.02 +2.0CrwfdA CRD/A .28 3.3 61 9.95 6.78 8 8.48 -.2CrwfdB CRD/B .20 2.3 62 12.40 7.54 11 8.66 -10.0Credicp BAP 8.57e 3.9 ... 239.54 189.69 119 222.04 +7.0CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 127.54 -7.1sCS FILgCG FLGE ... ... ...q 291.52 185.26 3 292.23 +28.1CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.46 3.11 125 3.17 -4.2CS 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 21 27.85 -9.0CS 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 1 28.30 +1.1CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 8.0 ... 19.98 14.37 1367 15.17 -15.0CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 150 2.62 -7.7CrescPtE g CPG .12 1.8 36 9.25 6.01 929 6.49 -14.8sCrestEq rs CEQP 2.40 6.1 ...dd 40.50 22.15 797 39.65 +53.7InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.3 49 28.10 15.50 44 18.63 -21.6CrosTim CRT 1.29e 8.2 15 15.97 12.99 15 15.63 +6.4CrwnCstle CCI 4.20 3.7 ...cc 114.97 98.85 1429 113.57 +2.3CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 5 1107.82 -2.2CrownHold CCK ... ... 18 62.27 40.09 1744 43.46 -22.7Cryolife CRY .12 .4 ...cc 35.05 16.80 116 33.80 +76.5CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 24.35 1265 30.71 +6.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, August 29, 2018

PAGE 62

Cubic CUB .27 .4 ...dd 77.35 41.55 121 76.85 +30.4CullenFr CFR 2.68 2.4 20 121.66 81.09 283 111.68 +18.0CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 1 25.35 +.9Culp Inc CULP .36 1.3 16 34.05 23.80 22 26.80 -20.0Cummins CMI 4.56f 3.1 40 194.18 129.90 1462 144.77 -18.0CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 125.22 129.54 -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 95.15 150 134.06 +10.0Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 19.50 -2.3CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 66 12.18 +2.0CushngRen SZC 1.64 8.5 ...q 21.30 15.35 13 19.29 -5.0CushRoy rs SRF .48 5.2 ...q 10.10 7.82 12 9.32 -.4CustomBcp CUBI ... ... 9 33.85 24.30 140 24.66 -5.1CustBcp 18 CUBS 1.59 6.3 ... 26.32 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 26.51 -.2CustBc pfD CUBIpD ... ... ... 27.45 24.60 1 26.40 -1.0CustBc pfE CUBIpE ... ... ... 27.15 23.75 1 26.42 -.5CustoBc pf F CUBIpF ... ... ... 26.87 25.02 3 25.92 -1.1CynergT n CTEK ... ... ... 5.45 2.70 11 3.48 -14.1CypressEn CELP .84 10.5 14 8.50 5.50 5 8.00 +33.3D -DCP Mid DCP 3.12 7.3 95 46.67 30.33 602 42.96 +18.2DDR Corp rs DDR ... ... 9 33.71 12.50 2044 14.34 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 105 25.00 -.5DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 3 24.55 -4.4DDR Cp pfA DDRpA ... ... ... 26.89 22.40 8 25.55 -2.9DGSE DGSE ... ... ...dd 1.42 .63 2 .67 -27.6DHI Grp DHX ... ... 7 3.25 1.25 121 2.35 +23.7DHT Hldgs DHT .20e 4.3 ...dd 4.99 3.27 1166 4.65 +29.5DNP Selct DNP .78 7.0 ...q 11.57 9.71 410 11.14 +3.1DR Horton DHI .50 1.1 17 53.32 34.95 2331 45.32 -11.3Drdgold DRD .03e 1.4 ... 4.11 2.02 34 2.09 -35.9sDSW Inc DSW 1.00 3.1 34 29.27 17.75 15024 32.70 +52.7DTE DTE 3.53 3.2 20 116.74 94.25 732 110.73 +1.2DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 6 24.53 -2.3DTE En76 n DTJ 1.34 5.4 ... 26.01 23.99 31 24.68 -3.1DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 27 24.65 -4.1DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 50 26.46 -1.2DTE En un DTV ... ... ... 58.25 48.68 17 53.25 -1.3DTF TxF DTF .84 6.4 ...q 14.67 13.01 16 13.14 -6.5DXC Tch n DXC .76f .8 ...cc 93.28 72.24 1351 90.06 +9.7DanaInc DAN .24 1.2 16 35.27 18.08 798 20.58 -35.7Danaher DHR .64 .6 26 106.08 81.72 1598 102.70 +10.6Danaos DAC ... ... 2 2.50 1.05 24 1.55 +6.9DaqoNEn DQ ... ... 4 72.50 24.21 234 36.85 -38.0Darden DRI 3.00f 2.6 24 115.31 76.27 906 114.98 +19.7DarlingIng DAR ... ... 26 20.96 15.80 497 20.18 +11.3DaVita Inc DVA ... ... 18 80.71 52.51 896 72.22 Daxor DXR .15 3.0 ... 21.66 3.40 1 5.03 +10.0tDeanFoods DF .36 4.8 53 12.09 7.51 2046 7.44 -35.6DeckrsOut DECK ... ... ...cc 123.33 61.60 282 118.25 +47.4Deere DE 2.76f 1.9 25 175.26 114.53 1535 146.50 -6.4DE EnhGlb DEX .90 8.0 ...q 12.70 11.14 29 11.30 -6.8DelaCO VCF .72 5.1 ...q 16.29 14.00 6 14.25 -8.2DelaDvInc DDF .62 4.9 ...q 12.85 10.19 43 12.63 +17.7DelaNatl VFL .72 5.8 ...q 13.94 12.25 9 12.51 -5.7DelaMN2 VMM .63 5.1 ...q 14.69 12.25 25 12.43 -7.7DelekLogis DKL 3.08f 9.8 14 34.00 26.50 66 31.50 -.6Delek DK 1.00 1.8 24 61.57 23.73 899 54.12 +54.9DellTch n DVMT ... ... ...dd 96.15 64.96 1375 95.26 +17.2DelphiTc n DLPH .68 1.8 22 60.39 35.86 641 37.41 -28.7DeltaAir DAL 1.40f 2.4 13 60.50 44.59 6987 58.79 +5.0DeltaAprl DLA ... ... ...cc 22.50 16.30 9 18.94 -6.2Dltsh SPX n DMRL ... ... ... 59.02 49.55 1 57.58 +6.1Dlt SP400 n DMRM ... ... ... 56.83 50.42 0 56.65 +4.8Dlt SP600 n DMRS ... ... ... 62.05 51.87 1 60.99 +12.3DltshInt n DMRI ... ... ... 56.65 49.63 1 51.65 -2.5Deluxe DLX 1.20 2.0 12 78.87 57.06 291 60.36 -21.4DenburyR DNR ... ... ...dd 5.56 .92 7815 5.23 +136.7DenisnM g DNN ... ... ...dd .64 .38 148 .48 -12.0Despg.cm n DESP ... ... ... 36.56 16.42 1153 17.52 -36.2DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 3293 11.55 -39.3DBDogs22 DOD ... ... ... 30.43 19.43 1 23.66 -7.3DBWMTR WMW ... ... ... 33.17 27.01 32.56 +8.5DB 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 65 25.54 +.3DeutBCT5 pf DKT 2.01 7.7 ... 27.18 25.05 72 25.95 -.7DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 2.71 -28.7DBCmdDS 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 9 2.21 -22.7DB AgDS AGA ... ... ...q 32.50 22.52 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 2 15.02 +10.4DBGoldDL DGP ... ... ...q 29.42 19.71 20 20.65 -17.4DBGoldDS DZZ ... ... ...q 6.76 4.88 40 6.48 +20.9DBGlbHY23 FIEG ... ... ...q 184.00 106.78 171.00 Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.61 19 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 3 12.50 +.5Deut StMu KSM .84 7.8 ...q 12.38 10.67 10.78 -8.5DBXEmMkt DBEM .36e 1.5 ...q 26.32 22.37 12 23.53 -2.3DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 910 32.18 +1.3DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 3 27.48 -3.4Deu HYBd n HYLB ... ... ... 51.36 48.68 116 49.78 -1.3Dbx Tr etf DESC ... ... ... 36.00 30.88 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 1 50.08 +.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.14 +.6DbXR1KECo DEUS ... ... ...q 34.07 29.00 6 33.97 +5.9DeutEmCo DEMG ... ... ... 30.95 24.78 0 25.86 -10.3DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 54 42.21 -4.3DbXDvxEU DEEF ... ... ...q 31.76 27.82 8 29.05 -3.2Deut 300Ch ASHX .74p ... ...q 24.14 16.99 1 17.99 -18.5DbxItalyHE 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 25.51 -4.6DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.76 23 23.81 -3.7DbxNikk400 JPN ... ... ...q 31.67 26.55 1 28.44 -3.0Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 3 26.45 -2.6DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 2 24.27 -3.3DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 2 23.85 -2.3DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 0 23.03 DBXChiSC ASHS ... ... ...q 37.50 25.39 3 26.60 -23.7DBXHrvChi CN .30e .9 ...q 42.41 31.00 4 33.33 -10.7DBXMexHd DBMX 4.12e 15.7 ...q 21.31 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 0 28.60 -8.9DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 3 27.90 +.4DBXAsiaPH DBAP .74e 2.6 ...q 31.53 27.23 0 28.66 +.9DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 185 28.93 +1.8DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 21.89 +.5DBXHvChiA ASHR ... ... ...q 34.89 23.67 2119 25.33 -18.4DevonE DVN .32f .8 27 46.54 29.83 4762 42.51 +2.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 297 140.94 -3.5DiamOffsh DO .50 2.8 29 21.92 11.18 1252 17.56 -5.5DiamRk DRH .50 4.2 16 12.99 9.87 1334 11.89 +5.3DianaShip DSX ... ... ...dd 5.16 3.07 204 4.33 +6.4DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.30 3 25.01 +.8DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 1 25.55 -.5DicksSptg DKS .90 2.5 12 38.99 23.88 4993 36.39 +26.6Diebold DBD .40 8.0 6 23.50 3.55 1628 5.00 -69.4DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 59 127.23 96.56 700 124.30 +9.1DigitlR pfG DLRpG 1.47 5.8 ... 25.78 24.27 33 25.21 -1.1DigtlR pfH DLRpH 1.84 7.0 ... 27.26 25.74 81 26.16 -1.9DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 18 24.63 -1.9DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 45 26.17 -4.9Dillards DDS .40 .5 9 98.75 49.91 374 76.90 +28.1Dillard38 DDT 1.88 6.7 ... 29.08 25.13 11 28.15 +8.9DineEquity DIN 2.52m 3.1 6 82.62 37.11 229 81.91 +61.5DiploPhm DPLO ... ... 83 28.74 14.50 615 19.80 -1.3Dir SilMBl n SHNY ... ... ... 12.28 4.77 11 5.29 -44.4DirBrCm n COM ... ... ... 26.10 23.31 1 24.99 +1.8DirChInt n CWEB ... ... ... 69.08 30.30 109 36.72 -28.1Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.74 3 22.53 -14.2DirxAero n DFEN ... ... ... 58.00 31.55 45 55.75 +25.3DrxTrnBl n TPOR ... ... ... 43.11 24.32 4 39.19 +13.6DxEmMkt n EMBU ... ... ... 26.61 19.37 20.97 -18.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 15 27.19 -1.3DirxInds n DUSL ... ... ... 44.53 25.95 5 36.42 -.9DirxMex n MEXX ... ... ... 33.02 13.05 33 20.50 -.4DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 21.63 -29.4DxRsaBr rs RUSS ... ... ...q 29.73 14.43 80 21.74 -5.5DxSOXBr rs SOXS ... ... ...q 28.30 8.83 3809 9.18 -44.4DxGBull rs NUGT ... ... ...q 44.03 12.59 13217 14.08 -55.6DrGMBll rs JNUG .09e 1.1 ...q 25.76 7.22 26035 8.31 -53.2tDirSPX Br SPDN ... ... ... 33.81 27.96 2 27.96 -8.7DxGlMBr rs JDST ... ... ...q 88.73 40.90 1264 74.13 +44.5tDirSPBear s SPXS ... ... ...q 40.70 21.80 1846 21.80 -27.2Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.76 +1.8DrxDlySpxB LLSP .10p ... ...q 40.65 32.02 1 39.88 +10.8DxChiABear CHAD ... ... ...q 38.85 27.67 10 36.11 +16.0DrxNGBear rs GASX ... ... ...q 47.19 14.90 11 18.60 -20.7DxSPOGBr rs DRIP ... ... ...q 28.54 4.97 3855 6.18 -47.9DrxRBkBull DPST ... ... ...q 95.94 43.51 21 82.25 +13.1DirDGlBr rs DUST ... ... ...q 43.18 19.01 4630 37.44 +58.0sDxSPXBll s SPUU ... ... ...q 57.57 41.25 3 57.56 +16.1DxEuFnBl EUFL ... ... ... 65.95 32.62 3 35.16 -26.0DirGlMin n MELT ... ... ... 25.93 23.20 24.48 sDirSCBll s SMLL .27e .4 ...q 63.23 41.37 2 62.87 +22.8Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.41 -2.0sDrNsd100 rs QQQE ... ... ...q 47.64 39.67 24 47.65 +10.3sDrxDlySCB LLSC .10p ... ...q 43.72 32.00 1 43.48 +22.4Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.78 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 31.12 177 33.68 -33.3DiEurBll3x EURL .14e .4 ...q 47.12 29.13 121 34.03 -10.6DrxEMBll rs EDC ... ... ...q 168.70 76.05 233 91.45 -27.3Dir MLPHi ZMLP 1.60m 9.9 ...q 17.94 13.61 32 16.24 +1.5DxLatBll s LBJ ... ... ...q 49.13 17.74 18 20.00 -38.1DirTotBBr SAGG ... ... ...q 32.31 30.87 31.77 +2.1DxBrzBull s BRZU ... ... ...q 65.25 15.82 4285 17.01 -57.8DxBiotBll rs LABU ... ... ...q 116.54 62.70 571 102.33 +31.4DxIndiBll rs INDL ... ... ...q 120.64 67.97 29 91.34 -10.5DxNGBll rs GASL ... ... ...q 31.99 14.60 24 21.26 -16.3DrDevMBr DPK ... ... ...q 15.12 10.08 2 12.39 +.6DxSPOGBl s GUSH ... ... ...q 47.55 15.07 587 36.06 +18.8 DxREBear DRV ... ... ...q 15.62 8.50 51 8.61 -17.8Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.45 +2.7DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 1 67.10 -13.0DxEnBear rs ERY ... ... ...q 76.18 34.86 54.00 DxEMBear EDZ ... ... ...q 11.75 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 58.75 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 15 38.81 -37.7DxSCBear rs TZA ... ... ...q 17.72 7.85 6240 8.01 -34.7tDxFnBr rs FAZ ... ... ...q 17.36 9.07 1052 9.11 -22.1Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 5 54.09 -41.4Dx30TBear TMV ... ... ...q 22.45 17.07 496 19.26 +9.2DxFnBull s FAS ... ... ...q 82.80 47.17 887 75.77 +10.8DxBiotBea rs LABD ... ... ...q 61.60 27.10 37.40 DrxTcBr rs TECS ... ... ...q 50.40 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.57 13 43.37 +4.5DxMCBr rs MIDZ ... ... ...q 19.37 9.97 4 10.26 -23.8DxChiBr rs YANG ... ... ...q 79.90 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.80 171 19.24 -35.2DxHcrBll s CURE ... ... ...q 63.45 38.85 66 60.64 +30.1sDxTcBull s TECL ... ... ...q 165.10 81.24 161 165.41 +47.5DxRetlBll s RETL ... ... ...q 53.31 22.74 45 50.10 +39.0DxSOXBll s SOXL .12e .1 ...q 209.00 88.32 750 168.56 +22.2Dir30TrBul s TMF ... ... ...q 23.46 16.93 416 19.02 -14.0Dir10TrBear TYO ... ... ...q 16.00 13.12 8 14.86 +5.7Dx10yTBull TYD ... ... ...q 47.36 38.20 2 40.90 -6.8DxMCBull s MIDU ... ... ...q 55.74 34.00 15 55.05 +18.6DrxREBull s DRN ... ... ...q 24.73 14.68 74 24.07 +5.4DirxChiBull YINN .38e 1.5 ...q 53.89 19.96 1184 24.88 -26.9DirxDMBull DZK ... ... ...q 100.54 65.00 6 74.21 -10.0DrxSCBull s TNA .41e .4 ...q 96.50 50.40 1940 94.74 +34.8DrxSPBull s SPXL ... ... ...q 54.49 34.27 2222 53.63 +21.0DirxEnBull ERX ... ... ...q 44.29 21.72 1698 35.58 +1.9Discover DFS 1.60f 2.0 15 81.93 57.50 2152 78.50 +2.1Disney DIS 1.68 1.5 16 117.90 96.20 3132 112.58 +4.7Div&Inco DNI 1.63 13.1 ...q 14.25 12.12 48 12.45 -7.3DrReddy RDY .29e .8 ... 39.96 28.13 221 34.71 -7.6DocuSec rs DSS ... ... ...dd 3.16 .56 24 1.30 -27.8DolbyLab DLB .64 .9 73 74.29 48.89 440 69.90 +12.7DollarGen DG 1.16f 1.1 18 109.05 70.30 3033 106.84 +14.9DomMidst DM 1.34f 8.0 12 34.85 12.55 890 16.60 -45.5DomEngy D 3.34 4.7 15 85.30 61.53 1820 70.85 -12.6DomRes un DCUD ... ... ... 53.58 42.50 137 47.12 -8.8DomRs76 n DRUA ... ... ... 25.85 23.04 66 24.67 -3.5Dominos DPZ 2.20f .7 47 300.34 166.74 419 299.43 +58.5Domtar g UFS 1.74 3.3 19 52.58 39.18 335 51.99 +5.0Donaldson DCI .76f 1.5 26 52.20 42.59 360 50.05 +2.2DonlleyRR rs RRD .12m 2.3 6 10.68 4.48 490 5.18 -44.3DonnlyFn n DFIN ... ... ... 22.50 15.22 164 20.45 +4.9DorianLPG LPG ... ... ...dd 8.80 6.60 76 7.80 -5.1DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 321 20.30 +.5DblLOppCr DBL 2.00a 9.6 ...q 24.74 20.48 37 20.94 -5.7DougDyn PLOW 1.06f 2.3 28 49.50 34.05 72 47.05 +24.5DEmmett DEI 1.00 2.6 25 41.59 34.72 1779 39.08 -4.8Dover DOV 1.88 2.2 17 109.06 71.71 1128 85.19 -15.6DoverDG DDE ... ... ...dd 3.49 .92 124 3.21 +214.7DoverMot DVD .08f 3.8 10 2.35 1.80 157 2.10 +7.7DowDuPnt DWDP 1.52 2.1 23 77.08 61.27 5922 70.74 -.7Dry Gl24 n DCF .22f 2.3 ... 10.05 8.98 19 9.21 -2.0DryHYSt DHF .35 10.9 ...q 3.57 3.08 272 3.18 -4.8DrMuBdInf DMB .75 6.0 ...q 13.53 12.10 37 12.59 -3.2DryfMu DMF .54 6.7 ...q 9.43 7.93 56 8.04 -9.6DryStrt LEO .52 6.7 ...q 8.99 7.53 132 7.68 -11.1DrySM DSM .50 6.6 ...q 8.68 7.42 69 7.55 -11.7Dril-Quip DRQ ... ... ...dd 58.95 36.20 413 52.65 +10.4DriveShack DS .48 7.9 16 8.06 2.54 211 6.09 +10.1DriveS pfB DSpB 2.44 9.5 ... 26.49 25.10 0 25.60 -.5DriveS pfC DSpC 2.01 8.0 ... 26.08 23.52 2 25.05 -.3DriveS pfD DSpD 2.09 8.3 ... 25.84 24.41 2 25.29 -.6DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 84.84 -8.2DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.31 -5.5Ducomun DCO ... ... 25 40.68 25.06 15 39.50 +38.8Df&PGblUt DPG 1.40 9.1 ...q 16.75 13.50 70 15.40 -.8DufPUC DUC .60 7.1 ...q 9.31 8.40 24 8.51 -3.8DukeEngy DUK 3.71f 4.6 18 91.78 71.96 2308 80.35 -4.5DukeEn 73 DUKH 1.28 5.0 ... 26.31 23.71 34 25.35 DukeRlty DRE .80 2.8 22 30.14 24.30 2326 28.44 +4.5DunBrad DNB 2.09 1.5 21 144.00 105.42 482 142.72 +20.5Dycom DY ... ... 18 123.99 67.15 568 77.54 -30.4Dynagas DLNG 1.00 11.0 ... 14.45 7.51 80 9.07 -16.5Dynags pfA DLNGpA 2.25 8.7 ... 26.97 25.09 5 25.75 -1.0Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.54 77.13 -2.6DynexCap DX .72 11.3 15 7.41 6.02 396 6.40 -8.7Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 25.70 +.8Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 9 24.73 -.2E -ETracBDC BDCS 1.84e 8.8 ...q 22.24 18.72 15 20.84 +.4ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.2 ...q 26.25 19.00 25.69 +6.7E-TrAlerInf MLPI 1.88e 7.5 ...q 26.53 20.31 145 25.02 +3.4ETBbgCmd DJCI ... ... ...q 17.00 13.42 2 15.29 -4.6ETrAlerian AMU 1.45e 8.1 ...q 19.18 14.59 39 17.90 +3.3tE-TrFood FUD ... ... ...q 19.41 15.98 1 15.97 -11.3E-TrcEngy UBN ... ... ...q 10.00 6.43 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 15.50 17.54 +2.8E-TracAg UAG ... ... ...q 20.00 15.84 15.98 -10.2ETr2xBDC BDCL 3.52e 21.7 ...q 18.58 13.13 43 16.23 -1.3E-TrcCmci UCI ... ... ...q 16.37 12.85 11 14.89 -3.2E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 29.72 2 30.20 -8.5E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .26e 13.6 5 2.50 1.45 4 1.93 -10.3EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 23.85 9.30 685 13.24 -40.7EMCOR EME .32 .4 24 85.08 63.24 186 79.84 -2.3EMX Roy g EMX ... ... ... 1.47 .67 173 1.20 +44.4ENI E 1.29e 3.4 ...dd 40.15 31.28 85 38.04 +14.6EOG Rescs EOG .88f .7 ...dd 131.60 81.99 1964 117.97 +9.3EP Energy EPE ... ... ...dd 3.54 1.27 1137 1.75 -25.8sEPAM Sys EPAM ... ... 73 142.92 77.96 504 142.62 +32.8EPR Prop EPR 3.84 5.5 18 72.32 51.87 327 69.76 +6.6EPR pfC EPRpC 1.44 5.1 ... 28.96 23.38 5 28.21 +4.8EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 0 35.95 -2.4EPR Pr pfG EPRpG 1.44 5.9 ... 25.23 21.60 24 24.38 -2.6EQT Corp EQT .12 .2 ...dd 66.03 43.70 2832 50.03 -12.1EQT GP n EQGP 1.03e 4.8 11 30.74 21.05 306 21.44 -20.3EQT Mid EQM 4.36f 7.7 11 77.97 48.91 577 56.82 -22.3ETF SITRis RISE ... ... ...q 25.18 22.59 10 24.83 +4.5ETF JrSil SILJ ... ... ...q 13.81 8.64 71 9.10 -19.8sETF Cyber HACK ... ... ...q 40.18 28.86 326 40.19 +27.0ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 42.25 31.34 54 42.08 +20.6ETF M AlH MJ ... ... ... 39.72 25.10 876 32.54 +11.3ETF M Vid GAMR ... ... ... 55.00 43.00 25 47.68 -.5ETF Drone IFLY ... ... ... 38.00 33.54 2 37.10 -.7sETF AIPw n AIEQ ... ... ... 29.85 24.03 190 29.75 +15.0ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 23 36.31 +14.8ETF Clim ETHO ... ... ...q 37.92 30.61 3 37.72 +11.0ETFAlpAlt ALFA ... ... ...q 51.16 40.26 0 51.03 +19.2sChngFnDvr CHGX ... ... ... 20.37 18.02 0 20.46 +9.2ETF EmM n EEMD ... ... ... 28.41 22.73 23.52 -10.1ETF spx H n SPDV ... ... ... 28.19 25.00 12 27.97 +7.0ETF AptF n FTVA ... ... ... 30.36 24.74 1 29.45 +8.5ETF GOP n MAGA ... ... ... 29.82 24.92 4 28.62 +2.5NtDUSEq ef MXDU ... ... ... 29.80 25.93 1 29.66 +4.5NtRkBsInt ef RBIN ... ... ... 27.90 25.38 26.20 -4.6RsBsUSE ef RBUS ... ... ... 29.53 24.83 5 27.80 +2.2sETF RvCp n RVRS ... ... ... 16.93 14.84 3 16.94 +6.5ETF BrVl n BVAL ... ... ... 16.70 14.46 20 16.16 +1.8ETFDeepV DVP .66e 1.8 ...q 37.26 27.86 13 36.00 +9.7GlGoGld n GOAU ... ... ... 14.13 10.41 7 10.90 -16.2ETF OCIO n OCIO ... ... ... 27.81 25.44 1 27.16 +1.5ETF Seren ICAN ... ... ... 29.75 25.55 1 29.68 +9.4PremisCap TCTL ... ... ... 31.57 28.24 1 31.21 +4.1AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 36.09 27.75 6 36.04 +18.9EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 14 32.50 -.2ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3sEtfDiaHVal DHVW .99e 2.9 ...q 34.33 30.05 6 34.34 +2.8EtfInfcMLP AMZA 2.08 26.4 ...q 9.44 6.55 667 7.88 -8.5ETF BioPr n BBP ... ... ... 46.80 37.33 3 44.66 +10.1ETF ClinT n BBC ... ... ... 36.25 25.88 8 34.38 +20.9InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.91 -.5EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 17 24.21 -4.0EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 22.67 -13.5Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.89 -2.3ETF PrMtl GLTR ... ... ...q 68.06 56.32 30 58.17 -10.5ETFS Com BCI ... ... ... 25.95 18.58 35 23.34 -4.7ETFS Comd BCD ... ... ... 28.39 24.35 0 25.42 -1.3ETFS EnCm BEF ... ... ... 29.22 23.77 0 28.72 +13.2ETFSGold SGOL ... ... ...q 132.10 113.30 19 116.02 -8.0ETF Pall PALL ... ... ...q 107.47 79.61 6 89.03 -12.3ETF Plat PPLT ... ... ...q 97.94 71.92 74 75.02 -15.2EagleCGr GRF .50e 2.3 ...q 8.59 7.16 3 7.98 +.5EagleGrInc EGIF 1.31 8.3 ...q 17.05 14.83 24 15.76 -5.0EagleMat EXP .40 .4 23 122.49 87.52 438 94.93 -16.2EaglePtCr ECC .80 4.4 ... 21.60 17.28 40 18.25 -3.0EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 4 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 26.51 +.8EagleP27 n ECCY ... ... ... 26.75 24.80 25.85 +1.8Earthstone ESTE ... ... 63 12.16 7.45 105 8.17 -23.1EastGvP n DEA 1.04 5.1 52 22.32 18.73 588 20.28 -5.0EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.6 42 99.39 77.74 183 97.80 +10.7EastChem EMN 2.24 2.3 13 112.45 84.15 759 98.88 +6.7EastCh 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 2.75 424 3.35 +8.1Eaton ETN 2.64 3.2 19 89.85 69.82 2745 83.57 +5.8EatVn 22 n EFL ... ... ... 10.09 9.08 77 9.29 +.5EatV HiIn21 EHT .60 6.2 ... 10.44 9.34 36 9.70 -3.0EV CAMu EVM .68 6.7 ...q 12.50 10.15 49 10.25 -10.9EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 11 10.86 -5.6EVCAMu CEV .71 6.2 ...q 12.87 11.23 19 11.46 -5.8EatnVan EV 1.24f 2.3 20 60.95 45.06 632 54.09 -4.1EV EnEq EOI 1.04 6.4 ...q 16.46 13.20 81 16.14 +11.2sEV EEq2 EOS 1.05 5.9 ...q 17.78 14.42 106 17.77 +16.8EV FltRt EFT .91 6.2 ...q 15.29 14.03 65 14.76 +3.0 EVFltRtIP EFF 1.13 7.1 ...q 17.13 15.85 25 16.00 -1.9EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 162 12.74 -6.7EV MAMu MAB .65 5.1 ...q 15.50 12.35 3 12.68 -4.0EVMAMu MMV .69 5.4 ...q 14.04 12.26 7 12.79 -2.5EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.06 -3.0EVMIMu EMI .71 5.5 ...q 13.50 12.04 2 12.87 +.3EVMuniBd EIM .77 6.5 ...q 12.98 11.60 98 11.81 -5.6EVMuni2 EIV .70 5.8 ...q 12.95 11.47 9 11.94 -3.0EVMunTT ETX .85 4.3 ...q 21.20 18.81 23 19.57 -5.6EV MuIT EVN .85 7.0 ...q 13.09 11.39 105 12.10 -2.4EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 20 21.88 -2.9EV NJMu EMJ .75 6.2 ...q 13.49 11.51 5 12.17 -2.1EVNJMu EVJ .73 6.2 ...q 12.95 10.99 11 11.83 +.8EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 13 10.66 -7.8EV NYMu ENX .72 6.3 ...q 13.34 11.01 35 11.34 -8.0EVNYMu EVY .74 6.1 ...q 13.56 11.84 21 12.15 -4.4EV OHMu EIO .70 6.1 ...q 13.97 11.35 7 11.55 -9.1EVOHMu EVO .73 5.7 ...q 13.85 12.10 3 12.75 -2.1EV PAMu EIP .77 6.4 ...q 14.70 11.62 0 12.02 -3.4EVPAMu EVP .73 6.2 ...q 12.66 11.20 23 11.74 -3.7EVRiskMgd ETJ 1.12 11.3 ...q 9.95 8.74 164 9.88 +2.6EV SrFlt EFR .95 6.7 ...q 14.97 14.01 62 14.13 -2.1EV SrInc EVF .42 6.5 ...q 6.87 6.30 74 6.46 -.9EVShDur EVG 1.08 8.4 ...q 14.57 12.80 83 12.90 -10.1EVTxABdO EXD 1.16 12.9 ...q 11.98 8.94 18 9.01 -12.1EV TxAd EVT 1.74 7.2 ...q 24.62 21.39 82 24.28 +4.3EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 133 17.86 +3.1EV TxAOp ETO 2.16 8.4 ...q 26.83 23.01 22 25.60 +.8EV TxDiver ETY 1.01 7.9 ...q 12.89 10.17 181 12.76 +4.7EVTxMGlo EXG .98 10.1 ...q 9.84 8.02 411 9.64 +2.8EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 46 16.67 -.4EVTxGBW ETW 1.17 9.6 ...q 12.74 11.15 191 12.15 +1.9EVTxBWOp ETV 1.33 8.2 ...q 16.39 14.19 180 16.17 +5.2EclipseRs ECR ... ... 21 2.79 1.23 3331 1.45 -39.6sEcolab ECL 1.64 1.1 32 150.46 125.74 697 149.50 +11.4Ecopetrol EC .16e .7 ... 23.34 9.02 651 22.31 +52.5Edenor EDN ... ... ... 63.29 24.96 84 26.90 -45.9Edgewell EPC ... ... 18 76.76 39.50 351 56.75 -4.4EdisonInt EIX 2.42 3.6 15 83.38 57.63 1819 67.55 +6.8EducRltTr EDR 1.56 3.8 33 43.30 30.07 926 41.40 +18.6EdwLfSci s EW ... ... 47 156.87 100.20 1467 141.99 +26.0eHiCarSvc EHIC ... ... ... 14.65 8.89 59 12.65 +9.38x8 Inc EGHT ... ... ...dd 23.10 12.00 549 22.40 +58.9ElPasoEl EE 1.44 2.3 26 64.35 48.05 108 61.90 +11.8ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 1 46.50 -4.6EldorGld g EGO .02e ... 10 2.44 .80 2304 1.01 -29.4Electrmed ELMD ... ... 19 7.96 4.60 32 4.87 -19.8ElevCr n ELVT ... ... ... 11.27 5.90 117 9.54 +26.7EliLilly LLY 2.25 2.1 ...dd 106.49 73.69 2513 105.18 +24.5Elk 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 ... ... 73 116.90 80.71 302 104.20 +16.6EllingtnF EFC 1.76 10.5 10 16.84 14.12 79 16.73 +15.3EllingtRM EARN 1.48 12.5 15 14.95 10.23 38 11.86 -1.5Ellomay ELLO ... ... ... 11.09 7.50 0 8.64 -4.0EllswthFd ECF .80e 8.0 ...q 10.18 8.81 17 9.98 +6.1Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 24.65 -1.9eMagin EMAN ... ... ...dd 2.30 1.23 103 1.40 -15.2EAndinA AKO/A .68e 3.2 ... 28.25 19.23 1 21.00 -20.8EAndinB AKO/B .74e 3.1 ... 31.80 21.64 10 24.01 -18.0Embraer ERJ .13e .7 ... 28.55 18.29 707 19.21 -19.7EmerExp n EEX .29 1.9 ... 24.56 15.29 118 15.61 -23.3EmergeES EMES 2.68m ... ...dd 10.45 5.30 218 5.53 -23.1sEmergBio EBS ... ... 35 61.44 35.64 276 61.53 +32.4EmrgBio wi EBS.WI ... ... ... sEmersonEl EMR 1.94 2.5 25 76.80 57.47 2423 76.53 +9.8EmerR hs MSN ... ... ...dd 1.89 1.07 6 1.46 EmpOPES ESBA .34 1.9 ... 21.00 15.17 50 17.46 -15.6EmpOP60 OGCP .34 2.0 ... 20.90 15.28 31 17.39 -14.7EmpOP250 FISK .34 2.0 ... 20.93 15.88 24 17.29 -15.2EmpStRTr ESRT .34 1.9 45 21.09 15.94 786 17.55 -14.5EmployH EIG .80 1.8 15 50.45 38.35 60 44.55 +.3EElChile EOCC 1.07e 5.3 ... 29.41 19.32 44 20.17 -25.0EnLinkLP ENLK 1.56 8.5 ... 18.90 12.75 1152 18.32 +19.2EnableMid ENBL 1.27 7.6 18 19.27 12.89 501 16.67 +17.2EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 353 10.92 -18.4EnbrdgEPt EEP 1.40 12.2 13 16.34 8.89 1319 11.47 -16.9Enbridge ENB 2.68 ... ... 42.10 29.00 4517 35.01 -10.5EnCana g ECA .06 .5 22 14.31 8.79 5594 13.00 -2.5EncompHlth EHC 1.08 1.3 30 82.46 43.32 897 81.04 +64.0HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 39 3.35 1.94 819 2.32 -2.9EnduroRT NDRO 1.45e 42.6 9 4.41 2.33 50 3.40 +7.9EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 79.73 47.81 1066 77.07 +33.9Energizer n ENR 1.16 1.8 22 65.57 40.64 422 64.08 +33.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 502 3.22 +79.9EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 4089 17.74 +2.8EngyTrfPt ETP 2.26 10.0 22 24.38 15.06 4400 22.62 +26.2EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 16 13.87 8.23 569 12.67 +29.4EnersisAm ENIA .21e 2.7 ... 12.11 7.73 879 7.89 -29.4EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.4 ... 6.57 4.72 341 4.95 -12.9EnerSys ENS .70 .9 29 83.00 62.71 169 82.30 +18.2Engility EGL ... ... ...cc 36.51 21.19 53 34.97 +23.3EnLinkLLC ENLC 1.07 6.4 14 20.00 13.80 333 16.70 -5.1Ennis Inc EBF .90f 4.2 16 22.98 17.65 60 21.35 +2.9EnovaIntl ENVA ... ... 20 39.00 11.15 133 34.45 +126.6EnPro NPO .96 1.3 42 94.79 63.73 39 74.93 -19.9ENSCO ESV .04 .6 ...dd 8.00 4.10 9101 6.88 +16.4Enservco ENSV ... ... ... 1.50 .38 238 .68 +4.8EnSync ESNC ... ... ... .65 .32 92 .34 -14.1Entercom ETM .36 4.6 10 12.43 6.30 515 7.80 -27.8EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 28 24.82 -1.2EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 2 24.17 -3.0EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 11 24.64 -2.3Entergy ETR 3.56 4.3 37 87.85 71.95 1369 83.62 +2.7EntLA 66 ELC 1.22 4.9 ... 25.17 23.08 21 24.81 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 3 25.20 +.4EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 9 23.81 -4.1EntMS FtM EMP ... ... ... 25.49 23.18 14 24.75 -1.6EntgyNO n ENO ... ... ... 28.45 24.25 32 26.01 +1.5EntgyNO 52 ENJ 1.25 5.1 ... 25.85 23.17 1 24.75 -.9EntgyTx64 EZT 1.41 5.4 ... 27.24 25.02 3 26.19 -1.2EntProdPt EPD 1.72f 5.9 21 30.05 23.10 4566 29.06 +9.6Entravisn EVC .20 3.9 51 7.90 3.90 322 5.10 -28.7EntrResc EGI ... ... ... .69 .34 38 .37 -39.3Envestnet ENV ... ... 76 62.95 38.00 229 62.55 +25.5EnviroStr EVI .20e ... 96 47.90 21.30 5 47.25 +18.1EnvisnHl n EVHC ... ... ...dd 52.72 23.79 1129 45.33 +31.2Enviva n EVA 2.52f 7.6 ...cc 33.05 25.01 53 33.00 +19.3EnzoBio ENZ ... ... ...dd 11.50 3.95 112 4.66 -42.8Equifax EFX 1.56 1.2 23 143.37 89.59 1062 132.60 +12.4EquityCmw EQC ... ... 32 32.36 27.96 560 32.17 +5.4EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 7 26.06 -1.1EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4sEqtyLfPrp ELS 2.20 2.3 29 96.01 79.78 365 96.55 +8.5EqtyRsd EQR 2.16 3.2 43 70.46 54.97 1379 67.93 +6.5EquusTR EQS ... ... 26q 2.54 1.95 58 2.05 -14.6EraGroup ERA ... ... 7 14.23 8.61 24 12.16 +13.1Eros Intl EROS ... ... ...dd 16.90 9.20 470 12.05 +24.9EscoTech ESE .32 .5 21 70.20 51.55 59 68.20 +13.2Espey ESP 1.00 3.8 54 29.97 21.07 1 26.25 +9.5Essent ESNT ... ... 9 50.08 32.73 434 42.60 -1.9EssentPr n EPRT ... ... ... 14.75 13.27 336 14.53 +6.2EssexPT ESS 7.44f 3.0 29 270.04 214.03 376 246.79 +2.2EsteeLdr EL 1.52 1.1 46 158.80 104.30 3227 140.09 +10.1Esterline ESL ... ... 20 96.95 67.15 173 86.25 +15.5EtfSilver SIVR ... ... ...q 17.70 13.99 73 14.32 -13.3EthanAl ETH .76 3.4 15 32.90 21.50 87 22.65 -20.8Etrac2xMtg MORL 3.31e 20.4 ...q 19.30 12.50 315 16.23 -8.0Et2xDJDiv DVYL 3.55e 4.7 ...q 77.86 60.01 2 74.84 +2.2Etr2xHomb HOML ... ... ...q 70.00 34.00 43.74 -27.3EtrCrdOil n OILX ... ... ... 43.69 27.58 41.44 +27.1EtHiDLwV HDLV 2.57e 9.3 ... 33.35 23.58 6 27.50 -14.6Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.0 ...q 18.96 15.30 224 15.97 -11.9EtrcDvsHi DVHL 2.85e 14.0 ...q 21.75 17.57 1 20.42 +1.0EtrWFxEn LMLP 1.90e 10.9 ... 19.00 14.10 3 17.45 +10.9EtracReit LRET 2.00e 7.5 ...q 27.57 19.32 1 26.59 +1.1UBS 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 ... ... ... 191.45 151.07 9 173.07 +.6FI EnhEu n FIEE ... ... ... 202.02 151.30 1 166.00 -6.4Etr SP MLP MLPZ .06p ... ... 51.00 31.45 45.98 +7.3Etr MLP In MLPQ .08p ... ... 44.40 25.63 43 38.02 +.9EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 18.30 +5.8EtrAlerInf 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 1 16.24 -.4EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 5 16.10 -9.1EtrSCHiDv SMHD 3.06e 16.0 ...q 21.47 14.27 19 19.17 -2.3Euronav n EURN 2.41e ... ...dd 10.10 7.50 450 8.60 -7.0EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 16 9.56 -3.1EvansBc EVBN .92f 2.0 19 49.23 37.80 3 47.00 +12.2Evercore EVR 2.00f 1.8 25 117.49 69.55 311 108.15 +20.2EverestRe RE 5.20 2.3 24 264.88 208.81 203 222.45 +.5Evergy EVRG 1.60 2.8 25 58.24 47.06 1429 56.90 +7.8EveriHldgs EVRI ... ... ...dd 8.99 6.08 324 8.67 +15.0EversrceE ES 2.02 3.3 20 66.15 52.76 1295 61.84 -2.1Evertec EVTC .40 1.6 20 25.55 12.60 242 24.45 +79.1EvolentH n EVH ... ... ...dd 24.75 10.30 841 23.80 +93.5EvolPetrol EPM .40 4.1 20 12.00 6.35 74 9.75 +42.3EvoquaWt n AQUA ... ... ...cc 25.36 17.58 899 19.40 -18.2ExantasCap XAN .20 1.7 ...dd 12.09 8.51 101 11.92 +27.2ResCap 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 61 18.46 -5.2ExTrRobo ROBO .07e .2 ...q 46.20 37.98 271 42.58 +3.0Ber Gl Rs n BRGL ... ... ... 28.14 24.89 0 27.09 +4.0Ber US Rs n BERN ... ... ... 29.41 24.94 29.24 +8.8ExTTactUS HTUS ... ... ...q 29.30 24.04 0 27.70 +2.1ETF IndExp TETF ... ... ... 21.64 16.10 1 19.70 +3.4RxVlmxInF VMIN ... ... ... 46.55 2.37 45 3.27 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.39 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.06 52 34.11 -10.4Exelon EXC 1.38f 3.2 12 45.05 35.57 4427 43.40 +10.1Express EXPR ... ... 32 11.34 5.82 4282 9.99 -1.6Exterran n EXTN ... ... ...dd 33.69 24.52 43 28.44 -9.5ExtraSpce EXR 3.44 3.7 22 101.96 76.36 788 92.37 +5.6ExxonMbl XOM 3.28 4.1 17 89.30 72.16 8795 80.28 -4.0F -FB Finl n FBK .24 .5 16 45.43 33.65 53 44.00 +4.8FBL Fn FFG 1.84 2.3 19 85.70 64.00 10 80.85 +16.1FCB Fin FCB ... ... 18 62.95 39.90 397 51.75 +1.9FGL Hldg n FG ... ... ... 11.94 8.14 471 8.79 -12.7FGL Hld wt FG/WS ... ... ... 2.23 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 622 86.37 -8.8FNBCp PA FNB .48 3.6 13 14.92 12.02 1578 13.36 -3.3 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 page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, August 29, 2018

PAGE 63

FNB FL pfE FNBpE ... ... ... 31.65 27.64 8 28.78 -1.6FTFQAntiB BTAL ... ... ...q 20.42 18.31 2 19.93 +3.4FTFQMom MOM ... ... ...q 26.26 22.85 24.93 +3.7FTFQuSize SIZ ... ... ...q 21.94 19.25 20.18 +1.0FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 0 24.24 -2.4FqfOAsiaDv 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 29.40 30.51 -4.4FS Invest FSIC .76 10.1 9 8.75 6.95 833 7.55 +2.7tFTE Net n FTNW ... ... ... 26.25 13.42 75 13.00 -21.2FTI Cnslt FCN ... ... 33 81.91 32.69 354 75.06 +74.7FTS Intl n FTSI ... ... ... 22.60 10.34 367 11.67 -40.5Fabrinet FN ... ... 20 48.97 24.02 690 47.76 +66.4sFactsetR FDS 2.56 1.1 27 225.80 155.09 214 225.78 +17.1FairIsaac FICO .08 ... 57 227.25 131.52 221 224.22 +46.4FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 6.6 1 5.69 2.65 837 3.01 -46.1FarPtAc un FPAC/U ... ... ... 10.45 10.13 10.25 +.9Farmland FPI .20m 2.9 64 9.68 5.15 213 7.01 -19.2Farmln pfB FPIpB 1.50 6.3 ... 27.96 17.30 8 23.95 -7.1FedExCp FDX 2.60 1.0 11 274.66 207.22 855 247.63 -.8FedAgric AGM 2.32 3.0 ... 99.11 62.72 28 77.55 -.9FdAgricA AGM/A 2.32 3.2 22 87.76 62.47 1 73.42 +.9FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 0 25.46 +1.3FAgMt pfB AGMpB 1.72 6.6 ... 27.49 25.52 1 25.87 -1.8FAgMt pfC AGMpC 1.50 5.7 ... 28.75 25.68 26.35 -5.2FedRlty FRT 4.08f 3.1 23 134.52 106.41 381 130.82 -1.5FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 20 24.47 -2.8FedSignl FSS .28 1.1 25 28.32 18.01 256 26.06 +29.7FedInvst FII 1.08 4.7 8 36.76 22.06 719 22.85 -36.7FedPMu FMN .88 6.6 ...q 14.96 13.18 8 13.30 -5.3Ferrari n RACE ... ... ... 149.85 103.65 772 130.04 +24.0Ferrellgs FGP .40 13.0 ...dd 5.75 2.87 242 3.08 -28.0Ferro FOE ... ... 18 25.50 18.99 238 22.15 -6.1FiatChrys FCAU ... ... ... 24.95 14.63 5706 17.61 -1.3FibriaCelu FBR .09e .5 ... 22.05 12.20 634 19.39 +31.9FidCorpBd FCOR 1.58 3.2 ...q 51.30 46.30 6 48.83 -4.1FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 12 49.58 -1.1FidTotBd FBND 1.20e 2.4 ...q 50.80 48.42 60 49.07 -2.3sFidCnsDis FDIS .40e .9 ...q 45.09 34.85 125 45.06 +15.2FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 51 32.59 -5.0FidEnergy FENY .53e 2.5 ...q 22.21 17.12 130 20.93 +4.4FidFinan FNCL .60e 1.4 ...q 43.90 34.85 163 41.89 +2.7sFidHlthCre FHLC .70e 1.5 ...q 45.56 38.05 154 45.62 +14.1FidIndls FIDU .56e 1.4 ...q 41.28 34.27 54 39.93 +3.2Fid Val n FVAL ... ... ... 35.18 29.35 12 34.94 +6.3sFid Qual n FQAL ... ... ... 34.66 28.93 6 34.62 +8.9sFidInfoTch FTEC .42e .7 ...q 59.98 44.50 278 60.09 +20.3sFid Moment FDMO ... ... ... 35.06 28.05 24 35.05 +12.1sFid LowVol FDLO ... ... ... 33.52 27.84 16 33.49 +9.4Fid RisR n FDRR ... ... ... 32.71 28.08 72 32.36 +5.6sFid CoreD n FDVV ... ... ... 31.03 26.39 69 31.03 +8.2FidMsciRE FREL .86e 3.4 ...q 25.45 21.73 152 25.34 +2.6FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 59 35.09 +1.7FidTelecm FCOM .76e 2.5 ...q 33.40 27.59 23 31.00 +.3FidelMatls FMAT .53e 1.5 ...q 37.11 31.22 21 34.59 -1.3FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 713 39.95 +1.8FidNatInfo FIS 1.28 1.2 20 109.95 89.31 982 107.59 +14.3FidClayOp FMO 1.72f 14.0 ...q 15.43 10.27 81 12.35 -6.1Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 89 89.90 56.70 1462 75.98 +6.2FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 420 56.46 +.7FtBcp 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 9.14 4.48 1462 8.86 +73.7FstCash FCFS .88 1.1 31 95.40 57.75 115 81.80 +21.3FstCwlth FCF .36 2.2 20 17.91 12.07 300 16.67 +16.4FstData n FDC ... ... 13 25.57 14.73 6412 25.28 +51.3FstHorizon FHN .48 2.6 16 20.86 15.84 1319 18.56 -7.2FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 13 25.54 +1.3FstInRT FR .87 2.7 22 34.04 27.61 758 32.71 +3.9FMajSilv g AG ... ... ...dd 8.48 4.93 4107 5.64 -16.3FstRepBk FRC .72 .7 21 106.75 84.56 969 101.42 +17.1FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 9 25.70 +.7FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 6 25.69 -1.7FstRep pfF FRCpF 1.43 5.6 ... 26.90 24.65 31 25.60 -.7FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 26 25.06 -1.3FtRpBk pfG FRCpG ... ... ... 26.96 24.09 12 25.15 -2.7FtTr 22 n FIV ... ... ... 9.81 9.02 76 9.30 +1.9FtTrGlob FAM .90 9.2 ...q 11.97 9.56 56 9.77 -15.6sFT MCGr FNY .15e .3 ...q 46.62 34.26 16 46.62 +19.0sFT MCVal FNK .40e 1.1 ...q 37.86 32.56 3 37.77 +4.1FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 32.76 -3.6FT SCGr FYC .04e .1 ...q 52.30 37.75 398 52.28 +23.0FT SCVal FYT .26e .7 ...q 40.30 32.43 6 39.76 +7.9FT MegaCp FMK .44e 1.2 ...q 36.82 30.67 1 36.57 +9.2FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.78 57 13.30 -3.1FTDJMic FDM .49e .9 ...q 53.34 42.21 16 52.65 +11.0FT DynEq FDEU 1.45 9.1 ...q 20.20 15.30 91 15.97 -14.6FtTEqCom ERM ... ... ... 23.64 20.26 2 23.36 +4.5FtT EqTact TERM ... ... ... 23.62 19.41 6 23.32 +4.3FT PfdSec FPE 1.02e 5.3 ...q 20.20 18.97 718 19.23 -3.9sFT HeitGl PRME ... ... ... 21.05 17.96 0 21.09 +5.7FT EM Sl n RNEM ... ... ... 59.26 47.26 1 50.85 -6.7FT LgShEq FTLS .16e .4 ...q 41.72 35.81 16 40.64 +3.4FT PfInc n FPEI ... ... ... 21.03 18.88 16 19.17 -4.8FT VolIn n HDMV ... ... ... 36.34 32.51 8 33.74 -1.7sFT VolD n HUSV ... ... ... 23.96 21.53 23 23.93 +4.1FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 91 22.70 -14.4FTEnInfra FIF 1.32a 8.1 ...q 19.19 14.57 46 16.37 -8.2FtTrEnEq FFA .96 5.8 ...q 16.73 14.32 28 16.53 +2.1FTArcaBio FBT ... ... ...q 155.81 117.00 77 155.33 +24.7FTDJInet FDN ... ... ...q 147.73 96.65 378 145.06 +32.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 68 22.55 -1.0FT ConDis FXD .30e .7 ...q 45.57 36.22 23 43.92 +4.4FT ConStap FXG .75e 1.6 ...q 51.57 44.32 35 47.85 -1.7FT Engy FXN .33e 1.9 ...q 17.75 12.43 135 17.00 +9.8FT Fincl FXO .65e 2.0 ...q 32.95 28.10 76 32.86 +4.9sFT HlthCr FXH ... ... ...q 82.15 65.38 118 82.40 +18.1sFT IndPrd FXR .16e .4 ...q 42.74 34.61 77 42.61 +5.0FT Matls FXZ .37e .9 ...q 46.43 37.79 31 42.89 -2.2sFT Tech FXL .13e .2 ...q 62.74 45.02 295 62.87 +22.5FT Utils FXU .67e 2.4 ...q 28.25 23.46 43 27.55 +5.9FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 291 25.45 -3.4FT GlbRE FFR .75e 1.6 ... 47.43 41.42 2 46.43 +2.1FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 294 24.10 -1.9FT HiLgSh FSD 1.20 8.0 ...q 17.20 14.35 104 14.94 -9.1sFT USIPO FPX .32e .4 ...q 75.51 60.30 50 75.47 +10.6FTChnd FNI .19e .5 ...q 43.90 34.66 18 36.64 -7.5FT Dow30 n EDOW ... ... ... 23.50 19.74 1 23.42 +5.8FT EngCn FLM .58e 1.0 ...q 63.91 53.61 9 55.46 -6.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.36 42.06 20 50.87 +4.4FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.8 ...q 25.10 21.40 99 22.17 -9.0sFT LCCore FEX .58e .9 ...q 62.82 52.70 70 62.62 +7.0sFT LCGr FTC .24e .3 ...q 70.07 54.82 36 70.02 +14.4FT LCVal FTA .82e 1.5 ...q 57.69 49.37 45 54.94 +.6FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 222 12.84 -17.3sFT MCCore FNX .51e .7 ...q 72.99 58.36 81 72.81 +10.8FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 175 29.63 -1.5FTFutStrt FMF ... ... ... 51.53 37.80 1 49.15 +3.2FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 12 13.36 -6.1sFT MultCG FAD .20e .3 ...q 76.80 58.32 9 76.82 +17.0FT MultCV FAB .45e .8 ...q 59.34 50.92 5 58.44 +2.6FT MLPEn FPL 1.26 12.4 ...q 13.49 9.57 266 10.18 -14.2FT REIT FRI .39e 1.6 ...q 24.38 20.20 19 24.29 +4.3FT SCCore FYX .38e .5 ...q 70.30 53.96 29 69.93 +14.3FTSpecFin FGB .70 11.2 ...q 7.02 5.65 45 6.26 +2.0FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.88 4 24.12 +3.2FTrVLDv FVD .57e 1.8 ...q 32.00 28.89 440 31.85 +3.2FT EmOp FEO 1.40 10.3 ...q 17.42 13.21 9 13.55 -17.0FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 37 12.77 -.5FirstEngy FE 1.44 3.9 8 37.52 29.34 3982 37.16 +21.4Fitbit n FIT ... ... ...dd 7.79 4.51 2501 6.26 +9.6500.com WBAI ... ... 55 23.22 9.05 30 12.74 +26.0FvPntHld n FPH ... ... ... 15.04 10.25 621 11.00 -22.0FlagstarB FBC ... ... 24 40.06 31.60 88 33.21 -11.3F&C DynPf DFP 1.92 7.9 ...q 28.36 22.78 36 24.40 -8.5FlrtyPfdInc PFD 1.08 7.7 ...q 16.34 13.19 10 14.10 -5.9FlrtyPfdOp PFO .88 7.3 ...q 12.32 10.60 17 11.93 +1.0FlrtyPfdSc FFC 1.63 8.6 ...q 21.56 18.28 80 19.08 -6.7FlrtyTotR FLC 1.63 8.3 ...q 22.00 19.07 16 19.72 -8.7Flanign BDL .25f .9 15 29.00 20.20 27.60 +17.0Fleetcor FLT ... ... 27 225.92 139.47 354 216.60 +12.6sFlexUSTilt TILT 1.74e 1.4 ...q 120.67 100.84 21 120.56 +7.7FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 51.40 11 53.86 -9.8FlxUpstNR GUNR .67e 2.0 ...q 35.54 30.30 251 33.40 +.3Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 137 24.09 -1.1Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 122 24.50 -1.8FlxCoreSl n BNDC ... ... ... 28.51 23.99 1 24.21 -3.4FlexEMTilt TLEH ... ... ...q 33.14 28.12 0 29.21 -5.3FlxDMTilt TLDH ... ... ...q 30.34 27.01 28.56 -2.1FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 7 63.19 +.7FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 14 47.28 -3.0FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 26 65.54 -5.3FlxIntDvDf IQDE 1.15e 4.9 ...q 27.04 22.48 4 23.32 -8.6FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.35 1 25.99 -9.1FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.55 183 24.41 -8.9sFlxQDvDef QDEF 1.19e 2.5 ...q 47.15 40.56 6 47.09 +6.7FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.79 3 45.73 +3.4FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.94 81 47.79 +6.1FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 13 75.50 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 187 1.57 -13.7Flor&Dec n FND ... ... 39 58.28 34.31 1250 37.52 -22.9Flotek FTK ... ... ...dd 6.77 1.94 445 2.11 -54.7FlowrsFds FLO .72 3.5 21 22.82 17.21 728 20.17 +4.5sFlowserve FLS .76 1.4 ...cc 52.47 37.71 786 52.45 +24.5TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 37.38 1034 58.28 +12.8FlyLeasing FLY 1.00 6.6 15 15.32 11.54 232 15.20 +17.7FEMSA FMX .74e .8 ... 101.18 80.86 179 96.88 +3.2FootLockr FL 1.38 2.9 19 59.40 28.42 4219 48.23 +2.9FordM F .60a 6.0 5 13.48 9.35 33790 10.01 -19.9ForestCA FCE/A .72 2.9 20 26.30 19.24 2123 25.08 +4.1Forestar FOR ... ... 16 26.39 15.35 26 25.55 +16.1ForsightEn FELP .13 ... ...dd 4.73 3.28 44 3.65 -16.5Fortis n FTS 1.70 5.2 ... 38.24 30.88 219 32.64 -11.0Fortive n FTV .28 .3 ... 82.63 63.97 3928 82.07 +13.4FortTrInf n FTAI 1.32 7.3 ...dd 20.13 15.45 74 18.09 -9.2FortunaSlv FSM ... ... 19 6.08 4.03 554 4.56 -12.6FBHmSec FBHS .80 1.5 18 73.62 52.63 784 54.71 -20.1ForumEn FET ... ... ...dd 17.95 10.30 323 12.20 -21.5FoundBld n FBM ... ... ... 16.40 11.90 46 13.58 -8.2FourCorP s FCPT 1.10 4.1 21 27.48 21.28 263 27.06 +5.3FourSeEd n FEDU 3.32 76.9 4 10.45 4.21 5 4.32 -52.0FrancoN g FNV .96 1.5 64 86.06 64.50 474 66.16 -17.2FrankCov FC ... ... ...dd 31.20 18.00 14 25.50 +22.9FrankFn n FSB .40p ... 19 40.30 30.30 83 38.45 +12.8FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.51 +.7FrankLibEm FLQE ... ... ... 35.59 29.24 5 30.48 -7.8FrankLibGl FLQD ... ... ... 30.47 26.92 2 28.47 -2.1FrankLbGlE FLQG ... ... ... 32.51 28.53 1 31.23 +2.2 FrnL LoV n FLLV ... ... ... 32.98 28.32 1 32.76 +8.2FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.84 -3.8FrnL IntO n FLIO ... ... ... 31.52 27.73 28.09 -4.4sFrkL US Eq FLQL ... ... ... 31.23 25.91 2 31.18 +7.9FrankL Mun FLMB ... ... ... 25.38 24.31 24.41 -2.7FrnkL MunO FLMI ... ... ... 25.04 24.36 24.51 -1.8FrkL US Sm FLQS ... ... ... 30.59 24.17 0 30.50 +16.5FrkL USMid FLQM ... ... ... 29.28 24.89 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 31.28 1877 33.14 -23.5FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 10 11.00 7.08 164 8.50 -20.9FrkLtdDur FTF .74 6.4 ...q 12.13 10.85 154 11.55 -2.4FrkUnv FT .47 7.0 ...q 7.36 6.55 27 6.79 -5.3FranksIntl FI .30 3.5 ... 9.75 4.93 1156 8.49 +27.7FrptMcM FCX .20 1.4 10 20.25 13.22 11705 14.66 -22.7FresenMd FMS .51e 1.0 ... 57.94 46.34 121 52.12 -.8FDelMnt FDP .60 1.6 16 52.43 34.29 134 38.20 -19.9FriedmInd FRD .12f 1.2 ...dd 11.47 5.15 22 10.40 +83.1Frontlne rs FRO .60e ... ...dd 6.43 3.79 215 5.48 +19.4FullerHB FUL .62f 1.1 25 59.58 46.62 180 58.20 +8.0FutureFuel FF .24a 1.6 18 16.22 11.32 44 14.89 +5.7G -GAMCO s GBL .08 .3 ... 30.94 23.42 15 25.71 -13.3GATX GATX 1.76f 2.1 17 91.12 56.00 162 85.52 +37.6GATX 66 GMTA ... ... ... 27.00 22.81 19 25.20 -4.1GCP ApT n GCP ... ... 54 34.79 23.85 265 26.05 -18.3GDL Fund GDL .64 6.9 ...q 10.31 9.02 46 9.22 -5.2GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.0 32 24.23 18.83 22.06 -5.7GGP Inc pfA GGPpA 1.59 6.5 ... 25.69 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.6 ... 26.87 25.46 117 26.64 +2.7GMS Inc n GMS ... ... 16 39.98 23.50 429 26.53 -29.5GNC GNC .80 25.6 3 10.44 2.78 1400 3.13 -15.2GP Strat GPX ... ... 26 31.25 17.15 22 19.40 -16.4GTT Comm GTT ... ... ...dd 62.32 28.65 354 41.65 -11.3GabCvInc GCV .48 7.6 ...q 6.95 5.40 34 6.30 +6.8GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 26.00 -1.8GabDvInc GDV 1.32 5.5 ...q 24.97 21.31 109 24.14 +3.1GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.80 -1.3GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 2 25.92 -1.6GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 25.35 GabelliET GAB .60 9.1 ...q 6.65 5.87 302 6.60 +6.6GabllE pfD GABpD 1.47 5.7 ... 26.75 25.32 1 25.70 -1.5GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 1 24.25 -1.8Gabeli pfJ GABpJ ... ... ... 26.72 24.42 1 25.39 -.6GabEq pfH GABpH 1.25 5.0 ... 25.30 22.50 3 24.80 -1.3GabGSmM GGZ ... ... ... 13.61 11.73 12 12.33 -3.2GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.21 -1.1GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 5 19.08 -10.4GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 43.93 -12.5GabGoAn n GGO ... ... ... 24.74 16.21 1 18.23 +1.1GabGo pfA GGOpA ... ... ... 45.00 42.00 42.25 -1.8GabHlthW GRX .52 4.8 ...q 10.95 9.12 48 10.83 +4.9GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.52 25.02 25.54 -1.1GabHlt pfB GRXpB 1.47 5.7 ... 27.22 25.49 0 25.94 -1.5GabMultT GGT .88e 9.7 ...q 10.09 8.42 41 9.06 -1.5GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.90 -1.4GabMul pfE GGTpE ... ... ... 25.30 22.97 7 24.40 -2.8GabUtil GUT .60 10.3 ...q 7.20 5.68 223 5.85 -17.6GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 1 25.84 +.9GabUtil pfC GUTpC ... ... ... 26.19 24.54 25.19 -1.0Gasa rs GFA ... ... ... 12.99 5.12 33 5.47 -56.7Gain Cap GCAP .24 3.4 11 13.26 6.04 152 7.10 -29.0Gallaghr AJG 1.64 2.3 27 73.11 57.19 444 72.14 +14.0GamGldNR GGN .84 17.0 ...q 5.77 4.80 392 4.94 -5.2GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 3 23.45 -5.5GamNRG&I GNT .84 14.1 ...q 7.21 5.80 65 5.96 -11.2GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 0 23.89 -4.5GameStop GME 1.52 10.8 ...dd 20.97 12.20 6817 14.03 -21.8Gannett n GCI .64 6.1 ...cc 12.38 7.94 518 10.57 -8.8Gap GPS .97 3.2 13 35.68 22.98 5134 30.71 -9.2GardDnv n GDI ... ... ... 38.00 22.68 807 28.27 -16.7sGartner IT ... ... 45 147.46 111.57 386 148.22 +20.4GasLogPt GLOP 2.09f 8.4 11 25.60 21.85 103 24.85 +.4GasLPt pfA GLOPpA ... ... ... 27.24 25.30 10 26.55 +1.7GasLog GLOG .56 3.3 31 22.55 15.60 226 16.85 -24.3GasLog pfA GLOGpA 2.19 8.4 ... 27.63 25.20 5 25.95 -2.4GastarExp GST ... ... ...dd 1.39 .08 1648 .09 -91.2Gastar pfA GSTpA 2.16 54.0 ... 19.10 2.35 31 4.00 -77.7Gastar pfB GSTpB 2.69 61.1 ... 21.88 2.34 30 4.40 -76.7GatesInd n GTES ... ... 33 18.72 14.60 273 18.09 +.1GazitGlobe GZT .37e 4.0 9 11.00 8.78 5 9.28 -11.9GeeGroup JOB ... ... ...dd 4.68 2.00 1 2.45 -11.9GencoSh rs GNK ... ... ...dd 20.07 9.75 166 14.42 +8.3Generac GNRC ... ... 20 56.64 37.70 383 55.07 +11.2sGAInv GAM 1.15e .9 ...q 36.81 32.20 37 36.83 +7.1GAInv pfB GAMpB 1.49 5.6 ... 27.09 25.55 2 26.42 -.6GenDynam GD 3.72 1.9 21 230.00 184.21 1013 195.62 -3.8GenElec GE .48 3.8 ...dd 25.30 11.94 59031 12.76 -27.0GECap5-53 GEK 1.18 4.8 ... 25.57 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.3 10 60.69 41.01 2495 45.38 -23.5GenMoly GMO ... ... ...dd .51 .28 117 .39 +18.5GenMotors GM 1.52 4.1 ...dd 46.76 34.50 9636 37.32 -9.0GMot wtB GM/WSB ... ... ... 28.76 17.00 25.44 +8.7Gensco GCO ... ... ...dd 47.40 20.90 157 45.65 +40.5sGenesWyo GWR ... ... 30 89.71 65.49 326 88.99 +13.0GenesisEn GEL 2.88f 11.9 59 27.84 18.42 873 24.25 +8.5GenesisHlt GEN .24 14.1 ...dd 2.86 .60 285 1.70 +122.8GenieEn n GNE .30 5.5 ... 7.17 3.82 23 5.48 +25.7GenieE pfA GNEpA .64 8.3 ... 7.86 6.85 1 7.64 +4.1Genpact G .30 ... 20 34.79 27.83 526 30.28 -4.6GenuPrt GPC 2.88 2.9 22 107.75 81.63 645 99.61 +4.8Genworth GNW ... ... 3 4.92 2.66 902 4.61 +48.2GeoGrp s GEO 1.88 7.4 15 28.06 19.05 593 25.57 +8.3GeoPark GPRK ... ... ... 21.88 7.45 243 18.51 +86.8GaPw 77 n GPJA ... ... ... 26.14 23.01 42 24.12 -5.8Gerdau GGB .02e .5 ... 5.32 2.89 9291 3.92 +5.4GerNew GF 1.23e .4 ...q 21.49 17.28 9 19.13 -1.6GettyRlty GTY 1.28 4.4 16 29.89 22.68 119 29.27 +7.8GigCapit n GIG ... ... ... 10.22 9.60 3 9.96 +3.3GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 254 29.50 -8.7Glatfelter GLT .52 2.8 15 23.85 15.30 420 18.77 -11.9Glaukos n GKOS ... ... ... 46.50 23.08 434 44.80 +74.7GlaxoSKln GSK 2.89e 7.0 ... 42.36 34.52 1816 41.37 +16.6GblBrCopp BRSS .36f 1.0 18 38.40 27.50 39 37.30 +12.7GlbMed n GMRE .20p ... ...cc 9.83 6.34 62 9.45 +15.2GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 2 25.12 -.8GlobNetL n GNL .94 4.4 34 22.53 15.55 465 21.37 +3.8GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 4 25.21 -1.8GlobPtrs GLP 1.90f 9.7 ...dd 21.05 15.17 98 19.55 +17.1sGlobPay s GPN .04 ... 42 123.46 92.90 1043 124.37 +24.1GlbShipLs GSL .40 34.5 ...dd 1.94 .98 8 1.16 GlbShip pfB GSLpB 2.19 8.8 ... 25.36 21.29 13 24.75 +3.5GlbXNordic GXF .83e 3.6 ...q 24.68 21.25 29 22.84 +.6GbXSpDvE SDEM .63e ... ...q 17.90 13.45 15 13.96 -14.3GbXUSRota SCTO .12p ... ...q 28.03 24.73 0 27.45 +4.3GblXEffic EFFE .16p ... ...q 27.69 25.00 1 27.09 +1.7GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 25 12.79 +7.6GblXColum GXG .41e 4.0 ...q 11.51 9.33 5 10.29 +2.7GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.66 1 21.93 -8.5GbXMLP&E MLPX .60 4.3 ...q 14.60 11.36 125 13.91 +2.4GblXChMat CHIM .24e 1.4 ...q 24.12 17.11 17.68 -15.2GblXArg ARGT .09e .3 ...q 38.46 26.06 36 27.39 -22.4GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 57 25.23 -1.4GXSupInPf SPFF .99 8.2 ...q 12.75 11.65 60 12.03 -1.1sGblXGuru GURU .28e .9 ...q 32.73 27.16 4 32.76 +10.3GbXGreece GREK .13e 1.4 ...q 11.56 8.31 937 8.97 -12.7GblXChCon CHIQ .12e .7 ...q 19.98 15.05 60 16.19 -13.3GblX MLP MLPA .90e 9.1 ...q 10.88 8.14 280 9.92 +.6GblXFertil SOIL .25e 2.3 ...q 11.01 9.37 0 10.81 +2.7GblXChiEn CHIE .41e 3.3 ...q 13.77 10.90 12.50 +10.1GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 124 20.91 -4.0GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.14 9 17.09 -5.1GbXSEAsia ASEA .42e 2.5 ...q 18.44 15.14 1 16.54 -2.8GblXPakist PAK ... ... ...q 15.14 10.21 4 11.16 -9.9GblXChiInd CHII .35e 2.5 ...q 16.58 13.22 1 13.91 -8.9GblXNorway NORW .83e 5.7 ...q 14.95 12.71 595 14.49 +10.3sGblXScUS n SCIU ... ... ...q 33.19 28.66 302 33.14 +7.2GblXScEu n SCID ... ... ...q 29.75 26.35 27.50 -.8GblXScAs n SCIX ... ... ...q 27.08 24.48 25.41 -1.9GblXScJp n SCIJ ... ... ... 33.72 28.93 29.81 -6.0GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 25 24.57 -1.3GbXNigeria NGE .31e 1.6 ...q 27.10 18.56 4 19.23 -11.4GbX US Inf PAVE ... ... ... 17.80 13.99 47 17.28 +3.0sGblFound n BOSS ... ... ... 20.72 15.77 1 20.67 +19.3GlbXCop rs COPX .43e 1.9 ...q 29.34 20.41 15 22.13 -19.1GlbXSilv rs SIL ... ... ...q 36.36 23.84 96 25.17 -22.9GlbXLith rs LIT ... ... ...q 41.21 30.79 165 32.43 -16.3GbX Gold rs GOEX ... ... ...q 25.21 18.62 4 19.51 -16.3GbXUran rs URA ... ... ...q 16.36 11.81 125 12.67 -15.8GlblScape GSB .06 1.5 22 4.35 3.20 77 3.95 +11.3Globalstar GSAT ... ... ...dd 2.04 .40 2605 .53 -59.5sGlobantSA GLOB ... ... 66 63.17 34.82 653 64.38 +38.6GlobusMed GMED ... ... 44 57.55 27.79 335 52.41 +27.5Glowpoint GLOW ... ... ...dd .65 .15 196 .18 -50.8sGoDaddy n GDDY ... ... ...cc 80.81 42.19 1585 81.35 +61.8GolLinhs s GOL ... ... ... 14.48 5.03 830 5.13 -41.4GoldFLtd GFI .02e .8 ... 4.70 2.36 3786 2.51 -41.6GoldResrc GORO .02 .4 65 7.33 3.52 277 5.23 +18.9GoldStdV g GSV ... ... ... 2.01 1.15 423 1.62 -7.4Goldcrp g GG .24 2.2 15 15.55 10.38 6629 11.13 -12.8GoldenMin AUMN ... ... ... .65 .21 141 .25 -43.1GoldStr g GSS ... ... 7 .92 .56 931 .73 -18.5GldFld GV ... ... 13 6.38 3.60 43 4.85 -1.0GoldS pfJ GSpJ 1.38 5.3 ... 27.74 25.36 58 26.10 -1.5GS BDC n GSBD 1.80 8.1 12 23.10 18.78 137 22.33 +.7GS ActbtInt GSIE ... ... ...q 32.48 28.25 65 29.72 -.9GS ActEM GEM ... ... ...q 39.44 31.33 63 33.24 -7.2GS ActEur GSEU .60e ... ... 33.94 29.73 11 31.29 -1.3GS ActJpn GSIY ... ... ... 36.02 30.58 3 32.93 -2.1sGS US LgC GSEW ... ... ... 46.42 40.58 26 46.38 +6.7GS HYBd n GHYB ... ... ... 50.32 48.01 0 48.86 -1.3GS CpBd n GIGB ... ... ... 50.44 47.71 14 48.37 -3.7sGS ActLgC GSLC ... ... ...q 58.67 48.26 277 58.62 +9.9GS 0-1Yr n GBIL ... ... ... 105.09 99.91 72 100.15 +.2GS Indus n GVIP ... ... ... 58.21 49.18 6 58.15 +9.8GS SCap n GSSC ... ... ... 49.59 39.39 2 49.20 +13.6GSCI37 GSC ... ... ...q 28.00 17.55 26.09 +8.8GoldmanS GS 3.20f 1.3 19 275.31 214.64 2951 242.37 -4.9GoldS pfK GSpK 1.59 5.8 ... 29.55 26.63 40 27.20 -4.8GoldS pfN GSpN ... ... ... 28.34 25.95 62 26.80 -3.7GoldS pfB GSpB 1.55 5.8 ... 27.40 25.20 16 26.90 +3.9GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 11 24.37 +7.1GoldS pfA GSpA .96 4.1 ... 23.97 21.25 39 23.23 +3.0GoldS pfD GSpD 1.02 4.4 ... 23.52 21.46 98 23.03 +1.9GS MLPEn GER .64 9.5 ...q 7.29 5.25 420 6.72 +9.3GS MLPInc GMZ 1.38 14.5 ... 10.33 7.55 164 9.54 +6.7GoodrPet n GDP ... ... ... 15.75 8.20 48 12.98 +19.0GormanR GRC .50 1.4 32 38.07 26.53 27 36.91 +18.3vjGrace GRA .96 1.3 21 77.37 58.48 432 71.32 +1.7Graco s GGG .53 1.1 15 49.69 37.39 460 46.90 +3.7GrahamCp GHM .40f 1.5 20 28.98 17.97 8 27.55 +31.6GrahamH s GHC 5.32f .9 21 625.45 536.90 15 563.95 +1.0Graingr GWW 5.44 1.5 26 372.06 155.00 520 360.75 +52.7 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 5 25.40 -5.7GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 663 27.38 +2.7GranTrra g GTE ... ... ...dd 3.61 1.93 1450 3.27 +21.1GranaMon GRAM .25e 7.5 ... 5.15 2.25 47 3.33 +16.7GraniteC GVA .52 1.2 22 68.58 40.76 453 45.15 -28.8GranitPnt n GPMT 1.60f 8.4 57 19.30 16.15 263 18.96 +6.9GraniteRE GRP/U 2.30 ... ... 42.53 36.24 0 42.23 +8.1Gran Gld n BAR ... ... ... 142.87 117.15 12 119.85 -8.0GranCom n COMB ... ... ... 27.39 24.54 12 24.95 -4.7GranSP n COMG ... ... ... 32.29 24.96 2 29.33 +5.9GrphTInt n EAF ... ... ... 24.36 14.44 1245 18.76 +21.0GraphPkg GPK .30 2.1 15 16.74 12.65 2705 14.34 -7.2GrayTelev GTN ... ... 13 17.80 10.70 304 17.10 +2.1GrayTvA GTN/A ... ... 24 16.00 9.50 15.60 +8.7GrtAjax n AJX 1.20 8.9 9 14.69 12.27 63 13.53 -2.1GrtAjx24 n AJXA ... ... ... 26.80 24.54 15 25.45 +.3GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 .78 523 .87 -32.9GrtWstBcp GWB 1.00 2.3 17 46.03 33.27 98 43.13 +8.4GreenDot GDOT ... ... 44 87.13 46.45 122 85.04 +41.1GreenTrH n GHG ... ... ... 25.10 10.75 203 12.09 -6.6GreenbCos GBX .92f 1.5 13 60.90 41.95 348 59.80 +12.2Greenhill GHL .20 .7 ...dd 33.45 13.80 309 28.25 +44.9Greif A GEF 1.76f 3.2 18 65.60 47.97 142 55.02 -9.2Greif B GEF/B 2.64e 4.5 13 71.95 52.50 8 59.30 -14.5Griffon GFF .28f 1.5 19 24.50 16.80 178 18.15 -10.8Group1 GPI 1.00 1.3 11 84.47 53.11 96 79.94 +12.6sGrubHub GRUB ... ... ...cc 141.06 49.60 645 140.48 +95.7GAeroPac PAC 3.21e 2.1 ... 112.28 82.19 70 101.85 -.9GpoASur ASR 3.31e ... ... 208.09 152.41 60 186.74 +2.3GpoAvalAc AVAL .40 5.0 ... 9.51 7.53 76 8.02 -5.6GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.64 8.26 1 8.96 -4.2tGpSuprvi n SUPV ... ... ... 33.85 5.91 4236 5.88 -79.9GpTelevisa TV ... ... ... 26.35 14.20 918 18.14 -2.8GuangRy GSH .63e 2.8 ... 37.43 21.57 5 22.54 -32.5Guess GES .90 3.9 ...cc 26.15 14.17 997 23.17 +37.3GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 38 21.88 -3.7Gug 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 9.6 ...q 23.88 21.08 25 22.63 +3.2GuggChina YAO .54e 1.5 ...q 39.91 32.48 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.77 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 173.76 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 95.53 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 29.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 60.56 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 57.48 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.72 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.27 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 61.68 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 28.98 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 101.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 128.44 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 98.49 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 105.28 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 170.37 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.77 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 89.54 97.66 -2.4GugEnhEq GPM .96 10.7 ...q 9.42 7.72 139 9.00 +1.1GugChinTc 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 14.33 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.35 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 27.28 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 28.47 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 35.00 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 30.86 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 56.59 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 30.56 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 20.82 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 48.28 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.40 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 60.89 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.70 46.41 -.2GugStrOp GOF 2.19 9.9 ...q 22.39 18.80 100 21.96 +1.8Guidewire GWRE ... ... ...dd 101.73 70.06 1188 98.49 +32.6GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 13 37.11 +30.3H -HCA Hldg HCA .35p ... 20 132.40 71.18 1392 130.24 +48.3HCI Grp HCI 1.50 3.7 ...dd 44.25 27.11 35 41.03 +37.2HCP Inc HCP 1.48 5.5 15 30.59 21.48 3087 27.03 +3.6HDFC Bk HDB .37e .4 ... 112.10 89.07 231 101.09 -.6HECO pfU HEpU 1.62 6.1 ... 28.05 25.05 0 26.49 +.1HFF Inc HF 1.80e ... 20 51.74 32.99 216 45.75 -5.9HMG HMG ... ... ...dd 16.33 8.94 1 14.59 +16.8HNI Corp HNI 1.18 2.7 21 45.40 31.16 118 44.00 +14.1HP Inc HPQ .56f 2.3 9 24.80 18.96 5619 24.49 +16.6HSBC HSBC 1.50e 3.3 ... 55.89 44.41 888 44.91 -13.0HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 76 26.23 +1.6HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.50 26.05 25.68 -4.3sHaemonet HAE ... ... ...cc 108.37 41.26 288 109.05 +87.8HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 3509 4.28 -43.5Hallibrtn HAL .72 1.8 ...cc 57.86 38.28 6640 40.67 -16.8HamBchBr HBB .34 1.3 ... 41.00 20.97 54 25.60 -.4HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 30 38.77 -1.4HanJS JHS .87e 6.4 ...q 15.12 12.97 17 13.65 -8.1HanJI JHI 1.45e 8.8 ...q 18.77 15.85 16 16.45 -6.0HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 47 16.04 -6.4HanPfEq HPI 1.68 7.5 ...q 22.42 19.73 42 22.30 +4.1HanPfd2 HPF 1.68 7.8 ...q 21.94 19.39 31 21.54 +.2HanPfd3 HPS 1.47 7.8 ...q 18.95 16.80 60 18.90 +.8HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 66 23.23 -5.8Hanesbds s HBI .60 3.4 9 25.73 16.38 6714 17.51 -16.3HannArms HASI 1.32 6.2 33 25.28 17.33 207 21.14 -12.1HanoverIns THG 2.16 1.7 70 131.44 87.91 114 128.05 +18.5HanovIns53 THGA 1.59 6.2 ... 25.90 25.02 6 25.49 +.7HarleyD HOG 1.48 3.4 15 56.50 39.34 1042 43.12 -15.3HarmonyG HMY .05 ... ... 2.53 1.43 3759 1.67 -10.7HarrisCorp HRS 2.74f 1.7 29 170.54 120.28 390 164.66 +16.2Harsco HSC .20m .7 70 27.90 15.55 266 27.30 +46.4HarteHk rs HHS ... ... ... 12.16 6.76 18 8.40 Hrt TotR n HTRB ... ... ... 40.25 38.76 0 39.10 -2.4HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 108 28.49 -2.6HartfdFn HIG 1.20f 2.4 17 59.20 49.67 3240 50.90 -9.6HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 114 22.00 -2.9HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.95 -6.0HawaiiEl HE 1.24 3.5 24 38.72 31.72 337 35.06 -3.0Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 80 6.25 +5.0HlthcrRlty HR 1.20 3.9 49 34.26 26.09 565 30.95 -3.6HlthcreTr HTA 1.22 4.3 55 31.87 24.06 1741 28.64 -4.7HeclaM HL .01e .4 ...dd 5.54 2.62 5310 2.83 -28.7HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8Heico s HEI .13 ... ... 97.32 66.52 1546 89.72 Heico A s HEI/A ... ... 57 79.00 56.80 380 74.25 HelixEn HLX ... ... 5 10.42 5.44 570 9.02 +19.6HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 756 65.74 +1.7Hemisphrx rs HEB ... ... ... .65 .15 190 .27 -21.1HennCap n HCAC ... ... ... 11.00 8.97 0 10.19 +4.0HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.07 11.25 +8.5Herbalif s HLF ... ... 25 60.41 32.13 809 58.00 HercHld n HRI ... ... ... 72.99 37.25 125 52.40 -16.3HercTGC HTGC 1.24 9.2 11q 13.97 11.55 373 13.41 +2.2HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 3 25.35 -1.1HeritageIns HRTG .24 1.6 98 19.15 8.85 133 14.74 -18.2Hersha pfC HTpC 1.72 7.0 ... 25.79 23.82 24.69 -1.8sHersha rs HT 1.12 4.8 30 22.72 16.60 220 23.18 +33.2Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 15 23.35 -5.3Hersha pfE HTpE ... ... ... 26.05 22.66 2 23.46 -5.2Hershey HSY 2.89f 2.9 21 115.82 89.10 622 98.76 -13.0HertzGl HTZ ... ... ... 27.27 13.40 3676 19.61 -11.3Hess HES 1.00 1.5 ...dd 71.14 37.25 2377 65.78 +38.6Hess pfA HESpA ... ... ... 79.62 48.24 16 73.16 +26.4HessMidP n HESM 1.38f 5.9 22 24.51 18.32 93 23.37 +18.0HP Ent n HPE .45e 2.7 13 19.48 12.82 10591 16.74 +16.6Hexcel HXL .60f .9 24 73.42 52.19 281 67.65 +9.4Hi-Crush HCLP 1.67e 13.8 14 16.65 7.70 1127 12.15 +13.6HighPtRs HPR ... ... ...dd 7.60 2.66 1655 5.29 +3.1HighlFlR n HFRO ... ... ... 16.60 15.00 91 15.73 +1.5HighwdPrp HIW 1.85 3.7 26 53.34 41.34 1210 49.60 -2.6Hill-Rom HRC .80 .8 25 98.96 71.91 381 97.39 +15.5HillenInc HI .83 1.6 25 53.00 34.65 144 50.85 +13.8HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 7 30.18 -12.1HilltopH HTH .28 1.3 11 28.32 20.46 193 20.89 -17.5HilGrVa n HGV ... ... ... 47.75 30.94 1852 32.61 -22.3Hilton HLT .60 .8 39 88.11 62.53 1242 77.47 -3.0HoeghLP HMLP 1.76f 9.3 12 19.85 15.33 233 19.00 +1.9Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 23 25.76 -4.3HollyEngy HEP 2.64f 8.9 14 36.02 26.09 216 29.51 -9.2HollyFront HFC 1.32 1.8 18 83.28 30.16 2011 73.98 +44.4HomeDp HD 4.12 2.0 26 207.61 149.03 3516 201.97 +6.6Honda HMC .84e 2.8 ... 37.29 27.55 493 30.48 -10.6HonwllIntl HON 2.98 1.9 75 165.13 136.02 2996 160.10 +4.4Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 44 45.80 +3.9HorizGbl n HZN ... ... ...dd 18.24 5.13 130 7.65 -45.4HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.71 +1.2HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.6 ... 53.15 46.37 56 52.33 +4.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, August 29, 2018

PAGE 64

HorGKWld KLDW ... ... ...q 35.73 30.79 6 34.77 +3.9HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 2 20.05 -6.3JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.70 20.32 1 23.57 +5.8Hormel s HRL .75 2.0 21 39.15 29.75 1755 37.91 +4.2Hornbeck HOS ... ... ...dd 5.35 2.56 114 4.41 +41.8HostHotls HST 1.00a 4.7 52 22.47 17.34 8276 21.40 +7.8HoulihnL n HLI 1.08 2.3 19 53.20 35.15 137 47.37 +4.3HstnAEn HUSA ... ... ... .60 .21 136 .22 -33.3HovnanE HOV ... ... ...dd 3.41 1.51 464 1.52 -54.6HHughes HHC ... ... 33 142.36 114.28 187 130.64 -.5HuanPwr HNP 2.45e 9.2 ... 31.03 23.64 33 26.57 +6.3Hubbell HUBB 3.08 2.4 22 149.03 100.55 230 126.49 -6.5sHubSpot HUBS ... ... ...dd 143.00 67.55 334 142.95 +61.7HudBayM g HBM .02 ... 7 10.25 4.35 536 5.00 -43.2HudBay wt HBM/WS ... ... ... .65 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 571 33.79 -1.3HugotnR HGT .09e 20.5 1 1.90 .33 .44 -68.6sHumana HUM 2.00 .6 28 332.72 231.90 268 333.24 +34.3HuntCoFn HCFT .40m 11.2 5 4.70 2.55 125 3.54 -11.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 16 40.54 +5.7HuntgtnEco HECO .47e .2 ...q 44.87 39.67 3 43.86 +5.3HuntgtnIng HII 2.88 1.2 23 276.69 201.91 291 248.38 +5.4Huntsmn HUN .65 2.0 11 36.09 26.10 1161 32.35 -2.8Huya n HUYA ... ... ... 50.82 15.25 3313 29.12 +81.3Hyatt H .60 .8 37 84.89 57.41 567 78.38 +6.6HysterYale HY 1.24f 2.0 16 93.90 56.40 21 61.72 -27.5I -IAMGld g IAG 1.52f 36.9 69 7.25 3.90 3064 4.12 -29.3ICICI Bk IBN .16e 1.7 ... 11.26 7.61 4142 9.58 -1.5IDT Cp IDT 1.00f 18.9 ...dd 16.48 4.82 55 5.29 -50.1IEC Elec IEC ... ... ...cc 6.80 3.42 54 5.60 +35.9ING ING .14e 1.0 ... 20.58 13.18 1599 13.95 -24.4ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 44 25.64 +.4ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 33 26.03 +1.3ION Geo rs IO ... ... ...dd 32.45 6.55 79 17.25 -12.7iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.88 -1.4IQ HdgMult QAI ... ... ...q 33.13 29.58 243 30.77 +1.1IQ Hedge MCRO ... ... ...q 27.20 25.64 26.06 -1.8IQ HdgLgS QLS ... ... ...q 24.53 21.02 22.23 +1.5IQ Ch SC n CSML ... ... ... 29.96 24.08 16 29.38 +4.7IQ HdgEv QED ... ... ...q 22.00 20.76 1 21.60 +3.3IQ HiYlVl n HYLV ... ... ... 25.58 23.73 1 24.36 -3.1IQ CorePl n AGGP ... ... ... 20.27 18.45 21 19.20 -3.8IQ CoreBd n AGGE ... ... ... 19.86 18.22 2 18.63 -4.8IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 24.29 -.5IQ 50HJpn HFXJ ... ... ...q 23.96 19.96 0 21.58 -4.4IQ 50HgEur HFXE ... ... ...q 21.45 19.16 0 19.92 -2.1IQ 50HIntl HFXI ... ... ...q 22.80 20.19 18 21.13 -2.4IQ RealRtn CPI ... ... ...q 28.21 27.17 5 28.00 +2.1IQUSReSC ROOF 1.43e 5.2 ...q 27.77 22.60 5 27.30 +3.7IQMrgArb MNA ... ... ...q 31.92 30.25 42 31.56 +1.6IQ AustSC KROO .88e 4.4 ...q 20.49 17.58 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.25 1 32.29 -7.6IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.20 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 8 26.98 -5.5sIQVIA Hldg IQV ... ... 15 126.94 91.57 466 126.56 +29.3tIRSA IRS ... ... ... 32.97 15.47 139 15.40 -48.0iShGold IAU ... ... ...q 13.11 11.25 15504 11.52 -7.9iShGSCI GSG ... ... ...q 18.31 14.03 129 17.23 +5.8iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 2395 22.73 -1.9iSAstria EWO .37e 1.6 ...q 27.41 21.57 13 23.20 -5.9iShBelg EWK .51e 2.5 ...q 23.00 19.33 3 20.17 -4.0iShBrazil EWZ .67e 2.1 ...q 47.85 30.98 30046 32.19 -20.4iShCanada EWC .48e 1.6 ...q 30.60 26.91 2489 29.22 -1.4iShEMU EZU .86e 2.0 ...q 47.13 39.42 5866 42.12 -2.9iSFrance EWQ .58e 1.8 ...q 33.73 29.48 732 31.72 +1.6iShGerm EWG .60e 1.9 ...q 35.87 28.79 4381 30.87 -6.5iSh HK EWH .61e 2.5 ...q 26.93 23.45 2957 24.23 -4.7iSh SKor EWY .65e 1.0 ...q 79.07 62.89 2351 67.39 -10.1iShMexico EWW .78e 1.5 ...q 57.35 43.55 6280 50.95 +3.4iShNeth EWN .66e 2.1 ...q 34.09 29.90 145 31.49 -.8iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 660 46.40 -2.9iShSoAfr EZA 1.02e 1.7 ...q 76.53 51.45 537 58.43 -16.5iShSpain EWP .99e 3.2 ...q 36.38 28.80 272 30.56 -6.7iSSwedn EWD .76e 2.4 ...q 36.71 29.81 121 32.03 -5.5iShSwitz EWL .75e 2.2 ...q 37.84 31.94 1153 34.84 -2.1iShFrntr100 FM .30e 1.1 ...q 36.19 27.95 101 28.47 -14.0iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 25 49.45 -2.0iShxUSH bt HYXU .92e 1.7 ...q 57.19 50.63 18 52.84 -3.0iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.29 5 48.05 -6.1iShEMkHY EMHY 3.98 8.8 ...q 51.12 44.35 29 45.46 -9.0iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 2 45.05 -10.1iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 32 40.01 -4.4iShGblSilv SLVP .29e 3.4 ...q 12.00 8.26 24 8.59 -20.7iShGblEnP FILL .59e 2.6 ...q 24.50 18.28 12 23.10 +7.2iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 2 29.23 -.4iShMsciWld URTH 1.57e 1.7 ...q 94.23 81.09 7 91.50 +3.8iShEMktSC EEMS .89e 1.9 ...q 57.36 45.49 14 47.46 -10.6iShEMkBd LEMB .42e 1.0 ...q 50.78 42.79 117 43.07 -10.6iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 162 86.84 +3.0iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 56.74 327 59.80 -1.6iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 56 76.02 -4.7iShThai THD 1.88e 2.1 ...q 103.71 80.71 117 91.27 -1.3siShIsrael EIS .81e 1.4 ...q 56.25 46.84 2 56.26 +9.7iShChile ECH .71e 1.6 ...q 56.53 42.73 332 44.94 -13.8iShBRIC BKF .54e 1.3 ...q 50.94 39.25 9 41.42 -6.9siShsUSA EUSA .67e 1.1 ...q 59.44 50.50 18 59.42 +7.2iShSilver SLV ... ... ...q 17.14 13.51 10725 13.84 -13.4siShS&P100 OEF 1.92e 1.5 ...q 128.96 107.93 362 128.89 +8.6iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.72 8 108.07 +2.4iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8siShMrnLG JKE 1.20e .7 ...q 183.69 141.84 9 183.24 +17.1iShMrnLC JKD 2.24e 1.3 ...q 167.90 147.25 33 166.87 +5.0iShBrazSC EWZS .40e 3.4 ...q 18.14 11.72 16 11.90 -26.9iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 76 17.78 -4.7siShSPTUS s ITOT ... ... ...q 66.74 55.47 635 66.69 +9.1iShSTNtMu SUB .86 .8 ...q 106.40 104.31 38 105.21 +.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 9 111.10 -1.8iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 740 112.12 -1.7iShChinaLC FXI .87e 2.0 ...q 54.00 40.04 20362 43.14 -6.6iShTransp IYT 1.70e .8 ...q 206.90 163.19 116 205.31 +7.1iShChinaSC ECNS 1.73e 3.6 ...q 56.49 45.21 1 47.76 -5.5siSCorSP500 IVV 4.38e 1.5 ...q 291.97 244.57 3555 291.89 +8.6iSMornMC JKG 2.32e 1.2 ...q 194.94 167.17 9 192.95 +3.9iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2558 106.39 -2.7iShEMkts EEM .59e 1.3 ...q 52.08 41.13 50091 43.83 -7.0iShiBoxIG LQD 3.87 3.3 ...q 121.85 113.72 4027 115.62 -4.9iSKokusai TOK 1.60e 2.3 ...q 69.65 60.21 0 68.23 +5.6iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 781 24.57 -2.0iSh2017Mu s IBMF .23 .8 ...q 27.22 27.19 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 15 56.94 -5.9siShGblTech IXN 1.10e .6 ...q 175.56 137.01 55 175.83 +14.4iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 5 50.73 -4.0siSMrnMCG JKH .59e .3 ...q 235.47 182.14 2 235.78 +16.5iShIndones EIDO .35e 1.5 ...q 30.61 21.90 1242 23.99 -15.6siSSP500Gr IVW 2.03e 1.2 ...q 174.99 139.14 536 175.18 +14.7iShNYMun s NYF ... ... ...q 56.36 54.26 13 54.75 -1.8siShGblHcr s IXJ ... ... ...q 61.65 53.82 45 61.62 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 76 66.99 -4.2siShUSAQlt QUAL 1.04e 1.2 ...q 89.45 74.22 869 89.34 +7.8iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.88 172 36.95 +3.9iShCalMn s CMF ... ... ...q 59.75 57.68 77 58.57 -1.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 28 50.10 -2.3iShUSASize SIZE 1.26e 1.4 ...q 88.49 75.90 149 88.40 +5.4iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 134 43.04 -4.8iShNANatR IGE .85e 2.4 ...q 38.33 30.89 47 36.02 +1.6iSh JPXNik JPXN ... ... ... 70.78 58.85 0 62.84 -3.2iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.70 408 88.72 +6.1iShLatAm ILF .60e 2.0 ...q 39.54 28.68 1495 30.27 -11.4siShUSAMo MTUM .81e .7 ...q 117.46 91.37 1732 117.50 +13.9iShMrnMCV JKI 2.72e 1.6 ...q 172.45 144.80 7 164.90 +3.4iShPhilpns EPHE .20e .6 ...q 40.19 28.80 294 33.16 -14.6iSSP500Val IVE 2.14e 1.8 ...q 121.12 103.87 802 116.61 +2.1iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 878 108.90 -1.7iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 39.33 1 42.39 -2.8iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.22 17 53.73 +2.5iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.75 14 38.07 -3.6iShAsia50 AIA 1.02e 1.6 ...q 72.96 59.33 80 63.56 -3.8iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 4869 120.86 -4.7siSRTop200G IWY .82e 1.0 ...q 84.04 65.87 40 84.07 +14.9siShRTop200 IWL 1.02e 1.5 ...q 67.22 55.85 7 67.20 +9.3iShIntSelDv IDV 1.51e 4.2 ...q 35.93 31.67 368 33.00 -2.3iS Eafe EFA 1.66e 2.4 ...q 75.27 65.15 19867 68.16 -3.1iShGerSC bt EWGS .69e 1.1 ...q 70.42 56.55 2 64.11 -.3iSRusMCV IWS 1.59e 1.7 ...q 92.95 82.05 809 91.88 +3.1iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 7 60.53 -6.6siSRusMCG IWP 1.02e .7 ...q 136.23 107.70 111 136.19 +12.9iShNorC bt ENOR .58e 2.1 ...q 29.21 24.50 8 27.86 +8.0siShRusMid IWR 2.85e 1.3 ...q 223.48 189.27 97 223.42 +7.3iShMrnSC JKJ 1.78e 1.0 ...q 186.59 155.73 3 185.54 +6.5iShIreland EIRL .55e 1.2 ...q 50.12 43.31 2 46.70 -2.7iSCorSPMid IJH 1.89e .9 ...q 205.24 169.36 1196 204.28 +7.6LgTrmBd IGLB 2.67 4.5 ...q 63.67 57.32 21 58.71 -7.1iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 8175 86.37 -1.0iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 3 42.28 +7.3iShSft IGV .12e .1 ...q 201.39 142.15 220 200.57 +29.8iShCorUS n FTY ... ... ... 51.25 43.20 40 51.10 +3.0iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 3 68.19 +.9siShNetw IGN .25e .4 ...q 56.00 44.73 5 56.07 +15.7siShNATch IGM .73e .4 ...q 208.03 149.33 28 208.28 +23.4iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 12 65.39 +5.1iSh2019Mun IBMH .27 1.1 ...q 25.64 24.92 44 25.39 +.3iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 111 103.74 +2.4siShKLDSoc DSI 1.11e 1.0 ...q 106.94 89.35 41 106.88 +8.8iShGbl100 s IOO ... ... ...q 49.47 42.59 28 48.60 +5.9iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 30 25.45 +.2siShConsSv IYC 1.50e .7 ...q 207.60 160.53 8 207.63 +15.8iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.60 -2.9iShIndia bt INDA .24e .7 ...q 38.21 32.16 3444 35.99 -.2iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.30 1809 127.64 +2.7siSMrnSCG JKK .87e .4 ...q 213.27 157.92 3 213.71 +19.1iShPoland EPOL .42e 1.7 ...q 30.19 21.30 367 25.07 -7.5siSMCGth IJK 1.88e .8 ...q 236.37 191.73 75 235.91 +9.3iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 36 107.80 -1.8siSR1KGr IWF 1.45e .9 ...q 154.37 120.78 1069 154.46 +14.7iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 8 44.00 -16.3siSRus1K IWB 2.36e 1.5 ...q 161.64 135.06 1026 161.61 +8.7iSR2KVal IWN 1.98e 1.4 ...q 137.85 113.77 1454 136.70 +8.7iSR2KGr IWO 1.36e .6 ...q 218.64 164.89 807 217.85 +16.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 25 130.99 -3.7iShFltRtB FLOT .32 .6 ...q 51.10 50.79 963 51.05 +.4iShR2K IWM 1.77e 1.0 ...q 172.94 136.23 13144 172.00 +12.8iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 233 89.67 -.5iShChina MCHI .61e 1.0 ...q 76.72 57.32 2296 62.07 -6.7iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 454 72.61 -.5siSRus3K IWV 2.47e 1.4 ...q 172.53 143.55 138 172.44 +9.0iSGblMatl MXI 1.02e 1.5 ...q 75.19 63.50 10 67.54 -3.6iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 21 135.17 +1.7iSUSAMinV USMV .87e 1.5 ...q 56.61 49.71 1219 56.48 +7.0iSMrnSCV JKL 2.98e 1.9 ...q 159.20 136.30 2 158.52 +4.1iShMCVal IJJ 2.16e 1.3 ...q 171.00 144.19 69 169.83 +6.1iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 29 49.78 +.5iShTelecm IYZ .68e 2.3 ...q 32.34 26.34 338 29.77 +1.2 siShTech IYW 1.20e .6 ...q 193.70 145.10 58 194.12 +19.3iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.14 2 92.62 -.3iShGblCSt s KXI ... ... ...q 54.58 47.79 33 50.55 iShREst IYR 2.76e 3.3 ...q 83.62 71.27 8055 83.24 +2.8iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.37 11 119.47 +9.2iSh0-5Tips STIP ... ... ...q 100.84 98.65 56 99.14 -.7iShHmCnst ITB .09e .2 ...q 46.56 33.10 1691 38.21 -12.6iShInds IYJ 1.65e 1.1 ...q 158.32 130.68 92 154.39 +4.8siShAerosp ITA 1.31e .6 ...q 208.90 166.56 216 208.84 +11.0siShHltcare IYH 3.01e 1.5 ...q 197.19 165.77 16 197.23 +13.2iShFinSv IYG 1.21e .9 ...q 142.14 110.22 30 138.58 +6.2iShRegBks IAT .61e 1.2 ...q 54.74 41.83 58 52.26 +6.0iShInsur IAK .82e 1.2 ...q 69.95 59.34 1 66.43 -.3iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 90 125.05 +4.7iShBroker IAI .65e 1.0 ...q 70.58 51.86 60 65.92 +5.0iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.91 518 41.25 +4.0siShESGSel KLD 1.14e 1.0 ...q 119.20 102.11 11 118.99 +7.1iShCrSPS s IJR ... ... ...q 90.56 67.40 2819 89.83 +17.0siShMedDev IHI 1.57e .7 ...q 216.43 162.24 71 216.68 +24.9iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 19 120.16 -5.2siShHltcPrv IHF .24e .1 ...q 195.85 139.65 20 196.07 +25.0iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.97 339 60.87 -3.5iShPharm IHE 3.11e .9 ...q 169.29 139.28 6 168.20 +9.0iShBasM IYM 1.42e 1.4 ...q 108.32 90.92 30 102.08 -.1iShPeru EPU .70e 1.8 ...q 44.95 36.74 66 37.93 -7.4iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.46 4378 64.31 -2.7iShOilEq IEZ .86e 2.4 ...q 40.89 29.94 44 35.66 -.7siShDJ US IYY 2.01e 1.4 ...q 145.45 121.56 15 145.45 +8.9iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.75 48 74.26 +14.3iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 40 54.79 +1.7iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 300 45.66 -3.4iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 68 45.26 +.8iSRusMic IWC 1.08e 1.0 ...q 109.96 84.87 22 108.63 +13.5iShModAllo AOM .71e 1.9 ...q 39.05 36.94 73 38.03 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 35 24.75 -4.2iSMsciVal EFV 1.66e 3.2 ...q 59.57 49.69 420 51.62 -6.5iSSCVal IJS 1.73e 1.0 ...q 174.26 133.78 100 172.45 +12.3iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 36 34.30 -1.0iShEafeGr EFG 1.37e 1.7 ...q 85.81 75.38 65 80.97 +.3iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 8 24.40 -.5iShiB3-23x s IBCE ... ... ...q 24.76 23.38 3 23.65 -2.6iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 13 25.80 -2.5iShBd3-20 s IBDC ... ... ...q 26.38 25.81 18 25.98 -.4iStar STAR ... ... 8 12.22 9.75 823 11.14 -1.4iStar pfD STARpD 2.00 7.8 ... 26.12 24.29 5 25.63 +1.0iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 2 25.17 -1.4iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 25.10 -.3IT TchPck ITP ... ... 3 2.45 .75 15 .86 -33.3ITT Inc ITT .54 .9 19 63.04 38.99 505 60.08 +12.6iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.5 24 100.04 79.59 110 96.04 +5.1IDEX IEX 1.72 1.1 34 154.62 114.23 171 153.67 +16.4iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.9 25 179.07 134.45 793 138.33 -17.1Imax Corp IMAX ... ... ...cc 26.70 18.10 374 24.40 +5.4ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 365 .24 -24.4ImpacMtg IMH ... ... 3 13.85 7.18 17 7.47 -26.5ImpOil g IMO .57 1.8 63 34.29 25.91 178 31.59 +1.3IncOpR IOR ... ... 27 14.25 8.51 0 12.20 +10.1IndCDrillg ICD ... ... ...dd 5.48 2.72 137 4.16 +4.5IndepHld IHC .25f .7 15 39.85 20.85 4 35.85 +30.6IndepRT IRT .78a 7.5 21 10.63 8.26 436 10.34 +2.5IndiaFd IFN 1.82e 1.8 ...q 28.74 23.71 31 25.43 -2.6IndiaGCap IGC ... ... ...dd 1.65 .30 19407 1.32 +32.0IndoTel s TLK .67 ... ... 35.95 22.16 468 24.09 -25.2IndBach IBA .87e 1.5 ... 67.61 53.00 3 58.13 +1.4Infosys INFY .40e 1.9 19 21.14 14.15 3627 20.65 +27.3InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 149 20.75 +11.7InfuSystem INFU ... ... ...dd 3.60 1.75 12 3.00 +30.4sIngerRd IR 2.12f 2.1 23 101.53 79.63 1077 101.06 +13.3Ingevity NGVT ... ... ... 101.79 58.79 125 99.40 +41.1Ingredion INGR 2.40 2.4 14 146.28 95.01 301 101.36 -27.5sInnovInd n IIPR 1.00 2.3 ... 42.46 16.51 196 42.74 +32.3InnoInd pfA IIPRpA ... ... ... 29.15 25.50 1 28.60 +2.4Innsuites IHT .01 .6 ...dd 3.70 1.23 22 1.71 -2.3Inphi IPHI ... ... 22 44.25 23.65 832 36.92 +.9InsightS n INSI .80 4.2 ... 21.10 18.03 14 19.11 -4.0Insperity s NSP ... ... 38 118.20 39.25 207 116.05 +102.4InsprMed n INSP ... ... ... 55.43 22.50 86 53.87 +115.7InspMD 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 45.05 164 47.55 -37.4Instructre n INST ... ... ...dd 49.18 28.95 201 39.75 +20.1sIntegerHl ITGR ... ... ...dd 77.75 42.50 151 77.70 +71.5Intellichk IDN ... ... ...dd 3.18 1.50 26 1.97 -23.0IntellgSys INS ... ... ...dd 14.98 3.62 30 13.13 +187.9Intelsat I ... ... ... 25.21 2.44 1213 22.68 +569.0InterXion INXN ... ... ... 67.19 49.15 243 65.28 +10.8IntcntlExc s ICE .88e 1.2 17 77.22 63.93 2286 74.65 +5.8IntCtlHtls IHG ... ... ... 69.23 49.03 345 62.71 -1.3IBM IBM 6.28f 4.3 11 171.13 137.45 2449 146.59 -4.5IntFlav IFF 2.92f 2.2 36 157.40 122.11 352 130.40 -14.6IntlGmeT n IGT .80 3.8 ... 31.00 19.57 2010 21.00 -20.8IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 17 66.94 50.00 2023 52.20 -9.9IntlSeaw n INSW ... ... ... 24.78 15.23 36 21.10 +14.3IntTower g THM ... ... ...dd .78 .29 47 .48 +11.2Interpublic IPG .84 3.6 16 26.01 18.30 4085 23.31 +15.6IntstP pfD IPLpD 1.28 5.0 ... 26.55 23.44 4 25.39 -.3inTestCorp INTT ... ... 15 10.25 5.75 56 8.75 +1.2IntPotash IPI ... ... ...dd 5.31 3.12 581 3.43 -27.9Intrexon XON ... ... ...dd 20.67 10.26 645 15.60 +35.4Inuvo INUV ... ... ...dd 1.24 .50 60 .61 -24.2Invacare IVC .05 .3 ...dd 20.00 13.20 131 15.20 -9.8Invesco24 n IHTA ... ... ... 10.33 8.28 48 9.45 -8.3InvHiIn23 n IHIT ... ... ... 10.32 9.53 38 9.97 +1.8InvAdvMu2 VKI .78 7.2 ...q 11.85 10.33 46 10.83 -4.8Inv Bond VBF .83a 4.6 ...q 20.18 17.47 18 17.99 -9.6InvCAVal VCV .79 6.6 ...q 13.20 11.53 90 11.92 -5.2InvDynCrd VTA .90 7.9 ...q 12.01 11.33 276 11.41 -2.6PSAerDef PPA .50e .9 ...q 59.40 48.37 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 4.27 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.90 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 37.13 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 86.44 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.76 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 43.94 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 8.23 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 28.62 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.85 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 43.64 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 58.40 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.84 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.67 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.28 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 38.79 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 38.28 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 43.37 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 48.21 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.99 113.69 +.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 24.85 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 28.61 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 30.81 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 28.23 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 42.59 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 26.30 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 36.19 44.73 +5.3InvHiInc2 VLT 1.24 9.1 ...q 15.22 13.00 36 13.64 -7.3Invsco iim IIM .84 5.8 ...q 15.30 13.64 430 14.44 -3.1Invesco IVZ 1.16 4.7 10 38.43 24.12 2871 24.71 -32.4InvMtgCap IVR 1.68 10.4 6 18.86 15.15 277 16.15 -9.4InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 2 25.35 +1.3InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 3 26.29 +2.1InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 73 25.05 +.2Invsco oia OIA .39 5.0 ...q 8.25 7.34 61 7.84 -2.0InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 83 11.93 -3.8InvMuniTr VKQ .82 6.9 ...q 13.02 11.51 90 11.89 -4.9InvPAVal VPV .79 6.5 ...q 12.58 11.54 48 12.09 -.5Invsco iqi IQI .76 6.3 ...q 13.04 11.70 67 12.00 -4.1InvSrInco VVR .31 7.2 ...q 4.50 4.26 436 4.34 -1.1InvTrIG VGM .88 7.3 ...q 13.80 12.02 185 12.12 -8.0InvTrNY VTN .85 6.7 ...q 14.00 12.61 54 12.65 -7.8InvTech ITG .28 1.3 ...dd 23.96 17.63 201 21.86 +13.6InvRlEst IRET .28 5.1 6 5.99 4.05 198 5.47 +9.6InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 5 24.68 -5.1Invitae n NVTA ... ... ...dd 13.37 4.35 1176 13.16 +44.9InvitHm n INVH .44 1.9 ... 24.30 20.25 4451 23.47 -.4iPBetaCmd BCM ... ... ...q 32.00 25.55 5 28.88 -1.3iPS&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 21.02 +18.7iPBetaNGs 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 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.1 31 41.52 30.78 1370 36.21 -4.0iShItaly rs EWI ... ... ...q 34.45 26.58 777 27.78 -8.7iShJapan rs EWJ ... ... ...q 64.71 54.04 3274 58.30 -2.7iSMlasia rs EWM ... ... ...q 36.56 30.46 670 33.12 +.5iShSing rs EWS ... ... ...q 28.35 23.23 388 24.23 -6.6iSTaiwn rs EWT ... ... ...q 39.36 35.01 4851 37.78 +4.3iSh UK rs EWU ... ... ...q 38.05 32.89 1445 34.09 -4.8iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 171 49.76 -1.0iShCmdOpT CMDT ... ... ...q 41.95 35.02 1 35.13 -5.5iShCvBd ICVT .67e ... ...q 60.09 53.02 18 59.85 +8.6iShCorEM IEMG .95e 1.8 ...q 62.70 49.83 8246 52.94 -7.0iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.65 -7.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 48.08 -2.7iShColomC ICOL .43e 3.0 ...q 16.51 13.45 241 14.50 +.4iShEnhBd n IGEB ... ... ... 50.77 47.60 11 48.37 -3.9iShDefBd n HYDB ... ... ... 51.43 48.94 49.73 -1.9iShFSIntSC ISCF .12p ... ...q 34.73 29.53 3 31.75 -2.2iShRs2500 n SMMD ... ... ... 48.35 39.19 4 48.29 +10.6iShFacSIntl INTF .17p ... ...q 31.21 26.73 163 28.01 -2.9iShArgGl n AGT ... ... ... 32.94 22.13 5 23.16 -23.3siShFS USA LRGF .19e ... ...q 34.03 28.84 149 34.03 +7.0iShFSUsaSC SMLF .23e ... ...q 45.04 35.15 27 44.82 +13.4iShFacSGbl ACWF .11p ... ...q 34.07 27.88 158 30.95 +.9iSh iBd23 n IBML ... ... ... 25.96 24.64 57 25.01 -.8iSh IntDv n IDEV ... ... ... 62.47 54.59 27 56.98 -2.6iShMgRE rs REM ... ... ...q 47.64 39.80 119 45.09 -.2iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 256 46.98 -.3iShDvlValu IVLU ... ... ...q 28.44 24.22 22 25.17 -4.8iSh 3-10yr n IMTB ... ... ... 50.17 47.14 2 48.19 -3.1iShSaudi KSA ... ... ... 31.99 24.69 55 29.84 +14.0siSh MinVl n SMMV ... ... ... 32.86 27.25 5 32.79 +12.3iShIntDevM IMTM .30p ... ...q 33.00 28.66 13 30.27 -.8iShIntDevQ IQLT .55p ... ...q 31.40 28.07 21 29.70 +.2iShLwCarb CRBN .94p ... ...q 125.97 109.06 98 120.00 +2.6iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.07 -4.4iShCHdEM HEEM 1.26e 1.8 ... 28.95 24.56 248 26.02 -1.8iShMsciChA CNYA ... ... ... 35.68 24.62 5 26.41 -17.5iSh IntDvGr IGRO ... ... ... 62.04 53.84 5 57.25 -3.6iShMultiTc TCHF ... ... ... 43.69 36.19 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 29.59 35.01 +10.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 22 25.42 +.3iShMultMat MATF ... ... ... 36.19 30.59 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 30.16 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 23.70 28.25 -.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 17 91.82 +1.1iShCHAust HAUD 1.81p ... ...q 25.31 22.42 24.79 +1.2iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.8 ...q 37.22 31.37 416 37.08 +6.6iSh 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 28.32 327 30.20 +1.3iShGblReit REET .94e 3.6 ...q 26.68 23.40 81 26.44 +1.3iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.83 -3.0iSh AdapC DEFA .48p ... ... 30.45 27.32 28.74 -2.3iSh AdapEu DEZU .56p ... ... 30.64 27.57 28.11 -2.3iShCoreInt IAGG ... ... ... 53.61 51.56 63 52.51 +.9iShEurSC HEUS ... ... ...q 31.56 27.52 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.31 44 58.02 -2.7iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 16 96.56 -.8iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 0 27.16 +2.9iShJpMinV JPMV .70e 1.0 ...q 72.41 63.48 1 66.75 -1.7iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 2 25.36 +.1iShCHNk400 HJPX .19p ... ...q 32.09 27.77 28.75 -5.4iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.21 198 48.75 -2.8iShxJMinV AXJV .84p ... ...q 38.95 34.30 35.90 -1.3iSh2022Mu IBMK .09e ... ...q 26.37 25.24 60 25.59 -.3iShEm exCh EMXC ... ... ... 58.49 47.58 1 50.25 -6.8iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 6 24.22 -3.1iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 49 25.47 +.2iSHgxUSHY HHYX .67e ... ...q 28.17 27.36 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.89 333 31.88 -4.9iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 315 29.79 +.4iShCHMex HEWW 1.41p ... ...q 21.51 18.16 0 19.94 -.3iShH10yCBd CLYH .31e ... ...q 27.42 25.11 8 26.08 -1.3iShCHSpain HEWP .31p ... ...q 23.70 20.85 2 21.62 -2.5iShHEmBd EMBH .30e ... ...q 27.04 25.12 0 25.45 -4.1iShCHItaly HEWI .55p ... ...q 19.17 15.95 0 16.13 -4.2iShShMMu MEAR .27e ... ...q 50.18 49.61 80 49.95 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.44 4 31.33 +1.2iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.14 2 26.75 -.4iShGbMM rs PICK ... ... ... 37.91 29.73 44 31.63 -8.7iShCHAcwi HACW .94e 2.1 ...q 30.93 27.16 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 21 50.31 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 5 24.39 +.3iSh ESG s ESGE ... ... ... 37.04 17.14 28 34.27 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 1 27.08 +.2iShEMktMV HEMV ... ... ...q 29.20 26.02 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 37 50.19 +.3iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 97 32.45 -2.7iShCHSoK HEWY .48p ... ...q 32.01 27.49 27.64 -8.7iShFacEmg EMGF .13p ... ...q 53.84 42.53 76 44.94 -9.2iSh iBd26 n IBDR ... ... ... 24.92 22.99 20 23.48 -4.3iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 34 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 114 25.07 -.9iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 251 24.81 -.2iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 72 24.37 -2.8iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 106 24.41 -2.3iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 33 24.07 -3.8iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 34 24.22 -3.3iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 126 24.41 -1.6IsoRay ISR ... ... ...dd 1.22 .36 391 .51 +27.1sIsraelChm ICL .27e 4.7 ... 5.67 3.85 127 5.70 +41.1IssuerDir ISDR .20 1.3 53 21.85 12.45 11 15.25 -16.9ItauCorpb ITCB 2.48e 17.1 70 16.34 10.28 7 14.50 +7.9ItauUnibH ITUB .58e 5.6 ... 16.98 9.92 11775 10.35 -20.3IvyHiInOp IVH 1.50a 10.4 ...q 16.09 13.92 50 14.37 -5.0J -JAlexHld n JAX ... ... 34 12.80 8.70 17 12.05 +24.2JJill n JILL ... ... 4 12.21 4.17 665 5.91 -24.2JBG Smth n JBGS .90 2.4 ... 38.91 30.79 550 37.81 +8.9JMP Gp27 n JMPD ... ... ... 25.62 24.11 6 25.41 +.5JMP Grp JMP .36 6.7 77 5.78 4.92 31 5.37 -4.1JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 1 25.58 +1.2JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 39 25.97 -4.0JPMDvsRt JPGE .96e 1.6 ...q 68.02 58.50 8 61.66 -1.3JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 359 58.33 -2.9JPMDvREm JPEM 1.31p ... ...q 64.42 52.42 11 55.31 -5.2JPM DREq JPUS .26p ... ...q 75.03 65.06 14 74.87 +6.2JPM DivInt JPIH ... ... ... 30.68 27.59 4 30.47 +1.6JPMDsfEu JPEU ... ... ... 64.34 56.99 1 59.63 -1.2JPM DivEu JPEH ... ... ... 29.77 26.58 29.55 +4.5JPM Val n JVAL ... ... ... 27.44 24.90 1 27.30 +4.6JPM Qual n JQUA ... ... ... 27.76 24.85 27.73 +6.3JPM Mom n JMOM ... ... ... 28.62 24.95 1 28.60 +11.5JPM MinV n JMIN ... ... ... 27.24 24.93 27.24 +5.6JPM US Dv JDIV ... ... ... 26.75 24.18 1 26.72 +.9JPM DivAlt JPHF ... ... ... 28.92 24.74 6 24.95 -4.7JPM FutSt n JPMF ... ... ... 25.34 23.65 1 24.46 -2.7JPM UlSh n JPST ... ... ... 51.03 48.88 931 50.25 +.4JPM SCap n JPSE ... ... ... 33.34 27.03 4 33.13 +11.6JPM GlB n JPGB ... ... ... 52.67 47.21 2 50.02 -2.2JPM Evnt n JPED ... ... ... 26.56 24.55 26.51 +5.2JPM Disc n JPHY ... ... ... 52.80 49.30 9 50.15 -2.2JPM USMid JPME ... ... ... 68.13 58.55 2 68.00 +6.7JPMorgCh JPM 2.24f 1.9 16 119.33 88.08 8302 116.14 +8.6JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 46 25.29 -.3JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.74 35 25.94 -4.1JPMAlerian AMJ 2.29 8.1 ...q 30.74 23.17 1661 28.44 +3.5JPMCh pfY JPMpF 1.53 5.8 ... 27.15 25.32 113 26.21 -1.7JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 46 26.42 -2.0JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 217 26.30 -2.3JRJR Ntw JRJR ... ... ...dd .66 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1492 29.68 +13.1JacobsEng JEC .60 .8 26 73.90 51.82 1082 72.56 +10.0JaggedPk n JAG ... ... ... 16.55 10.55 728 12.84 -18.6JHardie s JHX .38e 2.5 71 18.79 13.62 13 15.41 -12.5Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.19 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 160 50.17 JanusHn n JHG 1.44f 5.0 ... 41.64 26.95 905 28.67 -25.1JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 136 10.87 -8.0Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 42 28.30 21.61 1444 24.08 -9.1JeldWen n JELD ... ... ...dd 42.27 23.44 342 25.37 -35.6JernignC n JCAP 1.40 7.1 12 21.74 15.90 367 19.72 +3.7Jianpu n JT ... ... ... 9.49 4.01 38 5.00 -22.8JinkoSolar JKS ... ... 26 30.50 11.47 278 13.23 -45.0JBeanTch JBT .40 .3 45 122.65 84.81 92 115.65 +4.4sJHMultLgC JHML .10p ... ...q 37.48 31.52 18 37.45 +7.7JH MultMdC JHMM .08p ... ...q 36.91 30.79 119 36.76 +7.8JH MultCns JHMC .07p ... ...q 33.38 27.30 14 33.13 +8.3JH MultFin JHMF .08p ... ...q 39.70 31.54 2 38.31 +4.2sJH MultHltC JHMH .05p ... ...q 35.04 29.54 1 35.09 +12.7sJH MultTch JHMT .09p ... ...q 47.97 36.75 19 48.05 +17.0JH MultEn JHME ... ... ... 33.93 24.69 1 32.09 +8.2JH MultMat JHMA ... ... ... 38.20 31.37 1 34.90 -2.9JH SmCap n JHSC ... ... ... 29.62 24.27 8 28.43 +8.9JH MultDev JHMD ... ... ... 32.58 28.20 4 29.44 -3.2JH MultUt JHMU ... ... ... 30.52 25.00 3 28.47 +3.5JH MulCnSt JHMS ... ... ... 28.79 24.55 7 26.92 -2.9JH MultInd JHMI ... ... ... 37.55 30.82 0 36.88 +5.1JH HedgEq HEQ 1.50 9.2 ...q 17.90 15.87 40 16.25 -6.6JH TxAdY HTY 1.28 16.6 ...q 9.74 7.66 102 7.73 -12.4JohnJn JNJ 3.60f 2.7 19 148.32 118.62 6000 134.32 -3.9JohnContl n JCI 1.04e 2.7 26 42.60 32.89 7468 38.93 +2.2JonesEngy JONE ... ... ...dd 2.21 .28 259 .32 -70.9JonesLL JLL .82f .5 26 178.75 118.73 257 154.30 +3.6Jumei Intl JMEI ... ... 21 4.03 1.44 945 1.91 -34.6JnprNtwk JNPR .72 2.5 16 29.95 23.61 4537 28.93 +1.5Jupai n JP .40f 2.9 7 29.00 10.34 142 13.74 -25.7JustEngy g JE .41 ... 1 5.91 2.80 372 3.04 -29.1JustEn pfA JEpA ... ... ... 26.40 21.29 11 23.05 -7.3K -K12 LRN ... ... 15 18.69 12.72 118 16.67 +4.8KAR Auct KAR 1.40 2.2 22 64.55 43.90 413 63.63 +26.0KB FnclGp KB ... ... ... 63.96 43.32 107 47.08 -19.5KB Home KBH .10 .4 23 38.80 20.68 762 25.37 -20.6KBR Inc KBR .32 1.5 15 21.70 14.40 772 21.20 +6.9KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 0 25.98 +2.7KKR KKR 1.31e 5.3 11 25.10 18.08 24.68 +17.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8KKR Inco KIO 1.50a 8.9 ...q 18.63 15.38 38 16.83 +4.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, August 29, 2018

PAGE 65

KKR RE n KREF 1.72e ... ... 21.82 18.09 248 21.30 +6.4KMG Chm KMG .12 .2 19 79.35 46.81 332 77.38 +17.1KT Corp KT ... ... ... 17.18 12.55 467 13.78 -11.7Kadant KAI .88f .9 29 114.00 83.38 45 99.45 -.9Kadmon n KDMN ... ... ... 5.86 2.31 940 3.95 +9.1Kaman KAMN .80 1.2 32 75.08 48.05 81 65.04 +10.5KCSo pf KSUp 1.00 3.9 ... 28.91 25.22 1 25.65 -5.9sKC Southn KSU 1.44f 1.2 21 119.32 99.47 1430 118.36 +12.5KapStoneP KS .40 1.2 12 35.01 20.42 2409 34.33 +51.3KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 9.5 ...q 20.38 14.38 247 18.93 -.6KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 1 25.08 -.7KAMidsEn KMF 1.80m 13.4 ...q 15.32 11.36 88 13.40 -2.9KeanGrp n FRAC ... ... ... 19.83 11.90 498 13.15 -30.8Kellogg K 2.24f 3.1 17 74.32 56.40 1144 71.47 +5.1KelsoTch g KIQ .03f 6.3 ... .96 .24 7 .48 -8.3Kemet KEM ... ... 5 29.85 13.73 636 26.49 +75.9Kemper KMPR .96 1.2 25 82.53 45.60 138 80.55 +16.9Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 2 25.65 -1.6Kennamtl KMT .80 2.0 11 52.52 34.02 597 40.97 -15.4KennWils KW .76 3.5 ...cc 22.28 15.95 591 21.55 +24.2KenonHld n KEN ... ... ... 33.22 12.99 2 15.98 -26.2KeurDrPep KDP 2.32 10.1 5 24.39 13.23 1886 22.94 +48.7KeyEngy KEG ... ... ... 18.40 8.20 42 13.28 +12.6Keycorp KEY .48f 2.3 14 22.40 16.28 5956 21.23 +5.3Keycorp pfI KEYpI ... ... ... 29.97 26.55 29 28.12 -2.8Keysight KEYS ... ... 50 70.40 39.21 906 64.11 +54.1KilroyR KRC 1.82f 2.5 16 77.73 62.91 553 73.13 -2.0KimbRoy n KRP 1.68f 8.1 ... 24.50 15.26 14 20.75 +27.7KimbClk KMB 4.00 3.5 23 124.15 97.10 1215 115.31 -4.4Kimco KIM 1.12 6.5 18 20.63 13.16 3004 17.27 -4.8Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 9 25.15 -.2Kimco pfJ KIMpJ 1.38 5.6 ... 25.61 21.10 14 24.37 -2.7Kimco pfK KIMpK 1.41 5.7 ... 25.56 21.60 4 24.77 -1.4Kimco pfL KIMpL ... ... ... 25.99 20.01 16 23.13 -6.5KindMorg KMI .80 4.5 23 19.85 14.69 6868 17.81 -1.4KindM pfA KMIpA ... ... ... 42.93 29.98 106 33.66 -11.3Kingsway KFS ... ... ...dd 6.15 2.65 10 2.80 -44.6Kinross g KGC ... ... 23 4.91 2.78 6982 2.97 -31.3KirbyCp KEX ... ... 37 94.05 60.15 702 87.90 +31.6KirklLak n KL .02e ... ... 23.86 11.52 1046 19.13 +24.5KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.2 6 20.79 13.87 455 17.61 -10.2KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 2570 33.58 -23.2Knoll Inc KNL .60 2.6 16 24.00 17.56 96 23.45 +1.8KnotOffsh KNOP 2.08 9.4 ... 23.95 19.15 77 22.20 +7.0Knowles KN ... ... 15 18.32 10.95 751 17.46 +19.1Kohls KSS 2.44 3.1 14 82.22 37.97 2213 78.87 +45.4Koppers KOP 1.00 2.8 10 51.80 33.65 144 35.75 -29.8KoreaElc KEP ... ... ... 19.75 12.80 158 13.87 -21.7KoreaFd KF 4.50e ... ...q 44.64 34.87 2 36.85 -10.7KornFer KFY .40 .6 28 68.98 31.99 193 67.19 +62.4KosmosEn KOS ... ... ...dd 8.94 5.15 2882 8.79 +28.3KrNwChin s KFYP ... ... ...q 44.18 28.42 0 30.79 -8.0KrS ChIn n KWEB ... ... ... 68.39 47.03 857 52.00 -11.3KranChinA KBA 9.93e ... ...q 39.22 26.56 43 28.36 -17.7KraneChCm KCNY .22e .6 ...q 37.87 33.69 1 34.50 -1.7KranShFtse KEMP ... ... ...q 29.85 23.42 1 24.71 -7.1KrnChEnv n KGRN ... ... ... 27.96 19.10 19.95 -21.1KrnOnBelt n OBOR ... ... ... 28.16 22.54 1 23.64 -7.5KrS CnTc n KEMQ ... ... ... 28.97 21.85 10 22.97 -10.0KratonCp KRA ... ... 16 53.99 31.48 98 47.77 -.8Kroger s KR .56f 1.8 12 32.40 19.69 5750 31.11 +13.3KronosWw KRO .68 3.3 11 29.49 19.07 309 20.48 -20.5Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -tL Brands LB 2.40 8.9 9 63.10 27.30 7179 27.09 -55.0L-3 Tch LLL 3.20 1.5 21 218.71 178.31 601 212.28 +7.3LCI Inds LCII 2.40 2.6 16 132.73 80.95 125 93.85 -27.8LG Display LPL ... ... ... 15.88 7.77 368 9.56 -30.5LGL Grp LGL ... ... 25 8.00 5.10 9 7.85 +39.8LMP CapIn SCD 1.24f 8.8 ...q 14.75 12.22 32 14.17 +1.6LSB Inds LXU ... ... ...dd 10.05 4.75 113 7.18 -18.0LSC Com LKSD 1.04 8.6 ... 18.64 10.64 113 12.14 -19.9LTC Prp LTC 2.28f 5.0 20 49.59 34.46 99 45.92 +5.4LaZBoy LZB .48 1.4 19 39.15 23.15 355 33.50 +7.4LabCp LH ... ... 20 190.36 146.68 615 174.24 +9.2LadderCap LADR 1.30f 7.6 16 17.38 12.99 510 17.18 +26.0LadThalFn LTS .05 1.5 ...dd 3.84 2.42 80 3.40 +7.6LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.75 9 25.94 +2.5LadThal27 n LTSL 1.63 6.7 ... 25.17 23.51 4 24.20 -2.9LambWst n LW .77 1.1 25 73.19 44.68 602 67.90 +20.3Lannett LCI ... ... 2 30.35 4.60 3804 5.55 -76.1LaredoPet LPI ... ... 4 13.40 7.41 1951 8.21 -22.6LVSands LVS 3.00 4.5 18 81.45 59.85 2950 66.20 -4.7LaSalleH LHO .90m 2.6 56 36.13 24.10 1502 35.17 +25.3LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 3 24.99 -.5LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 35 24.95 -3.1Latam Air LTM ... ... ... 17.39 8.58 523 9.41 -32.3LatAmDisc LDF .03e .3 ...q 13.25 9.27 77 10.86 -5.4LattDvMkt RODM .62e 2.1 ...q 31.02 27.66 149 29.11 -.3LattEmMkt ROAM .43e 1.8 ...q 28.12 22.08 2 23.47 -8.9Latt RE n RORE ... ... ... 16.15 13.27 15.90 +2.6LattUSEqt ROUS .39e ... ...q 33.65 27.52 13 33.59 +7.4LattGblSC ROGS .57e 1.8 ...q 33.42 29.03 2 32.15 +1.8HrtLoVol n LVIN ... ... ... 29.40 26.45 27.02 -2.6LazGlobTR LGI .95 5.3 ...q 19.39 16.37 14 18.04 +.2Lazard LAZ 1.76 3.6 13 60.00 40.50 585 48.65 -7.3LazWldDiv LOR .69 6.6 ...q 12.63 9.99 30 10.42 -10.4LeafGrp LEAF ... ... ...dd 12.05 6.40 42 10.80 +9.1LearCorp LEA 2.80 1.7 12 206.36 142.01 558 169.06 -4.3Lee Ent LEE ... ... 6 3.30 1.95 80 2.90 +23.4LegacyAc n LGC ... ... ... 9.91 9.51 5 9.68 +.5LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8sLegacyA un LGC/U ... ... ... 10.18 9.82 7 10.15 +2.1LeggMason LM 1.36 4.2 9 47.13 31.20 394 32.07 -23.6LegMas56 n LMHA ... ... ... 28.47 25.57 5 26.34 -3.4LegM 5,4 56 LMHB ... ... ... 25.73 23.37 39 24.63 -2.5LMGblInco BWG 1.32a 10.8 ...q 13.74 12.46 12.22 -4.3LM IntLoV LVHI ... ... ... 28.95 25.85 2 27.52 -2.3LM EM LoV LVHE ... ... ... 31.44 25.67 1 28.31 +2.9LeggPlat LEG 1.52f 3.3 21 51.99 39.57 1501 45.57 -4.5LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.63 1 26.17 +4.1LeidosHld LDOS 1.28a 1.8 25 72.30 55.58 506 70.40 +9.0LejuHldgs LEJU .20e ... ...dd 2.23 .96 993 1.95 +35.4LendingClb LC ... ... 77 6.56 2.57 1512 3.83 -7.3LennarA LEN .16 .3 14 72.17 48.71 2495 52.61 -16.8LennarB LEN/B .16 .4 11 58.65 39.76 32 43.12 -16.6Lennox LII 2.56f 1.1 29 226.10 160.47 141 223.95 +7.5Leo Hld un LHC ... ... ... 10.90 9.40 0 10.23 +2.6LevelBr n LEVB ... ... ... 5.52 2.74 152 3.63 -16.6LexRltyTr LXP .71 7.6 12 10.65 7.59 1079 9.37 -2.9LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 1 49.88 -2.8Libbey LBY .47 4.4 ...dd 11.54 4.60 277 10.67 +41.9LbtyASE USA .72e 10.7 ...q 6.82 5.58 677 6.72 +6.7LbtyASG ASG .38e 5.6 ...q 7.28 4.95 85 6.79 +22.6LibOilSv n LBRT .05p ... 62 23.90 16.00 477 21.16 -7.6LibtProp LPT 1.60 3.6 16 45.40 37.77 635 44.19 +2.7LifeStorg LSI 4.00 4.1 34 102.91 72.84 350 98.26 +10.3LightInBox LITB ... ... ...dd 3.46 1.61 1 1.65 -28.3LilisEn n LLEX ... ... ...dd 6.30 3.10 272 5.05 -1.2LincNat LNC 1.32 2.0 9 86.68 61.18 968 67.01 -12.8LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 46 103.03 83.57 43 93.32 +5.8LineCp n LN ... ... ... 47.81 34.58 55 44.38 +8.3LionsGat A LGF/A .36 1.5 ... 36.48 21.54 645 23.93 -29.2LionsGat B LGF/B .36 1.6 ... 34.41 19.97 588 22.91 -27.8sLiqTech LIQT ... ... ...dd 1.23 .26 1511 1.26 +121.8LithiaMot LAD 1.16 1.3 11 127.99 78.85 163 88.04 -22.5LiveNatn LYV ... ... ...cc 52.84 35.94 599 49.69 +16.7LloydBkg LYG .47a 15.1 ... 4.21 3.02 3919 3.13 -16.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.52 817 324.34 +1.0Loews L .25 .5 14 53.59 45.01 877 50.27 +.5LomaNeg n LOMA ... ... 9 26.89 7.99 248 8.05 -65.1LaPac LPX .13p ... 12 31.19 23.91 839 29.17 +11.1Lowes LOW 1.92f 1.8 23 109.80 73.28 3792 108.27 +16.5tLubys LUB ... ... ...dd 3.20 2.12 55 2.02 -23.5LumberLiq LL ... ... ...dd 41.33 16.90 1002 17.41 -44.5LuxferHld LXFR .50 3.7 ... 16.21 11.57 13.67 -13.5Luxoft LXFT ... ... 23 59.05 31.50 255 46.10 -17.2Lydall LDL ... ... 15 60.00 37.50 66 44.25 -12.8LyonBas A LYB 4.00 3.5 10 121.95 88.81 1849 114.97 +4.2M -M&T Bk MTB 4.00f 2.2 18 197.37 141.12 898 177.83 +4.0M&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 7.37 153 7.85 -36.5MBIA MBI ... ... ...dd 11.62 6.04 482 10.19 +39.2MDC MDC 1.20 3.7 12 35.18 26.45 402 32.09 +.7MDU Res MDU .79 2.8 24 29.62 24.29 438 28.19 +4.9MFA Fncl MFA .80 10.4 10 8.90 6.72 1704 7.70 -2.8MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 6 25.75 -2.3MFA pfB MFApB 1.88 7.3 ... 25.88 23.96 4 25.65 +1.4MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 6.51 -16.4MFS CAMu CCA .60 5.8 ...q 14.00 10.16 15 10.34 -10.2MCR MCR .72a 9.1 ...q 8.72 7.74 95 7.94 -6.4MGF MGF .41 9.2 ...q 4.98 4.45 29 4.46 -6.9MFS HInM CXE .30 5.9 ...q 5.51 4.82 52 5.05 -3.6MFS HYMu CMU .28 6.1 ...q 4.89 4.37 80 4.49 -2.8MFS IHI CIF .25 9.4 ...q 3.02 2.46 138 2.63 -10.5MIN MIN .42 11.1 ...q 4.34 3.76 230 3.80 -8.4MFS InvG CXH .50 5.5 ...q 10.33 9.08 20 9.24 -4.8MMT MMT .52 9.2 ...q 6.27 5.46 194 5.67 -6.6MFM MFM .38 5.7 ...q 7.29 6.41 41 6.73 -2.0MFV MFV .58 10.4 ...q 6.84 5.34 7 5.58 -5.8MGIC Inv MTG ... ... 8 16.21 9.97 2362 12.48 -11.6MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 443 30.95 +6.2MGM Rsts MGM .48 1.6 8 38.41 26.85 3207 29.16 -12.7MI Homes MHO ... ... 12 37.41 24.08 148 26.37 -23.3MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.0 33 39.38 31.60 1684 35.94 +1.3MRC Glbl MRC ... ... 21 22.98 14.01 651 20.23 +19.6MSA Safety MSA 1.52 1.5 58 104.04 70.28 84 100.50 +29.6MSC Ind MSM 2.32 2.7 15 99.94 66.12 201 86.10 -10.9sMSCI Inc MSCI 1.52 .9 43 176.88 111.45 446 177.16 +40.0MSG Netw MSGN ... ... 11 26.30 16.25 384 25.05 +23.7MV OilTr MVO .76e 7.9 7 12.21 4.81 16 9.50 +13.1MVC Cap MVC .60 6.4 ...q 10.97 9.25 93 9.32 -11.7MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 5 25.65 -.7MacQUtlDv MFD 1.20 11.0 ...q 14.00 10.71 17 10.93 -12.1MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 19 22.07 -14.4Macerich MAC 2.96 5.0 33 69.73 52.12 606 59.16 -9.9MackCali CLI .80 3.7 10 24.04 15.86 433 21.65 +1.4Macquarie MIC 5.24e 11.1 9 75.09 36.20 1581 47.05 -26.7Macys M 1.51 4.2 11 41.99 17.41 7704 36.34 +44.3MadCvCall MCN .72 9.1 ...q 7.92 7.09 80 7.87 +1.9MadSqGd n MSG ... ... 93 330.00 205.22 246 299.41 +42.0MadStSec MSP 1.04 8.7 ...q 12.16 10.72 7 11.99 +2.4MagellMid MMP 3.83f 5.5 20 75.82 54.82 799 69.19 -2.5Magna g s MGA 1.32f 2.4 10 67.47 45.90 1346 56.04 -1.1MagnaChip MX ... ... 7 13.40 8.85 126 11.45 +15.1Maiden prA MHpA 2.06 8.8 ... 25.71 18.80 25 23.51 -4.8Maiden pfC MHpC 1.78 8.2 ... 26.43 16.73 31 21.66 -11.3 MaidnH pfD MHpD 1.68 8.5 ... 25.05 14.85 25 19.88 -5.1MaidenHld n MHLA .60 3.0 ... 26.60 16.68 40 19.68 -14.4MaidHld 43 MHNC 1.94 8.7 ... 26.75 18.64 17 22.34 -8.6MainStCap MAIN 2.28f 5.6 14 41.79 34.37 177 40.36 +1.6MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 5.9 ...q 20.49 18.54 72 20.08 +1.3Majesco n MJCO ... ... ... 9.27 4.72 6 7.61 +41.7Mallinckdt MNK ... ... ... 41.70 11.65 2383 35.27 +56.3MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.4 2 26.05 16.05 87 25.50 +28.8Manitowc rs MTW ... ... ... 44.03 21.18 263 23.31 -40.7ManngNap MN .32 11.4 12 4.35 2.55 18 2.80 -22.2ManpwrGp MAN 1.86 2.0 11 136.93 81.85 984 94.46 -25.1Manulife g MFC .88 ... ... 22.16 17.73 1766 18.68 -10.5MarathnO MRO .20 1.0 ...dd 22.74 10.64 10588 20.70 +22.3MarathPt s MPC 1.84 2.2 12 84.79 50.52 3219 83.91 +27.2MarcusMill MMI ... ... 22 41.45 24.34 148 36.55 +12.1Marcus MCS .60f 1.5 31 40.45 23.55 62 39.15 +43.1MarineP MPX .40 2.1 35 23.19 12.00 6 19.43 +52.5MarineMx HZO ... ... 21 25.05 14.95 264 21.70 +14.8Markel MKL ... ... 69 1228.32 995.30 25 1211.37 +6.3MarriotVac VAC 1.60 1.3 21 154.14 107.17 249 124.69 -7.8MarshM MMC 1.66f 2.0 23 87.89 76.68 1214 84.23 +3.5MartMM MLM 1.92f .9 30 241.33 189.27 661 205.85 -6.9Masco MAS .42 1.1 20 46.45 35.79 1325 38.89 -11.5Masonite g DOOR ... ... 13 75.95 58.40 76 66.60 -10.2Mastec MTZ ... ... 10 55.53 39.20 565 42.50 -13.2MastechD s MHH ... ... 24 11.00 4.24 26 10.24 MastechD MHH/O ... ... 24 22.00 8.48 20.30 +101.8MasterCrd MA 1.00 .5 49 214.28 131.68 2179 212.63 +40.5MatadorRs MTDR ... ... 25 35.22 22.52 722 32.23 +3.5Materion MTRN .42 .7 40 65.10 37.30 79 63.45 +30.6MatinasB n MTNB ... ... ... 1.60 .32 510 .41 -65.1Matson MATX .80 2.2 7 40.32 24.00 100 36.85 +23.5MauiLand MLP ... ... 22 18.80 9.95 64 12.75 -26.3tMaxarTc n MAXR 1.48 4.6 ... 67.30 32.82 973 31.95 -50.3Maximus MMS .18 .3 19 72.71 59.34 134 65.43 -8.6MaxLinear MXL ... ... 21 28.06 15.39 1001 19.02 -28.0McClatch rs MNI ... ... ...dd 11.04 6.53 1 9.01 +.9McCorm vot MKC/V 2.08f 1.7 ... 126.91 93.63 0 123.36 +22.7McCorm MKC 2.08 1.7 18 126.87 93.70 407 123.13 +20.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2132 161.64 -6.1McKesson MCK 1.56f 1.2 11 178.86 122.63 1772 130.00 -16.6McEwenM MUX .01 .5 ...dd 2.86 1.82 2508 1.93 -15.4Mechel pf MTLp ... ... ... 1.34 .60 .87 -17.2Mechel rs MTL ... ... ... 5.80 2.40 9 2.69 -48.9Medequit n MRT .84 8.0 ... 12.05 9.67 75 10.44 -7.0MedProp MPW 1.00 6.7 17 15.07 11.82 1255 14.97 +8.6Medifast MED 1.92 .9 97 229.74 54.06 201 221.60 +217.4MedleyCap MCC .40m 10.0 6 6.21 3.35 330 4.02 -23.0MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 4 25.23 MedleyC 21 MCX 1.63 6.4 ... 26.35 24.90 0 25.29 -2.0Medley n MDLX .22p ... ... 25.09 23.60 3 24.34 -1.8Medley24 n MDLQ ... ... ... 25.66 24.50 4 25.03 -.7MedleyMgt MDLY .80 15.0 ...cc 7.15 3.10 79 5.35 -17.7Mednax MD ... ... 12 63.04 40.56 333 47.11 -11.8Medtrnic MDT 2.00 2.1 50 96.50 76.41 5151 95.77 +18.6MegalFn un MFACU ... ... ... 10.03 9.99 197 10.01 -.1Merck MRK 1.92 2.8 26 70.25 52.83 5930 68.63 +22.0MercGn MCY 2.50 4.8 47 60.19 41.41 117 52.30 -2.1Meredith MDP 2.18 4.2 12 72.25 47.30 225 51.85 -21.5Meritage MTH ... ... 12 55.50 38.80 144 43.45 -15.1Meritor MTOR ... ... 7 29.54 17.28 398 22.04 -6.1MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 22 26.04 -.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.7 ... 26.88 11.66 16.45 +11.9MLRRD29 PYS 1.58 9.4 ... 23.00 15.98 9 16.73 -17.4MLGS t PYT .76 3.4 ... 22.60 20.40 22.00 +5.0MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 2 27.10 -2.2MesaRoyl MTR 1.46e 10.1 14 19.85 12.95 1 14.49 -21.4Mesab MSB 1.49e ... ... 30.92 14.90 36 27.80 +10.5Methode MEI .44 1.1 27 48.44 36.75 119 40.95 +2.1MetLife MET 1.68 3.6 10 55.91 43.09 3508 46.94 -7.2MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 31 25.39 +2.2MetroBkH n MCB ... ... ... 55.00 36.35 46 41.17 -2.2MettlerT MTD ... ... 40 697.26 540.24 139 575.61 -7.1MexcoEn MXC ... ... ...dd 14.49 3.00 7 5.22 +32.8MexEqt MXE 1.62e .1 ...q 12.07 9.50 4 11.33 +10.4MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 17.96 14.03 38 16.20 +2.9MKors KORS ... ... 22 75.96 41.77 1594 73.84 +17.3MicrFoc n MFGP ... ... ... 36.21 12.67 312 16.73 -50.2MicrSol n MICR ... ... ... 3.96 2.88 1 3.33 -4.9MidAApt MAA 3.48 3.3 19 110.24 85.16 467 104.49 +3.9MdAApt pfI MAApI 2.13 3.2 ... 67.80 61.56 0 65.70 -2.4MidsthBcp MSL .28m 1.8 ...cc 15.70 11.45 72 15.55 +17.4MidstPet MPO ... ... ... 19.04 11.26 28 11.56 -30.3Milacron n MCRN ... ... ... 22.62 15.42 284 20.90 +9.2MilestnSci MLSS ... ... ... 1.60 .64 11 .74 -37.3MHowHiInc HIE 1.39 11.0 ...q 14.17 10.93 94 12.59 +1.0MillerInds MLR .72 2.5 17 29.40 23.90 8 28.60 +10.9MinTech MTX .20 .3 16 80.80 62.55 90 67.90 -1.4MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.31 -1.4Mistras MG ... ... 34 23.83 17.78 31 22.05 -6.1MitsuUFJ MUFG ... ... ... 8.11 5.49 900 6.08 -16.4MiX Tele MIXT .22e ... ... 21.00 8.80 106 15.99 +25.3MizuhoFn MFG ... ... ... 4.00 3.28 303 3.54 -2.7MobileTele MBT .53e 6.9 ... 12.80 7.33 2155 7.73 -24.1Model N MODN ... ... ...dd 20.33 13.07 141 16.15 +2.5Modine MOD ... ... 13 25.75 15.65 148 17.90 -11.4Moelis&Co MC 1.88f 3.2 44 67.65 38.20 203 58.70 +21.0Mohawk MHK ... ... 14 286.85 177.00 401 192.86 -30.1MolinaHlth MOH ... ... ...dd 141.12 58.66 741 140.16 +82.8MolsCoor A TAP/A 1.64 2.4 7 91.63 58.93 68.50 -18.4MolsCoorB TAP 1.64 2.4 11 91.12 58.75 1189 67.01 -18.4MonRE MNR .68 3.9 27 18.45 13.87 363 17.30 -2.8MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 31 24.03 -4.0Moodys MCO 1.76 1.0 38 187.98 131.67 819 176.27 +19.4Moog A MOG/A 1.00 1.2 21 93.93 71.56 98 80.35 -7.5Moog B MOG/B 1.00 1.2 21 91.71 72.60 80.36 -9.4MorgStan MS 1.20f 2.4 11 59.38 43.84 7419 50.00 -4.7MorgSt pfE MSpE 1.78 6.2 ... 29.86 27.88 111 28.62 -1.2MorgSt pfF MSpF 1.72 6.1 ... 29.40 27.21 38 27.99 -1.6MorgSt pfI MSpI 1.59 5.8 ... 28.69 26.51 42 27.24 -2.2MorgS pfG MSpG 1.66 6.3 ... 27.74 25.75 16 26.34 -1.4MorgSt pfK MSpK ... ... ... 27.72 25.54 59 26.15 -3.5MS Asia APF .14e .8 ...q 19.99 16.20 14 17.14 -6.8MS China CAF 13.33e ... ...q 27.79 20.47 90 21.83 -6.6MS CushHi MLPY 1.28e 18.5 ...q 8.00 6.09 0 6.93 -1.8MS EMD MSD .57e 6.5 ...q 10.27 8.55 72 8.81 -11.7MSEMDDbt EDD .80m 11.8 ...q 8.33 6.61 185 6.80 -11.7MSEmMkt MSF .05e .3 ...q 19.86 15.47 8 16.09 -10.1MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 28 27.11 -18.2tMSJCP97 HJV 1.75 18.8 ... 15.93 9.41 13 9.30 -24.6MkVRMB CNY ... ... ...q 49.16 41.11 43.29 +.7MkVRupee INR .20p .5 ...q 45.42 39.21 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 17.07 -5.8MSDSEur DRR ... ... ...q 57.08 44.20 2 53.09 +9.6MorgSt pfA MSpA 1.01e 4.3 ... 23.76 21.49 73 23.41 +3.4MosaicAc n MOSC ... ... ... 9.90 9.49 9.76 +.6Mosaic MOS .10 .3 48 32.32 19.23 4152 30.84 +20.2sMotrlaSolu MSI 2.08 1.6 24 127.56 82.86 911 127.83 +41.5Movado MOV .80 1.6 ...cc 53.73 23.65 463 49.40 +53.4Mueller MLI .40 1.2 24 37.57 25.26 70 32.71 -7.7MuellerWat MWA .20 1.7 33 12.99 9.59 508 11.73 -6.4MurphO MUR 1.00 3.3 ...dd 35.98 22.21 990 30.49 -1.8MurphUSA MUSA ... ... 16 89.69 61.05 607 84.21 +4.8MyersInd MYE .54 2.4 46 24.60 17.70 80 22.80 +16.9Myomo n MYO ... ... ...dd 11.40 1.74 74 1.90 -49.3Myovant n MYOV ... ... ...dd 25.54 11.30 59 22.65 +79.2N -NCI BldSy NCS ... ... 17 23.35 13.05 764 15.65 -18.9NCR Corp NCR ... ... 26 38.68 26.00 1333 29.03 -14.6NGL EnPt NGL 1.56 12.7 ...dd 17.65 8.58 633 12.25 -12.8NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 13 24.80 +1.6NL Inds NL ... ... 6 16.05 7.05 13 8.25 -42.1LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 55 35.17 22.90 1711 34.17 +20.0sNRG Yld A NYLD/A 1.12f 5.6 41 20.45 15.30 277 19.94 +5.8sNRG Yld C NYLD 1.28f 6.3 28 20.65 15.55 653 20.20 +6.9NTN Buzz rs NTN ... ... ...dd 8.40 3.01 2 5.16 +22.6NVR NVR ... ... 17 3700.00 2598.90 19 2670.05 -23.9nVent El n NVT ... ... ... 29.84 21.00 715 27.96 +23.1Nabors NBR .24 3.9 ...dd 8.87 5.32 10679 6.22 -8.9NACCO NC .66 1.9 4 92.60 23.80 3 35.20 -6.5NamTai NTP .28 2.7 39 13.90 9.73 12 10.50 -16.3NanoViric NNVC ... ... ...dd 1.43 .25 475 .37 -57.5Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 29 41.44 30.25 75 40.54 +25.0NatFuGas NFG 1.70f 3.0 17 59.90 48.31 256 55.84 +1.7NatGrid NGG 2.89e 5.4 ... 65.60 51.44 442 53.12 -9.7NtHlthInv NHI 4.00 5.1 20 81.60 62.71 77 78.85 +4.6NHltcre NHC 1.92f 2.5 29 77.75 57.00 29 76.43 +25.4NOilVarco NOV .20 .4 ...dd 49.08 29.93 3810 46.41 +28.8NatPresto NPK 1.00a .7 19 140.33 88.80 49 137.10 +37.9NatRetPrp NNN 2.00f 4.3 21 46.28 36.25 1005 46.18 +7.1NRetP pfE NNNpE 1.43 5.6 ... 26.38 23.40 13 25.30 -1.0NtRetP pfF NNNpF 1.30 5.4 ... 25.58 21.97 32 24.18 -3.6NatlStor n NSA 1.16 4.1 92 32.28 21.84 238 28.48 +4.5NtStorAf pfA NSApA ... ... ... 26.30 23.57 6 25.10 -3.6NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 9 44.50 -.2NatGsSvcs NGS ... ... 64 29.55 21.15 12 21.65 -17.4NatrlGroc NGVC ... ... 48 19.98 4.79 142 18.64 +108.7NatRsPt rs NRP 1.80 5.9 9 37.70 22.81 24 30.70 +18.1Natuzzi NTZ ... ... ... 2.65 1.41 14 1.51 -5.6Nautilus NLS ... ... 17 17.38 11.30 110 14.90 +11.6NavideaBio NAVB ... ... ...dd .68 .13 380 .17 -52.9NavigCons NCI .05p ... 21 25.85 14.66 153 23.46 +20.9NavigatrH NVGS ... ... ... 13.55 9.25 58 12.15 +23.4NaviosAcq NNA .08 13.3 ...dd 1.39 .46 178 .60 -45.8Navios pfG NMpG 2.19 16.6 ... 19.99 10.18 0 13.20 -18.5Navios NM ... ... ...dd 1.90 .68 118 .86 -28.6NavMH pfH NMpH 2.16 16.8 ... 18.89 10.27 1 12.89 -21.0NavMMid NAP 2.00f 61.3 ... 10.40 3.15 52 3.26 -65.8NaviosMar NMM .08 4.0 7 2.62 1.61 379 1.98 -16.1Navistar NAV ... ... 27 47.73 31.18 383 42.11 -1.8Navistr pfD NAVpD ... ... ... 26.60 10.49 23.50 +37.4NeenahP NP 1.64 1.8 32 95.40 75.50 38 89.80 -.9Nelnet NNI .64 1.1 12 64.00 45.83 26 57.23 +4.5NeoPhoton NPTN ... ... ...dd 9.27 4.56 682 9.05 +37.5Netshoes n NETS ... ... ... 14.63 1.84 2 2.31 -70.8Netw1Tch NTIP .10 3.8 8 4.60 2.25 45 2.60 +8.3NBCAInt NBW .74 5.9 ...q 14.61 12.48 50 12.63 -7.1NeuB HYld NHS .96 8.7 ...q 12.35 10.76 34 10.98 -6.6NBIntMu NBH .90 6.6 ...q 15.90 13.37 26 13.69 -7.4NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.05 11.41 15 11.62 -4.4NBRESec NRO .36 6.9 ...q 5.70 4.29 142 5.18 -6.3NevGCas UWN ... ... 27 2.86 1.80 90 2.43 -9.0NevroCorp NVRO ... ... ...dd 94.34 35.41 255 67.20 -2.7Nevsun g NSU .04 1.1 ...dd 3.89 1.98 272 3.72 +52.5NewAmHi HYB .78a 9.2 ...q 10.20 8.35 22 8.52 -9.4NewConcEn GBR ... ... 43 12.75 1.16 117 2.13 +36.7NE Realty NEN 1.00 1.5 2 75.25 62.00 65.10 -11.2NwGold g NGD ... ... ...dd 4.25 .98 3527 1.02 -69.0 NewHome NWHM ... ... 10 13.55 8.31 53 9.09 -27.5NwIreland IRL 2.15e 1.5 ...q 14.11 10.62 33 11.02 -12.1NJ Rscs s NJR 1.09 2.4 17 47.60 35.55 193 45.15 +12.3NewMedia NEWM 1.48 9.4 28 19.10 13.32 214 15.80 -5.8NwMtnFin NMFC 1.36 9.9 11q 14.50 12.05 214 13.80 +1.8NewOriEd EDU .40e ... 37 108.40 73.51 2146 76.99 -18.1NewRelic NEWR ... ... ...dd 114.78 46.24 401 104.49 +80.9NewResid NRZ 2.00 10.8 7 18.74 15.24 2140 18.50 +3.5NewSenInv SNR .52m 8.1 12 9.64 6.10 402 6.40 -15.3NY&Co NWY ... ... 57 5.55 1.61 781 4.59 +60.5NY CmtyB NYCB .68 6.2 13 14.53 10.40 3239 10.92 -16.1NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 13 27.71 -3.1NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 1 49.71 -2.0NY REIT rs NYRT 4.85c ... ... 18.91 15.04 128 18.47 NY Times NYT .16 .7 ...cc 26.85 16.95 1080 23.95 +29.5NewellRub NWL .92f 4.1 6 49.24 20.21 8414 22.46 -27.3NewdExp NFX ... ... 14 35.20 22.72 1599 27.47 -12.9NewMarket NEU 7.00 1.8 21 437.63 358.33 30 395.94 -.4NewmtM NEM .56 1.8 24 42.04 31.45 4710 31.84 -15.1NewpkRes NR ... ... ...dd 11.65 7.35 504 11.00 +27.9NexGen g NXE ... ... ... 2.85 1.65 279 1.89 -26.2NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.91 73 22.83 -9.7NxPtRsT n NXRT 1.00 3.1 11 33.64 23.00 147 32.35 +15.8NxtEraLP NEP 1.57f 3.3 33 50.66 36.42 422 47.23 +9.6NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 44 24.98 NextEra 73 NEEpJ 1.25 5.0 ... 25.61 22.88 33 24.95 NextEra76 NEEpK ... ... ... 25.98 23.62 61 25.15 -1.6NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 91 75.95 +9.2NextEraEn NEE 4.44 2.6 13 175.65 144.70 1740 170.56 +9.2NxtEra pfR NEEpR ... ... ... 60.42 53.67 116 58.64 +4.3NiSource s NI .78 2.9 34 27.76 22.44 1744 26.95 +5.0NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.10 -2.1NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 0 97.03 -2.0Nielsen plc NLSN 1.40f 5.2 15 42.16 20.53 3463 26.72 -26.6NikeB s NKE .80 1.0 72 83.68 50.35 3788 82.58 +32.0NoahHldgs NOAH ... ... 28 69.56 26.53 278 49.69 +7.4NobilisH n HLTH ... ... ... 1.70 .62 904 .82 -39.6NobleCorp NE .08 1.3 ...dd 6.84 3.22 4623 6.07 +34.3NobleEngy NBL .44 1.5 31 37.76 22.99 5701 30.22 +3.7NobleMid n NBLX 1.91e ... 11 57.98 41.99 279 44.79 -10.4NokiaCp NOK .19e 3.3 ... 6.41 4.51 10008 5.73 +23.0NomadF n NOMD ... ... ... 20.67 14.00 607 20.20 +19.5Nomura NMR ... ... ... 6.83 4.43 228 4.58 -21.3Norbord n OSB 1.29 3.0 ... 45.45 32.22 268 43.52 +28.7NordicAOff NAO .18 18.6 ... 1.60 .71 140 .97 -19.3NordicAm NAT .23e 10.0 ...dd 5.84 1.82 445 2.28 -7.3Nordstrm JWN 1.48a 2.4 23 62.74 37.79 2334 61.99 +30.8NorkSo NSC 3.20f 1.8 26 177.00 116.90 1895 175.14 +20.9NortelInv NTL .64e 1.3 ... 51.97 35.69 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.83 +17.8NEurO NRT .78e 9.6 9 9.40 6.21 12 8.10 +16.4NoWestCp NWE 2.20 3.7 16 64.47 50.01 280 59.58 -.2NDynMn g NAK ... ... ... 2.34 .43 774 .57 -68.0NthnO&G NOG ... ... 42 3.80 .63 3883 3.33 +62.4NorthropG NOC 4.80 1.6 32 360.88 264.36 795 300.41 -2.1NStREur n NRE .60 4.3 ... 14.81 10.08 150 13.89 +3.4NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 155 63.50 +6.5NorwCruis NCLH ... ... 16 61.18 46.16 899 53.61 +.7tNovaBay rs NBY ... ... ...dd 4.80 1.90 31 1.80 -53.2NovaGld g NG ... ... ...dd 5.05 3.35 873 3.74 -4.8Novartis NVS 2.75e 3.3 17 94.19 72.30 1087 83.81 -.2NovoNord NVO .96e 1.9 ... 58.37 44.28 681 49.66 -7.5NOW Inc DNOW ... ... ...dd 18.56 9.12 781 16.93 +53.5NuSkin NUS 1.47 1.8 38 88.68 59.30 314 80.56 +18.1Nucor NUE 1.52 2.4 12 70.48 51.67 1226 63.83 +.4Nush EnhYl NUAG ... ... ... 24.87 23.37 35 23.63 -3.2Nush 1-5yr NUSA ... ... ... 25.18 24.24 1 24.38 -1.5sNushLCGr NULG ... ... ... 36.86 28.72 7 36.94 +18.4NushLCVal NULV ... ... ... 30.70 26.19 5 30.43 +6.5NushMCGr NUMG ... ... ... 34.10 26.56 1 33.99 +15.8NushMCVal NUMV ... ... ... 29.85 25.59 1 28.89 +2.4NushSmCap NUSC ... ... ... 32.40 25.46 6 32.32 +13.6NushShTrm NURE ... ... ... 28.13 23.57 0 28.02 +6.4NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 2 24.27 -2.7NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.5 25 41.78 19.22 338 28.21 -5.8NustEn pfA NSpA 2.13 8.7 ... 27.03 21.53 56 24.48 -1.5Nustar pfB NSpB 1.91 8.0 ... 25.75 20.00 47 23.80 +5.1Nustar pfC NSpC ... ... ... 26.43 22.31 8 25.50 -1.8Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 22 25.82 +3.3Nutrien n NTR 1.60 2.8 ... 58.70 40.41 1114 56.40 +8.7NuvNYVl2 n NYV ... ... ... 15.35 13.22 1 13.52 -5.7NuvCr22 n JCO ... ... ... 10.10 9.26 70 9.62 +1.4Nuv Mun21 NHA ... ... ... 10.20 9.29 9 9.47 +.3NuvHiInO n NMZ ... ... ... 13.91 12.28 95 13.12 -3.6Nuv Pf22 n JPT ... ... ... 27.14 22.89 10 23.04 -8.3Nuv 11-21 n JHB ... ... ... 10.15 9.42 124 9.68 -2.8NuvCA V2 n NCB ... ... ... 18.40 15.24 9 15.33 -9.8NvHiInDc19 JHD ... ... ... 10.30 9.72 53 9.86 -1.6Nuv RE In JRS ... ... ... 11.41 9.39 53 10.37 -7.9tNuvMO Pr NOM ... ... ... 17.58 12.49 22 12.47 -10.6NuvAllCEn JMLP 1.37 17.0 ...q 9.62 6.79 36 8.04 -6.0NuvAZ NAZ .80 6.4 ...q 14.87 12.40 15 12.52 -11.5NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 64 20.67 -6.0NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 8 22.17 -3.8NCaAMTFr NKX .86 6.5 ...q 16.02 13.30 87 13.39 -12.9NCADvA NAC .91 6.8 ...q 15.40 13.18 359 13.41 -6.3NCalMunV NCA .47 4.9 ...q 10.70 9.16 65 9.60 -5.8NuvCASel NXC .63a 4.5 ...q 17.17 13.51 13 13.94 -6.5NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.43 11.38 225 11.66 -2.2NuvCorEqA JCE 1.21a 7.6 ...q 16.49 13.95 41 15.82 +8.4NvCredStr JQC .62 7.7 ...q 8.54 7.83 487 7.98 -2.9NvDvrsDiv JDD 1.04 9.2 ...q 12.97 11.06 43 11.28 -8.3NuvDivA NAD .85a 6.5 ...q 14.46 12.92 152 13.20 -6.1NuvEnhM NZF .83a 6.4 ...q 12.96 -4.1NvDow30DO DIAX 1.06 5.4 ...q 20.00 16.43 52 19.70 +4.6NuEnMLP JMF 1.35 12.3 ...p 12.97 9.65 133 11.00 -3.4NEnhMuV NEV .96a 6.8 ...q 15.25 13.18 30 14.10 -.7NuvFloat JFR .72 7.0 ...q 11.87 10.18 270 10.33 -7.9NuvFltOp JRO .76a 7.4 ...q 11.87 10.12 108 10.17 -10.8NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 18 11.26 -10.5NuvGblHIn JGH 1.58 9.8 ... 17.45 15.22 45 16.06 -5.0NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 28 9.88 -.3NuvHIDec18 JHA ... ... ...q 10.07 9.67 54 9.85 -.6NuvEnhMu NVG ... ... ... 15.83 14.06 227 14.96 -3.1NNYAmtF NRK .70 5.8 ...q 13.44 11.88 99 12.13 -6.4NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 289 12.94 -5.9NuvIntMu NID .68 5.5 ...q 13.77 12.10 67 12.43 -4.3NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 38 12.46 -3.2NMDPI NMY .67a 5.5 ...q 13.21 11.88 42 12.20 -3.0NvMAP NMT .71a 5.7 ...q 14.95 12.03 15 12.33 -13.6NMIQI NUM .74 5.9 ...q 13.98 12.41 86 12.62 -4.8tNuvMNMu NMS .80 6.1 ...q 15.83 13.22 35 13.22 -10.1NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 13 23.82 -3.5NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 3 23.26 -2.0NuvMultM JMM .48 6.8 ...q 7.77 6.60 9 7.02 -7.8NvMuI NMI .50a 4.6 ...q 13.27 10.77 8 10.80 -6.6NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 229 9.49 -6.3Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.15 43 15.17 -12.1NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 58 13.09 -4.4NuvNJMV NJV .59a 4.2 ...q 15.45 14.70 13.99 -2.8NNYDvA NAN .80a 6.4 ...q 14.57 12.39 38 12.55 -9.3NNYMV NNY .39a 4.2 ...q 10.65 9.03 24 9.25 -2.6NuvNYSel NXN .55 4.3 ...q 14.30 12.58 4 12.78 -6.2NNCPI NNC .59a 4.8 ...q 13.67 12.06 33 12.26 -5.0NOHQI NUO .80 5.8 ...q 15.46 13.48 10 13.82 -5.6NvPA NQP .81a 6.4 ...q 13.77 12.34 55 12.68 -3.6NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.65 -2.3NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 35 23.08 -6.8NvPfdInco JPC .80 8.6 ...q 10.69 9.29 330 9.35 -9.6NuvQPf2 JPS .70 7.9 ...q 10.47 8.75 434 8.81 -13.6NuvREAst JRI 1.49a 9.1 ...q 18.75 15.75 67 16.46 -7.5NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 118 14.46 +1.5NEqPrmG SPXX 1.04 6.0 ...q 19.88 15.18 58 17.34 +.2NvSMM NIM .31a 3.2 ...q 10.55 9.49 19 9.66 -3.0NSTFI NXP .55a 3.9 ...q 15.16 13.85 48 14.01 -4.2NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 47 13.45 -3.5NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 33 14.50 -4.5tNuvSnIn NSL .42 6.9 ...q 6.83 6.10 112 6.11 -6.1NuShDCrd JSD 1.16a 7.0 ...q 17.75 16.45 79 16.61 -.1Nv TA Div JTD 1.23 7.0 ...q 18.44 15.87 22 17.55 -.2NvTxATR JTA 1.04 7.6 ...q 14.69 12.57 47 13.63 -2.3NTXQI NTX .65 5.1 ...q 14.94 12.42 10 12.78 -10.9NVAPI NPV .65a 5.4 ...q 13.46 12.08 36 12.19 -4.9NuverEnv n NES ... ... ...dd 26.50 9.00 5 11.92 -34.4O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.75 7.80 155 16.35 +73.9OFG pfA OFGpA 1.78 7.2 ... 25.70 21.39 8 24.61 +2.0OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 1 24.35 +10.4OFG pfD OFGpD 1.78 7.1 ... 25.72 21.29 11 25.05 +11.6OGE Engy OGE 1.33 3.6 20 37.69 29.59 1108 36.91 +12.2OM AsstM OMAM .32 2.1 16 18.62 13.35 15.35 -8.4ONEGas OGS 1.84 2.3 23 80.69 62.20 142 78.38 +7.0OaktreeC OAK 3.59e 8.7 12 48.05 38.80 309 41.30 -1.9OasisMid n OMP 1.64f 7.2 50 24.21 15.57 40 22.67 +30.0OasisPet OAS ... ... ...dd 13.90 6.69 4900 12.83 +52.6Obsidian g OBE ... ... ... 1.44 .85 364 1.06 -14.5OcciPet OXY 3.12f 3.9 ...cc 87.67 58.69 3173 80.11 +8.8sOceaneerg OII .60 2.1 ...cc 28.42 17.11 673 28.10 +32.9Och-Ziff OZM .87e 46.5 21 3.95 1.84 141 1.87 -25.2OcwenFn OCN ... ... ...dd 4.84 2.74 396 4.18 +33.5tOi SA C OIBR/C ... ... ... 9.71 3.47 843 3.49 -38.0OilStates OIS ... ... ...dd 38.95 20.23 275 33.65 +18.9Oil-Dri ODC .96f 2.3 46 50.82 35.42 2 41.87 +.9OldRepub ORI .78 3.5 19 22.56 17.92 1385 22.45 +5.0Olin OLN .80 2.5 10 38.84 27.68 2256 31.58 -11.2Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.0 12 33.03 24.90 2155 32.91 +19.5Omnicom OMC 2.40 3.5 14 83.34 65.32 910 69.42 -4.7Omnova OMN ... ... ...dd 11.90 8.30 107 9.15 -8.5OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 424 8.43 +46.9OncoCyte n OCX ... ... ... 7.64 1.10 49 2.25 -51.6OneLibrty OLP 1.80 6.2 18 29.44 21.02 39 29.00 +11.9tOneSmart n ONE ... ... ... 16.00 8.50 167 8.34 -23.6OneMain OMF ... ... 17 37.29 23.70 194 36.30 +39.7ONEOK OKE 3.30f 4.9 49 71.99 49.65 1780 67.32 +25.9Ooma n OOMA ... ... ... 16.95 8.80 277 16.30 +36.4OppLgCap RWL .72e 1.3 ...q 55.31 45.94 40 54.28 +5.6Opp RUT n OMFS ... ... ... 28.76 24.71 28.76 +10.1OppMidCap RWK .59e .6 ...q 65.13 54.40 13 64.96 +7.0OppSmCap RWJ .59e .8 ...q 79.48 61.04 15 78.61 +12.5OppUltDiv RDIV 1.15e 2.9 ...q 39.51 33.01 263 39.28 +7.3OpR1000V n OVLU ... ... ... 27.53 25.07 26.69 +.3OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.05 28.48 +8.5OpR1000Y n OYLD ... ... ... 26.20 24.36 26.14 -.2sOp R1000D n OMFL ... ... ... 28.52 24.74 3 28.52 +9.3OpIntRev n REFA ... ... ... 30.89 25.68 26.63 -4.4OpGlbRv n RGLB ... ... ... 30.09 26.33 0 27.32 -2.0Opp Rev n ESGL ... ... ... 33.09 28.25 12 32.40 +4.3OppGlRv n ESGF ... ... ... 33.63 29.10 30.76 -2.0OppenFin RWW .58e .8 ...q 74.63 58.96 4 69.27 +.4OpEMRev n REEM ... ... ... 30.65 24.68 25.86 -7.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, August 29, 2018

PAGE 66

OppenHldg OPY .44 1.3 ...dd 34.15 15.35 56 32.65 +21.8Oracle ORCL .76 1.6 55 53.48 42.57 15464 48.64 +2.9Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 148 16.71 -4.0OrchidIsl ORC 1.08e 13.5 42 10.47 6.77 366 7.99 -13.9OrchidsPP TIS 1.40 38.6 6 15.74 .70 593 3.63 -71.6OrionECarb OEC .72 ... 77 36.55 21.00 693 35.45 +38.5OrionGpHl ORN ... ... ...dd 9.83 5.34 227 8.48 +8.3Orix IX ... ... ... 100.03 77.59 21 80.00 -5.6OrmatTc ORA .49 .9 48 70.68 45.79 137 52.83 -17.4sOshRusS n OUSM ... ... ... 28.96 24.84 36 28.95 +7.1OshIntQ n ONTL ... ... ... 29.06 25.73 3 27.02 -2.2OshkoshCp OSK .96 1.3 16 100.26 66.77 572 71.31 -21.5OsiskoGl n OR .20 ... ... 14.39 7.85 356 8.08 -30.1OutfrontM OUT 1.44 7.2 11 25.30 17.75 679 20.10 -13.4OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 365 3.52 +28.5OwensMin OMI 1.04 6.1 11 29.85 14.07 661 16.92 -10.4OwensCorn OC .84 1.5 18 96.52 56.25 1515 57.21 -37.8OwensIll OI ... ... 21 25.90 16.22 925 18.38 -17.1OwensRM ORM .80f 4.8 11 18.72 13.71 9 16.51 +3.1OxfordInds OXM 1.36 1.4 23 97.19 57.54 46 94.38 +25.5P-QPBF Engy PBF 1.20 2.4 15 51.42 21.35 1372 50.31 +41.9PBF Logist PBFX 1.96f 9.0 11 22.70 17.75 53 21.70 +3.6PCM Fund PCM .96 8.4 ...q 12.13 10.15 29 11.42 -1.3PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 10256 45.67 +1.9PGT Inc PGTI ... ... 32 25.95 12.85 196 24.75 +46.9PHH Corp PHH ... ... ...dd 14.32 8.01 45 10.92 +6.0PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 16 50.00 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 28 51.49 -.9Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 10 66.97 -3.3PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 3 57.27 -1.6PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 9 99.53 -.8PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 73 103.23 -2.6Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 117 100.61 +.1PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 25 101.21 -4.2PimShMat MINT .82e .8 ...q 101.87 101.35 587 101.60 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 8 52.89 -1.4PimSTMun SMMU .47e .9 ...q 50.80 49.49 2 49.98 +.2Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 10 113.58 -6.5PJT Part n PJT .20 .3 ...dd 61.18 35.47 127 58.82 +29.0PLDT Inc PHI 1.60e 6.1 ... 34.50 21.58 46 26.40 -12.2PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 149 27.63 -2.4PNC pfQ PNCpQ 1.34 5.3 ... 25.78 24.15 29 25.10 -1.0PNC PNC 3.80f 2.6 13 163.59 119.77 1322 146.08 +1.2PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 251 38.90 -3.8POSCO PKX ... ... ... 93.12 67.17 94 73.66 -5.7PPDAI n PPDF ... ... ... 13.68 3.82 672 5.82 -18.1PPG s PPG 1.92f 1.7 20 122.07 100.36 1506 109.87 -5.9PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.76 24.40 31 25.40 -.7PPL Corp PPL 1.64 5.5 13 39.90 25.30 5674 29.59 -4.4PQ GrpH n PQG ... ... 36 18.69 12.88 129 17.87 +8.6PS BusPk PSB 4.20f 3.2 26 137.60 107.91 76 131.07 +4.8PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 3 25.22 -.1PSBPk pfV PSBpV 1.42 5.7 ... 26.08 24.06 4 25.05 -1.0PS BusP pfY PSBpY ... ... ... 24.78 22.04 15 23.45 -4.7PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 16 23.91 -5.3PS BsPk pfW PSBpW ... ... ... 25.77 22.23 6 23.78 -5.8PVH Corp PVH .15 .1 19 169.22 120.91 1025 155.94 +13.7sPcrTrnd750 PTLC ... ... ...q 31.26 26.11 157 31.23 +9.1PcrTrnd450 PTMC ... ... ...q 33.96 28.00 142 33.73 +8.4sPcrTrnd100 PTNQ ... ... ...q 35.80 27.40 64 35.79 +18.3PacrCash n GCOW ... ... ... 34.59 29.52 22 31.18 -1.0PacrTrendp PTEU ... ... ... 33.39 26.51 70 28.19 -8.2Pacr Wlth n PWS ... ... ... 27.67 23.99 14 26.87 +6.5Pac Cash n CALF ... ... ... 32.73 22.89 12 30.05 +15.1PacDvCsh n ICOW ... ... ... 31.03 26.71 4 27.79 -5.3PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.7 6 2.75 1.36 412 2.56 +32.0PacDrill rs PACD ... ... ...dd .53 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.05 21.19 32 24.79 -12.1tPacGE pfB PCGpB 1.37 6.4 ... 30.15 21.51 22 21.62 -16.3tPacGE pfC PCGpC 1.25 6.2 ... 28.89 19.81 3 20.20 -17.8tPacGE pfD PCGpD 1.25 6.4 ... 26.74 19.70 16 19.66 -18.6tPacGE pfE PCGpE 1.25 6.3 ... 29.48 19.70 4 20.00 -18.9tPacGE pfG PCGpG 1.20 6.2 ... 27.10 18.77 9 19.30 -21.4PacGE pfH PCGpH 1.12 6.1 ... 29.54 17.36 6 18.35 -20.4PacGE pfI PCGpI 1.09 6.1 ... 26.84 17.25 2 18.00 -20.2Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 107.39 502 111.57 -7.4Pagsegur n PAGS ... ... ... 39.97 24.57 1111 26.30 -17.0PalatinTch PTN ... ... ...dd 1.59 .40 311 .96 +11.5sPaloAltNet PANW ... ... ...dd 227.49 126.82 868 229.22 +58.1PampaEng PAM ... ... ... 72.98 28.71 387 29.80 -55.7Pandora P ... ... ...dd 8.78 4.09 3663 8.19 +69.9PanhO&G PHX .16 .9 ...cc 25.30 17.65 12 18.55 -9.7ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.94 16.42 17.87 -7.3ParTech PAR ... ... 57 25.20 7.31 64 23.51 +151.4ParaGold n PZG ... ... 3 1.80 1.05 29 1.05 -19.2ParamtGp PGRE .40 2.5 ... 16.61 13.70 2820 15.70 -.9Paretem rs TEUM ... ... ...dd 3.59 .54 3167 2.76 +33.3ParkEl PKE .40 1.9 18 24.16 15.43 37 21.41 +25.6ParkHot n PK 2.20f 6.6 ... 33.54 23.91 1112 33.36 +16.0ParkNatl PRK 3.84 3.5 16 119.00 93.46 31 109.37 +5.2ParkDrl rs PKD ... ... ... 21.60 3.08 43 3.95 ParkerHan PH 3.04 1.7 22 212.80 152.47 744 175.14 -12.2ParsleyEn PE ... ... 33 33.43 21.12 2889 28.45 -3.4PartRe pfF PREpF 1.47 5.8 ... 25.97 24.68 6 25.14 -1.8PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 8 26.16 -2.5PartRe pfH PREpH 1.81 6.5 ... 29.54 26.81 26 27.94 -2.5PartRe pfI PREpI 1.47 5.9 ... 27.08 24.91 10 25.11 -4.4PartyCity n PRTY ... ... 14 16.95 9.50 1010 15.25 +9.3PaycomSft PAYC ... ... ...cc 153.60 71.40 720 152.34 +89.6PeabodyE n BTU .60 1.4 ... 47.84 27.75 578 41.72 +6.0PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.73 7.62 719 12.01 +22.3Pebblebrk PEB 1.52 3.9 22 41.65 31.92 2138 38.62 +3.9Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 3 25.06 -.8Pebbleb pfD PEBpD 2.09 8.3 ... 26.37 24.11 2 25.30 -1.8Pedevco rs PED ... ... ... 4.44 .26 192 2.22 +593.8Pembina g PBA 1.56 ... 26 36.99 29.28 328 34.86 -3.6Penney JCP ... ... 30 4.75 1.60 11898 1.77 -44.0PennaRE PEI .84 8.1 14 12.52 8.86 1401 10.40 -12.5PenRE pfB PEIpB 1.84 7.4 ... 25.59 20.21 5 24.97 -.8PenRE pfC PEIpC 1.80 7.4 ... 26.63 19.44 13 24.24 -6.4PenRE pfD PEIpD 1.72 7.4 ... 25.83 19.01 9 23.35 -7.0PennyMFn PFSI .47p ... 8 25.20 16.40 56 21.00 -6.0PennyMac PMT 1.88 9.5 21 20.07 14.87 221 19.86 +23.6Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 30 25.50 +1.1PennyM pfB PMTpB ... ... ... 25.45 23.68 28 25.30 +.5Penske PAG 1.40f 2.6 13 54.83 39.54 257 53.61 +12.0Pentair PNR .70 1.6 13 74.84 41.00 972 43.45 -38.5Penumbra n PEN ... ... ...cc 167.35 82.55 242 131.50 +39.7PerfFood n PFGC ... ... 21 39.45 26.35 473 33.25 +.5sPerkElm PKI .28 .3 34 88.59 65.28 928 89.21 +22.0PermRck n PRT ... ... ... 16.69 12.87 81 14.55 -6.1Prmian PBT .65e 7.2 25 10.30 8.06 66 8.94 +.8Perrigo PRGO .76 1.0 ...dd 95.93 67.53 1083 74.77 -14.2Perspecta n PRSP ... ... ... 25.45 19.84 494 23.32 -5.0PetChina PTR .70e .9 ... 85.02 61.87 63 75.68 +8.2PetrbrsA PBR/A ... ... ... 14.98 7.55 3341 8.85 -10.0Petrobras PBR ... ... ... 17.20 8.77 15625 10.35 +.6Pfenex PFNX ... ... ...dd 8.42 2.07 142 5.00 +88.0Pzer PFE 1.36 3.3 17 42.77 33.20 18813 41.50 +14.6Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.9 ... 7.18 4.89 101 6.03 +3.1PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.7 19 119.43 76.21 6434 79.50 -24.8sPhilipsNV PHG .88e 1.9 ... 44.71 35.47 1182 45.18 +19.5Phillips66 PSX 3.20f 2.7 27 123.97 82.66 2189 119.75 +18.4Phill66LP PSXP 3.01f 5.8 19 56.48 44.40 256 51.76 -1.1PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 360 4.67 -28.0PhysRltTr DOC .92 5.3 46 19.07 14.13 1607 17.46 -1.7PiedmOfc PDM .84 4.2 9 20.57 16.69 932 20.07 +2.3Pier 1 PIR .28 13.5 ...dd 5.92 1.74 1100 2.07 -50.0sPimUS Eq n MFUS ... ... ... 29.80 25.01 22 29.76 +7.8Pim IntEq n MFDX ... ... ... 28.41 24.89 9 25.96 -2.9PimEmMkt MFEM ... ... ... 28.32 23.08 10 24.31 -7.1PimcoCA PCQ .92 5.4 ...q 17.89 14.43 31 17.00 -1.6PimcoCA2 PCK .65 7.5 ...q 10.31 8.01 124 8.63 -15.1PimcCA3 PZC .72 6.6 ...q 11.12 9.55 46 10.85 +3.9PimcoCp&I PCN 1.35 7.5 ...q 18.60 16.03 65 18.09 +5.2PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 130 17.98 +9.2PimDyCrd PCI 1.97 8.1 ...q 24.40 21.61 501 24.31 +8.3PimDyInco PDI 2.65a 8.1 ...q 33.13 28.84 244 32.65 +8.7PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 39 12.08 +3.4PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 411 10.68 +2.4PimStPls PGP 2.20 15.7 ...q 17.09 12.37 142 14.04 -8.7PimcoHiI PHK 1.24 13.9 ...q 8.98 7.19 471 8.90 +19.3PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 26 27.39 +5.7PimcoMuni PMF .98 7.4 ...q 14.23 12.29 102 13.17 +1.3PimcoMu2 PML .78 5.9 ...q 13.56 11.80 136 13.15 -.2PimcMu3 PMX .75 6.6 ...q 12.28 10.76 50 11.54 -.3PimcoNY PNF .68 5.6 ...q 13.35 11.26 32 12.23 -4.3PimcoNY2 PNI .80 7.0 ...q 12.51 10.40 17 11.31 -5.8PimcNY3 PYN .63 6.7 ...q 10.27 8.50 6 9.43 -4.9PimcoStrIn RCS .96 9.7 ...q 10.31 8.62 96 9.85 +7.3PinnaclFds PF 1.30 2.0 13 70.51 52.25 1384 66.43 +11.7PinWst PNW 2.78 3.5 18 92.42 73.41 1045 79.39 -6.8PionDvrsHi HNW 1.38 9.4 ...q 16.60 14.25 34 14.69 -6.7PionEnSvc PES ... ... ...dd 6.35 1.60 673 3.15 +3.3PionFltRt PHD .72 6.5 ...q 12.22 10.91 54 11.06 -3.6PionHiIn PHT 1.14 12.3 ...q 10.12 9.16 66 9.28 -4.4PioMuAdv MAV .84 7.6 ...q 11.88 10.50 55 11.12 -2.2PioMunHi MHI .84 7.3 ...q 12.35 11.10 53 11.54 -2.6PioNtrl PXD .32f .2 ...cc 213.40 125.46 1274 175.79 +1.7PiperJaf PJC 1.50f 1.9 13 99.80 52.75 35 78.35 -9.2PitnyBw PBI .75 9.5 5 14.80 7.81 1433 7.91 -29.2PitnyBw 43 PBIpB 1.67 6.9 ... 25.80 21.46 78 24.46 +.3PivotSft n PVTL ... ... ... 31.24 15.11 1312 27.43 +74.4PlainsAAP PAA 1.95 7.4 42 27.70 18.38 3326 26.43 +28.1PlainsGP rs PAGP 1.70 ... 52 27.00 18.98 1669 26.28 +19.7PlanetFit n PLNT ... ... 2 53.41 24.49 485 52.07 +50.4Plantron PLT .60 .9 22 82.28 41.85 132 67.46 +33.9PlatfmSpc PAH ... ... 18 13.33 9.09 3001 13.26 +33.7PlatGpM rs PLG ... ... 1 .72 .08 459 .10 -66.4PlayAGS n AGS ... ... ... 32.17 16.66 208 31.64 +71.0PlymInd n PLYM 1.50 9.2 ...dd 19.00 14.37 20 16.22 -12.2PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 5 24.90 -1.0PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 91.51 296 109.44 -11.7PolyMet g PLM ... ... ...dd 1.36 .58 167 .83 -3.6PolyOne POL .70 1.6 19 47.48 35.61 168 42.94 -1.3PortGE POR 1.45 3.1 22 50.11 39.02 405 46.16 +1.3PostHldg POST ... ... 25 99.60 70.66 412 96.73 +22.1PowrREIT PW ... ... ...dd 8.01 5.50 0 6.01 -2.4PwREIT pfA PWpA ... ... ... 26.55 25.02 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.73 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.23 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 13.01 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 148.00 51.80 3 55.87 -37.0 PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 0 7.36 -30.1PSBMetDS BOM ... ... ...q 10.85 4.24 9.91 +33.6PSCrudeLg OLO ... ... ...q 6.48 3.99 4 6.34 +24.5PSCrudeSh SZO ... ... ...q 91.17 44.71 62.37 -18.6PwshDB DBC ... ... ...q 18.47 14.66 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.84 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 41.13 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.88 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.30 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.28 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 12.04 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 21.01 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.96 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.52 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.71 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 1063 158.35 +2.4PrecDrill PDS .28 ... ...dd 4.14 2.26 1151 4.03 +33.4PfdAptCm APTS 1.02 5.6 ...dd 22.71 13.60 397 18.22 -10.0Prestige rs PBH ... ... 3 258.98 27.84 571 38.82 -12.6Pretium g PVG ... ... ... 12.44 6.17 1534 9.03 -20.9Primerica PRI 1.00 .8 15 121.95 71.60 117 121.30 +19.4PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 41.04 -.6PrinActGl GDVD ... ... ... 29.52 26.09 1 28.50 +1.8Prin Cont n PVAL ... ... ... 27.47 25.45 27.47 +7.8Prn MegC n USMC ... ... ... 28.10 24.58 7 27.95 +6.4PrinSpec n PREF ... ... ... 101.70 94.59 1 95.13 -5.2PrincREstI PGZ 1.32m 7.1 ...q 19.52 16.21 36 18.68 +8.7PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 25 63.45 34.95 165 48.25 -15.6ProLogis PLD 1.92 2.9 28 68.20 58.28 3430 67.34 +4.4ProPetr n PUMP ... ... ... 22.88 10.97 679 16.41 -18.6PrShtDow rs DOG ... ... ...q 68.52 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.48 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 33.76 224 48.16 ProUltMC s MVV ... ... ...q 47.00 32.69 17 46.67 sPrUltQQQ s QLD ... ... ...q 99.10 60.30 754 99.41 +35.6sProUltSP s SSO .40e .3 ...q 126.24 89.86 499 126.24 +15.4PrUShCnG SZK ... ... ...q 17.35 12.80 2 14.64 +7.6ProShtHY SJB ... ... ...q 23.91 22.62 15 22.66 -2.0ProUShBM rs SMN ... ... ...q 34.04 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 2 75.70 -9.4Pro7-10yrT UST .42e .8 ...q 60.83 51.89 9 54.10 -5.8ProSShOG DDG ... ... ...q 27.47 20.60 21.45 -6.6ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e .9 ...q 72.09 60.38 46 72.01 +7.9ProUltTl s LTL ... ... ...q 50.99 35.57 1 43.44 +.6ProHdgRep HDG ... ... ...q 46.26 44.21 3 45.77 +1.0ProUltEM EET ... ... ...q 114.48 69.56 2 77.92 -17.1ProRaLS RALS .62e 1.7 ...q 38.19 35.58 0 36.39 -3.3ProUSL7-10T PST ... ... ...q 23.82 20.50 26 22.78 +5.7ProShtEafe EFZ ... ... ...q 27.23 23.78 105 25.73 +1.0ProShtEM EUM ... ... ...q 20.03 16.23 383 18.80 +4.7ProUltEaf s EFO ... ... ...q 50.26 38.07 1 41.74 ProUEurop UPV ... ... ...q 66.95 50.15 0 55.40 -5.5ProShtBM SBM ... ... ...q 19.75 16.90 18.10 +2.3ProUltSEM EEV ... ... ...q 9.95 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 26 69.69 +5.7ProUltFin s UYG ... ... ...q 47.86 33.38 48 45.75 ProShtRE REK ... ... ...q 17.94 15.08 1 15.20 -3.9ProShtChi50 YXI ... ... ...q 21.12 16.42 5 19.63 +2.0ProUltSem s USD ... ... ...q 54.11 28.22 16 46.91 ProUltUt s UPW ... ... ...q 54.09 37.86 1 48.23 +2.5sPrUltTech s ROM ... ... ...q 120.28 70.24 38 120.83 +37.7ProUltJpn s EZJ ... ... ...q 50.46 35.37 39.97 ProUltO&G DIG .46e 1.1 ...q 47.42 28.69 45 41.78 +5.5ProUltInd s UXI ... ... ...q 83.64 57.24 78.06 +6.9sPrUltHCr s RXL .63e .6 ...q 109.61 79.30 17 109.55 +24.2sProUCnsSv s UCC ... ... ...q 105.01 64.24 0 105.66 +29.7PrUCnsGd s UGE ... ... ...q 52.04 37.81 7 43.38 -11.5ProUBasM UYM .15e .2 ...q 82.75 58.51 6 71.76 -3.1PrUlPR2K s URTY ... ... ...q 113.61 59.14 128 111.58 +35.5sPUltM400 s UMDD .03e ... ...q 137.44 82.06 1 137.00 +17.3ProUltSC s SAA ... ... ...q 134.30 77.72 1 132.18 +31.3ProUPD30 s UDOW ... ... ...q 116.82 63.26 574 104.76 +11.1ProUlR2K s UWM ... ... ...q 88.84 56.39 44 87.77 +24.2ProSht20Tr TBF ... ... ...q 23.81 21.58 184 22.77 +4.1PUltSP500 s UPRO ... ... ...q 57.48 34.78 2520 56.47 ProUChin50 XPP ... ... ...q 113.86 61.10 11 70.83 -15.6PrUSSilv s ZSL ... ... ...q 42.98 27.80 12 41.13 +31.0PUVixST rs UVXY ... ... ...q 35.19 7.95 21232 8.36 -18.1ProVixST rs VIXY ... ... ...q 46.84 21.24 1367 23.79 +2.8PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 137 53.27 +43.1PrUCrude rs UCO ... ... ...q 34.79 14.48 1257 31.17 +33.0PrUltYen rs YCL ... ... ...q 65.77 55.52 57.04 -.7PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 13 21.16 PrUltSilv AGQ ... ... ...q 39.51 23.39 81 24.47 -27.7PrUltShN s KOLD ... ... ...q 52.12 30.06 31 39.74 +.2ProUShGld GLL ... ... ...q 86.21 63.08 3 82.43 +19.3PrSUShAus CROC ... ... ...q 52.89 42.20 0 50.99 +11.5PrUltShYen YCS ... ... ...q 76.95 64.93 2 74.60 -.5ProSUltGold UGL ... ... ...q 44.38 31.92 50 33.44 -17.8ProShtVx s SVXY ... ... ...q 139.47 9.53 5619 14.22 -88.9PrUShCrd s SCO ... ... ...q 42.33 14.69 1421 15.80 -35.7ProShtEuro EUFX ... ... ...q 43.05 38.37 0 41.81 +4.6ProUltEuro ULE ... ... ...q 18.97 15.00 10 16.00 -8.4ProUShEuro EUO ... ... ...q 24.45 19.46 130 22.87 +7.9ProctGam PG 2.87 3.4 22 94.67 70.73 5380 83.48 -9.1ProgsvCp PGR .69e 1.0 27 67.63 43.59 1818 67.15 +19.2ProsHldg PRO ... ... ...dd 41.10 21.36 200 36.10 +36.5tProShtQQQ PSQ ... ... ...q 39.41 29.60 933 29.57 -16.9tProShSP rs SH ... ... ...q 33.38 27.54 3475 27.55 -8.7tPrUShSP rs SDS ... ... ...q 50.30 33.61 3364 33.63 -18.1PrUShDow rs DXD ... ... ...q 45.84 30.08 32.88 PUShtMdC MZZ ... ... ...q 23.81 15.66 2 15.71 -16.2PUShtQQ rs QID ... ... ...q 66.06 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 46.84 20.49 458 20.87 -35.5tPrUShD3 rs SDOW ... ... ...q 29.55 15.02 2010 15.04 -22.9PUltShtF rs FINZ ... ... ...q 13.97 6.47 6.73 -17.0PrSUlhGM rs GDXS ... ... ...q 21.32 12.07 0 19.56 +39.8ProUShL20 TBT ... ... ...q 39.86 32.99 2221 36.23 +7.3PrShR2K rs RWM ... ... ...q 47.65 36.90 340 37.12 -12.2tPrUShHC rs RXD ... ... ...q 32.64 24.08 1 22.90 -23.9tPrUShCnS rs SCC ... ... ...q 30.80 17.71 1 17.45 -27.9PrUShRE rs SRS ... ... ...q 37.33 26.08 13 26.34 -9.9PUShtR2K TWM ... ... ...q 22.25 13.05 404 13.24 -24.2PrUShtSC SDD ... ... ...q 20.67 10.94 0 11.10 -28.9PUShChi50 rs FXP ... ... ...q 83.24 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 1 30.16 -10.0tPUShtIndl SIJ ... ... ...q 21.83 14.53 2 14.63 -13.1PS OnlSt n CLIX ... ... ... 51.84 37.63 11 48.79 +24.1PrShtSmC SBB ... ... ...q 39.36 29.04 29.04 -15.3PUPShtMC SMDD ... ... ...q 14.71 7.66 4 7.73 -22.9PrSh K1 n OILK ... ... ... 27.25 17.91 3 25.76 +19.0PUShtEur EPV ... ... ...q 35.09 26.83 13 30.69 -.9PUShtSPX rs SPXU ... ... ...q 61.76 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.87 18.00 18.82 PUShtJpn EWV ... ... ...q 33.05 22.75 0 26.55 +.4ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 169 66.63 +4.0PUltShEafe EFU ... ... ...q 26.10 19.90 0 23.01 +1.0PrUGMin rs GDXX ... ... ...q 50.96 24.46 6 26.06 -38.1PrUltBra rs UBR ... ... ...q 107.88 44.12 2 46.14 -40.9PrSht20yTr TTT ... ... ...q 31.13 25.65 23 26.84 +.9ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 3 42.72 -.4PUltShOG DUG ... ... ...q 52.75 28.56 16 31.18 -15.8PS MngdF FUT ... ... ... 40.60 39.00 40.00 -.7PrGPrEq bt PEX 1.53e 4.2 ...q 43.06 34.68 1 36.70 +2.4ProEurDiv EUDV .15p ... ...q 44.13 39.91 0 43.00 +3.0PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 13 67.95 +1.0sProSPxTch SPXT .23p ... ...q 55.03 48.02 0 55.14 +5.5ProSPxHC SPXV .24p ... ...q 59.81 52.02 0 59.69 +9.7ProMerger MRGR .12e .3 ...q 36.54 34.73 36.50 +.7sProSPxFin SPXN .23p ... ...q 59.00 51.03 0 59.81 +10.2sProSPxEgy SPXE .22p ... ...q 60.14 44.29 0 60.85 +7.8PrUltPFn FINU .29e .3 ...q 134.30 65.55 32 103.41 -1.9PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 20 74.85 -2.8ProSht7-10y TBX ... ... ...q 29.77 27.55 11 29.14 +2.9ProUShHm 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 PrSPMCDv REGL .65e 1.1 ...q 57.80 49.97 40 57.45 +5.4ProSR2KDv SMDV .47e ... ...q 60.03 51.18 67 59.07 +7.0PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.32 0 73.69 -4.2ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 0 66.37 +1.3PrUShtUtl SDP ... ... ...q 31.15 22.19 1 23.43 -7.1tPrUltShtTc REW ... ... ...q 21.07 10.85 7 10.83 -34.2tPrUShtFn SKF ... ... ...q 27.17 18.24 10 18.27 -12.6Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 31.48 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 0 37.93 -.2Pro30BEI RINF .58e 2.0 ...q 29.48 26.87 2 29.15 +5.1ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 2 57.62 -1.7ProCdNASh WYDE ... ... ...q 33.50 32.10 32.26 -.4Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.26 24.96 24 25.44 -1.8ProspBcsh PB 1.44 1.9 19 79.20 55.84 348 74.56 +6.4Protalix PLX ... ... ...dd .92 .38 204 .49 -26.6ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 78 149.65 69.30 66 148.80 +44.5Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 17 29.12 23.26 68 25.30 -6.2ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 92.05 1680 100.39 -12.7Prudentl18 PFK .65 2.6 ... 25.61 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.09 24.90 16 25.53 +1.1PrudtlF 53 PRH 1.43 5.6 ... 25.94 24.90 26 25.40 +.4PruSDHiY GHY 1.32 9.6 ...q 15.06 13.70 13.68 -5.1PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 5 26.38 +.7PruUK pfA PUKpA 1.63 6.1 ... 26.99 25.47 10 26.61 +2.0Prud UK PUK 1.49e 3.3 ... 55.36 43.12 163 45.15 -11.1PruShHiY ISD 1.32 9.4 ...q 15.30 13.98 13.99 -5.3PSEG PEG 1.80 3.5 18 54.50 45.05 2487 51.78 +.5PubStrg PSA 6.80 3.2 23 234.90 180.48 713 214.66 +2.7 PubSt pfU PSApU 1.41 5.5 ... 25.55 24.19 19 25.54 +1.6PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 33 25.35 +.6PubSt pfW PSApW 1.30 5.2 ... 25.60 22.92 357 25.08 +.4PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 17 25.00 PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 26 26.20 -1.5PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 20 26.06 -1.5PubSt pfG PSApG ... ... ... 25.63 22.49 18 25.00 +.2PubSt pfF PSApF 1.29 5.1 ... 25.69 22.00 34 25.06 +.2PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 34 24.44 -1.8PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 36 24.82 -.8PubSt pfC PSApC ... ... ... 26.45 23.05 29 25.07 -1.6PubSt pfB PSApB ... ... ... 26.69 23.90 23 25.75 +.2PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 7 26.19 -1.3PulteGrp PHM .36 1.3 16 35.21 25.04 3890 28.44 -14.5PureStrg n PSTG ... ... ...dd 27.15 13.96 2219 26.55 +67.4PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.1 ...q 7.72 6.89 55 7.15 -3.5PMIIT PIM .31 6.8 ...q 4.89 4.54 71 4.58 -4.0PMOT PMO .71 6.1 ...q 12.85 11.44 64 11.73 -5.0PPrIT PPT .31 6.0 ...q 5.50 5.05 281 5.24 -1.7Puxin n NEW ... ... ... 35.00 12.64 121 14.00 -33.3PzenaInv PZN .41e 4.5 18 13.15 8.61 24 9.04 -15.3Q2 Hldgs QTWO ... ... ...dd 64.25 36.25 217 62.55 +69.7QEP Res QEP .08 .8 28 13.77 7.04 1746 9.90 +3.4sQIAGEN QGEN ... ... 43 39.34 30.20 563 39.11 +26.4QTS RltTr QTS 1.64 3.5 42 61.55 31.58 234 46.26 -14.6QuadGrph QUAD 1.20 5.2 11 31.29 17.73 158 23.11 +2.3QuakerCh KWR 1.48f .8 35 180.51 134.91 32 176.78 +17.2QuanexBld NX .16 1.0 21 24.60 16.00 295 16.60 -29.1QuantaSvc PWR ... ... 23 40.11 32.19 1201 34.12 -12.8QntmDSS rs QTM ... ... 29 6.56 1.58 406 2.30 -59.1Qu Insp100 n BIBL ... ... ... 29.74 25.14 22 28.02 +7.4sQnForSm n FFSG ... ... ... 27.28 24.51 8 27.30 +5.9QnForTcG n FFTG ... ... ... 26.55 24.19 8 25.35 -.9Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 24.41 53 29.26 +7.0InspCpBd n IBD ... ... ... 28.29 24.07 14 24.50 -2.9QuaInsp n ISMD ... ... ... 31.78 24.28 18 29.97 +13.3QuaInsLg n BLES ... ... ... 30.44 26.36 17 28.57 +.5FormInco n FFTI ... ... ... 27.57 23.70 55 24.14 -3.3FrmHdGr n FFHG ... ... ... 30.36 24.30 10 30.14 +9.4QuanReal n QXRR ... ... ... 26.19 23.44 24.05 -4.8sQuanDyn n XUSA ... ... ... 30.60 25.19 0 30.63 +9.7QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.48 +1.8QuanMulIn n QXMI ... ... ... 26.53 24.73 25.52 -.7QuanGrw n QXGG ... ... ... 29.10 25.87 1 28.92 +4.1Qudian n QD ... ... 13 34.91 5.70 3650 6.25 -50.2QstDiag DGX 2.00 1.8 21 116.49 90.10 532 110.57 +12.3QuintEn n QES ... ... ... 10.67 6.62 28 7.72 -14.2QuormHl n QHC ... ... ... 10.00 3.80 174 4.51 -27.7QuotientTc QUOT ... ... ...dd 17.85 10.35 198 14.30 +21.7Qwest 54 CTV 1.72 7.0 ... 26.37 20.64 69 24.74 +5.1Qwest 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 6.7 ... 25.57 18.66 125 22.82 +3.7Qwest 25 CTZ 1.66 6.8 ... 25.96 20.17 53 24.38 +7.7Qwest 56 CTAA ... ... ... 27.25 21.51 29 25.24 +2.1Qwest57 n CTDD ... ... ... 25.97 20.51 132 24.22 +5.9Qwest56 n CTBB ... ... ... 25.60 19.86 187 23.62 +4.9R -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 83 22.46 -2.6RELX plc s RELX .54e 2.4 ... 24.03 20.31 121 22.50 -5.1RH RH ... ... 57 164.49 44.00 945 159.15 +84.6RLI Corp RLI .88 1.1 31 78.42 50.34 121 77.05 +27.0RLJ LodgT RLJ 1.32 6.0 15 23.97 18.68 786 22.15 +.8RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 28 26.62 -1.4RPC RES .40 2.8 19 27.07 12.98 643 14.41 -43.6sRPM RPM 1.28 1.9 27 67.72 46.36 587 67.34 +28.5RYB Edu n RYB ... ... ... 31.80 15.50 71 20.57 +21.9RadianGrp RDN .01 ... 12 23.49 14.06 1290 20.12 -2.4RadiantLog RLGT ... ... 71 5.45 3.46 32 4.28 -7.0RadLog pfA RLGTpA 2.44 9.4 ... 26.80 23.56 2 25.88 RafaelHl n RFL ... ... ... 10.31 3.05 32 9.35 +90.8RLauren RL 2.50f 1.8 20 147.79 83.26 842 135.87 +31.0RamcoG RPT .88 6.3 11 15.00 11.15 604 13.88 -5.8RamcG pfD RPTpD 3.63 6.6 ... 58.62 47.86 0 54.55 -5.4RangeRs RRC .08 .5 18 20.65 11.93 5279 16.14 -5.4RngrEnS n RNGR ... ... ...dd 15.70 6.88 31 8.08 -12.5RJamesFn RJF .88f .9 20 102.17 74.14 927 93.92 +5.5RayAdvM RYAM .28 1.3 11 22.96 13.31 578 21.24 +3.9RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 103.42 147.01 +2.1Rayonier RYN 1.08 3.1 37 39.73 27.91 515 35.14 +11.1Raytheon RTN 3.47 1.7 29 229.75 177.80 1386 200.07 +7.0RealityETF DIVY .46p ... ...q 28.89 25.57 19 27.22 +4.4RltDvcDiv LEAD ... ... ...q 34.32 28.20 5 34.18 +7.0RealDivc n DFND ... ... ...q 28.60 25.12 1 28.14 +3.2RealDivG n GARD ... ... ...q 26.84 21.91 0 25.83 +3.4Realogy RLGY .27p 1.2 13 35.00 20.02 923 21.66 -18.3RltyInco O 2.53 4.3 33 60.05 47.25 1141 59.07 +3.6ReavesUtl UTG 1.82 5.9 ...q 35.72 27.13 145 30.76 -.6ReavesU rt UTGr ... ... ... .45 .09 .14 RedHat RHT ... ... 79 177.70 104.51 1707 144.07 +20.0RedLionH RLH ... ... ...dd 14.75 6.75 101 13.75 +39.6RedwdTr RWT 1.20 7.1 12 17.50 14.29 603 16.86 +13.8sReeds REED ... ... ... 3.20 1.30 246 3.25 +109.7RegalBel RBC 1.12 1.3 15 86.65 67.84 81 84.50 +10.3RegalEnt RGC .88a 3.8 24 23.17 14.31 22.99 -.1RgcyCtrs REG 2.22 3.4 24 70.64 54.87 1087 66.07 -4.5RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 2 1.04 .10 185 .14 -15.9RegHlt pfA RHEpA 2.72 151.0 ... 22.40 1.25 3 1.80 -77.5RegnlMgt RM ... ... 15 37.21 21.47 20 33.99 +29.2RegionsFn RF .56f 2.9 17 20.21 13.03 8125 19.47 +12.7Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 17 25.64 +1.2Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 26 27.47 -3.4Regis Cp RGS ... ... 22 22.40 12.10 227 21.50 +40.0ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 245 143.93 -7.7ReinsGp42 RZA 1.55 5.7 ... 29.35 26.54 32 27.31 -.8ReinsG56 n RZB 1.44 5.5 ... 29.16 25.33 23 26.25 -6.2RelStlAl RS 2.00 2.3 20 97.41 70.28 366 88.80 +3.5RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 56 67.50 43.85 41 50.00 +3.1RenaisIPO IPO .02e .1 ...q 31.67 25.72 6 30.97 +9.8RenIntIPO IPOS .24e 1.1 ...q 27.06 21.71 0 22.81 -6.5RenaisRe RNR 1.32 1.0 ...dd 144.76 116.50 149 134.00 +6.7RenRe prE RNRpE 1.34 5.4 ... 25.96 23.45 35 25.01 -.6RenRe prC RNRpC 1.52 5.9 ... 26.05 25.05 4 25.63 +.5ReneSola rs SOL ... ... ...dd 3.79 2.12 15 2.32 -12.8RennFund RCG ... ... ...q 2.20 1.13 1 1.65 +9.5Renren rs RENN ... ... ...dd 3.19 .65 150 1.74 +84.1RepubSvc RSG 1.50f 2.1 33 74.78 60.26 1229 73.13 +8.2sResMed RMD 1.48f 1.3 54 110.79 74.23 775 111.53 +31.7ResolEn rs REN ... ... ... 38.64 23.64 183 30.85 -2.0ResoluteF RFP ... ... ...dd 13.90 4.55 360 13.70 +24.0RestBrnds QSR 1.80 3.1 19 68.89 53.09 852 58.72 -4.5RetailProp RPAI .66 5.2 12 13.78 10.84 1627 12.77 -5.0RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .55 58 .72 +6.2RevGp n REVG .20 1.2 ... 33.15 12.87 522 17.17 -47.2Revlon REV ... ... ...dd 27.90 14.00 83 20.80 -4.6RexAmRes REX ... ... 15 96.62 70.48 16 77.92 -5.9RexahnPh rs RNN ... ... ...dd 3.19 1.23 56 1.82 -9.9RexfordIR REXR .64 2.0 55 32.91 26.32 424 32.37 +11.0RexfdIn pfA REXRpA ... ... ... 26.41 22.53 3 24.75 -3.7RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 3 24.70 -.4Rexnord RXN ... ... 20 31.44 22.89 343 28.84 +10.8Rexnrd pfA RXNpA ... ... ... 66.44 52.97 28 61.13 +4.5RingCentrl RNG ... ... ...dd 95.60 38.05 392 93.75 +93.7RingEngy REI ... ... ...dd 17.35 11.11 502 11.16 -19.7RioTinto RIO 2.27e 4.7 ... 60.72 46.24 3585 48.76 -7.9RitchieBr RBA .68 1.8 43 38.77 24.08 311 37.94 +26.8RiteAid RAD ... ... 2 2.80 1.27 8807 1.44 -26.9RivrnOpp n RIV 1.68 8.7 ... 21.63 18.80 20 19.41 -3.1Riv/Doubl n OPP ... ... ... 19.76 17.12 62 17.55 -4.5RoadrnTrn RRTS ... ... 2 9.75 1.35 390 1.41 -81.7RobtHalf RHI 1.12 1.4 29 79.91 43.80 726 77.86 +40.2RockwlAut ROK 3.68 2.1 26 210.72 155.81 645 177.49 -9.6RockColl COL 1.32 1.0 21 139.63 127.16 691 136.83 +.9RogCm gs RCI 1.57 ... 14 54.95 43.11 613 52.91 +3.9Rogers ROG ... ... 39 184.00 105.60 135 140.44 -13.3sRollins s ROL .56 .9 74 59.52 42.82 425 59.57 +28.0Roper ROP 1.65 .6 32 312.38 227.46 310 298.65 +15.3RosettaStn RST ... ... ...dd 17.49 8.71 88 15.97 +28.1Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.36 2015 13.85 -11.6RBCda pfT RYpT 1.69 ... ... 35.33 27.94 1 30.63 +2.3RoyalBk g RY 3.92f ... ... 87.10 72.84 697 80.27 -1.7RBScotlnd RBS ... ... ... 8.74 6.13 341 6.41 -16.1RBSct 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 32 25.81 +1.4RylCarb RCL 2.40 2.0 16 135.65 101.20 1195 120.15 +.7RoyDShllB RDS/B 3.76 5.5 ...cc 76.99 56.33 1313 68.09 -.3RoyDShllA RDS/A 3.76 5.7 100 73.86 54.87 1890 65.75 -1.4RoyceGVal RGT .10e ... ... 11.73 9.68 26 10.66 -1.4RoyceMC RMT .63e 5.9 ...q 10.68 8.29 101 10.62 +12.5Royce RVT 1.22e 7.3 ...q 17.18 14.30 216 16.69 +3.2RubiconPrj RUBI ... ... ...dd 4.20 1.48 203 3.96 +111.8Rudolph RTEC ... ... 17 34.55 21.45 101 27.45 +14.9Ryder R 2.16f 2.7 19 90.26 65.65 215 78.71 -6.5RyersonH RYI ... ... 37 12.95 7.70 212 10.40 RymanHP RHP 3.40 3.9 18 87.84 58.01 293 86.68 +25.6S -S&P Glbl SPGI 2.00 1.0 30 217.31 149.97 1208 203.14 +19.9SAP SE SAP 1.31e 1.1 ... 122.74 99.20 494 122.03 +8.6SCANA SCG .49m 1.3 9 60.84 33.61 658 38.82 -2.4SCE TrV n SCEpK ... ... ... 29.09 24.70 46 25.67 -2.9SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 26 24.16 SCE Tr pfH SCEpH 1.44 5.3 ... 28.49 25.05 15 27.17 +.4SCETr pfJ SCEpJ 1.34 5.2 ... 27.99 23.96 24 25.65 -.6SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 72 23.01 -4.2SJW SJW 1.12a 2.0 20 69.29 51.26 112 56.91 -10.8SK Tlcm SKM ... ... ... 28.97 22.66 526 25.97 -7.0SLGreen SLG 3.25 3.1 37 106.54 89.46 347 104.09 +3.1SL Grn pfI SLGpI 1.63 6.3 ... 26.00 24.94 4 25.67 +2.4SM Energy SM .10 .3 ...dd 30.90 12.29 2010 29.84 +35.1Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 265.93 216.62 2713 260.64 +5.4SpdrGold GLD ... ... ...q 129.52 111.06 6077 113.68 -8.1SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.60 10 34.09 -5.1SpdrNoANR NANR ... ... ...q 37.79 32.28 50 34.13 -3.7Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 84.09 0 92.24 +2.7SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 36.77 2532 39.19 -3.7Spd MsciCh XINA ... ... ... 26.62 17.85 1 19.12 -20.1S&PEAsia GMF 1.81e 1.8 ...q 116.07 95.02 64 100.82 -3.6Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.66 0 52.37 -2.7Spd 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 29, 2018

PAGE 67

SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 0 61.15 -6.7SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.59 76.72 -2.4SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 316 60.00 -1.9Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 4 61.44 -4.0S&PChina GXC 1.31e 1.3 ...q 123.91 92.76 40 100.36 -6.4SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 78.21 +3.7SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.46 3 60.67 -5.9SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.72 26 64.11 -1.4SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 41 68.96 -2.7SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.53 3 80.82 +2.5SpdEMkt s SPEM ... ... ...q 42.47 33.76 309 35.74 -6.3SpdrEMDv EDIV 1.68e 5.4 ...q 36.64 29.51 25 31.04 -5.5SpdrGlbNR GNR .93e 1.9 ...q 53.32 44.02 38 49.47 +.8Spd 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 91 49.36 +1.0SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 45.23 50 46.90 -9.8SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.57 178 38.80 -5.8Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.93 281 37.61 -3.6SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 9 49.43 -4.6SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 342 39.51 -2.4SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 38 34.38 -3.1SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.49 684 30.85 -2.7SP Mid MDY 2.94e .8 ...q 374.10 309.28 724 372.42 +7.8sS&P500ETF SPY 4.13e 1.4 ...q 289.90 242.93 46826 289.92 +8.6SpdrRRtn RLY .44e 1.7 ...q 27.62 24.57 16 26.37 -.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 33.16 -1.4SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.11 7 38.68 +1.1SpdrSenLn SRLN 1.96 4.1 ...q 47.69 46.74 215 47.24 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 23 40.31 +.3sSpdrCreEq SYE 1.63e 1.2 ...q 80.46 69.46 1 80.52 +7.9SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 312 47.47 -2.4SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.65 2 69.41 +4.8SpdrGroEq SYG 1.85e .7 ...q 86.17 72.84 0 85.55 +7.7SpdrBiot s XBI .44e .4 ...q 101.55 78.46 4670 98.66 +16.2Spdr Div SDY 3.80e 1.9 ...q 98.81 87.95 348 98.42 +4.2SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.95 0 86.14 +.8SpdrHome XHB .15e .4 ...q 47.20 37.18 1651 40.45 -8.6SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 793 49.51 +4.6SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 2 58.97 +1.8SpdrS&PIn s KIE ... ... ...q 32.34 27.81 187 32.17 +4.8sSpd LgCap s SPLG ... ... ...q 34.04 28.56 573 34.05 +8.8sSpdrLCpG s SPYG ... ... ...q 37.81 30.05 810 37.84 +14.7SpdrLCapV s SPYV ... ... ...q 32.54 28.10 279 31.35 +2.2Spd MidC s SPMD ... ... ...q 37.08 29.92 289 36.88 +10.6SpdMCpG s MDYG ... ... ...q 56.78 46.63 63 56.71 SpdrMCpV s MDYV ... ... ...q 54.94 46.80 647 54.58 SpdrNY Tch XNTK .41e .4 ...q 98.30 75.36 13 94.90 +13.2SpdrSemi s XSD .16e .2 ...q 78.43 61.50 141 78.04 +11.8SpdrSCp s SLYG ... ... ...q 69.68 52.22 217 69.33 SpdrSCpV s SLYV ... ... ...q 71.23 57.03 106 70.58 sSpdrRs3K s THRK ... ... ...q 36.25 30.21 341 36.24 +9.1SpdrWilRE RWR 2.90e 3.0 ...q 97.69 81.59 156 97.24 +3.8SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 224 29.51 -1.2SpFcStIn n XITK ... ... ... 107.00 72.32 8 104.23 +33.5SPDR SrTr XTH ... ... ... 82.74 72.25 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.6 ...q 108.76 92.52 0 108.24 +6.1SpdrScored CBND .99 3.2 ...q 32.69 30.78 0 31.19 -3.3SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 22 33.88 -4.1SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 951 30.79 +.4SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 16 56.74 +1.9SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 85 43.40 -1.5SpdrBarITB BWZ .01e ... ...q 33.49 30.76 262 31.42 -2.2SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 662 54.32 +7.4SpdrLTBd s SPLB ... ... ...q 28.77 25.87 44 26.47 -7.5SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 330 33.42 -2.3SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 102 25.37 -2.5SpdrEMBd EBND ... ... ...q 30.91 26.01 127 26.31 -11.4SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 1351 27.54 -.1SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 7488 36.03 -1.9SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 637 30.21 -.7SP IntTip WIP .41e .3 ...q 60.27 51.93 39 52.69 -8.4SPLIntTB s BWX ... ... ...q 29.72 27.20 299 27.77 -2.3SpdrTrans s XTN .25e .4 ...q 69.36 54.50 6 68.15 +4.6sSpdrTelcm XTL .68e .9 ...q 77.08 65.10 148 76.99 +12.7SpdrHCSv s XHS .61e .1 ...q 76.15 56.18 3 75.80 +23.1sSpdrHCEq s XHE 3.22e .1 ...q 85.56 60.11 109 85.49 +32.7SpdrSf&Sv s XSW .19e .2 ...q 90.25 63.00 12 90.06 +29.7SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 38 25.61 -3.6sSpdrAerDf s XAR 1.70e 1.0 ...q 96.58 73.73 142 96.64 +15.7SpdAgBd n SPAB ... ... ... 28.84 27.57 367 27.91 -2.9SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.55 64 55.14 -2.0SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 611 91.57 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 1234 34.79 -4.9SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 24 58.63 -1.3SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 5017 63.18 +7.4sSpdr1500MT MMTM 1.61e 1.3 ...q 127.95 103.59 2 128.32 +11.8SpdrRetl s XRT .49e .9 ...q 52.96 38.38 5634 51.80 +14.7SpdNuBMu s TFI ... ... ...q 49.42 47.52 686 48.01 -2.0SpdrPhm s XPH 3.00e .7 ...q 49.42 38.71 51 49.34 +13.4SpdrOGEx XOP .73e 1.7 ...q 45.45 29.00 10524 41.86 +12.6SpNuBST rs SHM ... ... ...q 48.95 47.51 667 47.97 +.1SpdrGendr SHE ... ... ... 76.77 66.80 3 76.60 +8.1SpdrOGEq XES .49e 3.0 ...q 19.29 13.15 595 16.49 -3.7sSpdR1KLVF ONEV ... ... ... 77.30 68.57 1 77.37 +6.6SpdrMetM XME .24e .7 ...q 39.62 29.68 1856 34.19 -6.0SpdrR1KMo ONEO ... ... ... 77.42 69.08 4 77.19 +6.1SpdrR1KYF ONEY ... ... ... 75.25 65.47 6 73.61 +5.1SpdSPXHiD SPYD ... ... ...q 38.75 34.64 108 38.46 +2.7sSpdrFosFFr SPYX ... ... ...q 70.54 59.13 7 70.46 +8.7SpdrR1KLV LGLV 5.40e 1.8 ...q 97.03 85.68 6 96.44 +6.5sSpdrUsaSt QUS .54e ... ...q 83.11 70.54 3 83.05 +7.5Spd SP600 s SLY ... ... ... 78.25 59.13 31 77.78 sSpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 1 67.11 +7.6SpdrSCap n SPSM ... ... ... 34.10 28.11 365 33.95 +7.8Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 57 19.14 -.8Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.17 84.63 5 99.60 +9.0SPX Cp SPXC ... ... 15 39.28 23.41 160 34.19 +8.9SPX Flow n FLOW ... ... 46 54.92 31.96 89 48.25 +1.5SRC Eng SRCI ... ... 14 13.32 7.37 2003 9.66 +13.2STMicro STM .40 1.9 23 26.43 16.83 3322 20.77 -4.9SABESP SBS .39e 6.4 ... 11.96 5.72 820 6.06 -42.0SabnR SBR 2.34e 5.3 21 50.00 38.70 10 44.38 -.5SachemC n SACH .44f 10.5 ... 5.00 3.30 25 4.21 +6.9SafeBulk SB .04 1.3 ... 4.00 2.67 179 3.02 -6.5SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.3 ... 24.88 19.99 1 23.96 +.3SafeB pfD SBpD 2.00 8.4 ... 24.46 20.01 3 23.90 +1.6SafegdSci SFE ... ... ...dd 14.40 9.85 86 10.10 -9.8SafeInco n SAFE .60 3.6 ... 20.17 15.57 19 16.67 -5.3SailptTch n SAIL ... ... ...dd 31.84 12.82 804 30.51 +110.4StJoe JOE ... ... 53 20.00 16.75 167 17.65 -2.2Salesforce CRM ... ... ...cc 154.88 92.11 5103 152.99 +49.7SalMidMLP SMM .68 6.6 ...q 12.20 8.53 75 10.42 -5.4SallyBty SBH ... ... 10 20.62 13.72 1401 15.14 -19.3SJuanB SJT .65e 11.0 13 10.54 5.66 106 5.95 -27.8SanchezEn SN ... ... ...dd 6.19 2.40 1567 2.71 -49.0SanchzM rs SNMP 1.80 19.6 ...dd 13.25 8.65 80 9.20 -17.1SandRidge SD ... ... ... 21.90 13.02 69 16.13 -23.4SandRMiss SDT .22e 14.5 1 2.30 .73 37 1.54 +86.4SandRMs2 SDR .21e 14.2 1 2.00 .74 132 1.51 +77.4SandRdgP PER .50e 20.1 5 3.00 1.80 182 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.52 1041 3.83 -23.2Sano SNY 1.58e 3.6 ... 50.65 37.43 1193 43.60 +1.4SantCUSA SC .23e ... 6 21.81 13.61 1131 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 ... 26.23 25.10 25.44 -.9SaratogaI SAR 2.04 8.4 ... 28.30 19.62 45 24.34 +8.8SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 2 25.91 +.4sSasol SSL 1.41e 3.6 ... 39.69 26.92 245 39.32 +14.9SaulCntr BFS 2.08 3.5 20 65.43 46.71 38 59.67 -3.4SaulCtr pfC BFSpC 1.72 6.8 ... 25.70 23.79 4 25.13 -.7SaulCt pfD BFSpD ... ... ... 23.98 22.83 5 23.72 +2.4MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 38 80.35 61.02 9467 64.07 -4.9SchndrNt n SNDR .24 .9 ... 30.52 21.87 441 26.79 -6.2sSchwUSMkt SCHB .96e 1.4 ...q 70.45 58.58 373 70.42 +9.1sSchwUSLgC SCHX .98e 1.4 ...q 69.44 57.95 894 69.42 +8.8sSchwLCGr SCHG .63e .8 ...q 81.13 63.90 315 81.22 +14.9SchwLCVal SCHV 1.14e 2.0 ...q 58.00 50.05 179 56.55 +3.4sSchwMCap SCHM .59e 1.0 ...q 58.44 47.80 335 58.40 +9.6SchUSSmC SCHA .76e 1.0 ...q 78.20 62.43 313 77.92 +11.7SchwEMkt SCHE .49e 1.9 ...q 31.08 24.75 1307 26.29 -5.9sSch 1000 n SCHK ... ... ... 28.58 24.88 98 28.56 +8.8SchEMLgC FNDE .39e 1.4 ...q 33.13 27.03 197 28.38 -4.3SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 124 34.66 -3.6SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.65 334 29.95 -1.5SchUSSmCo FNDA .36e .9 ...q 41.83 33.70 192 41.60 +9.8SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.75 271 39.68 +5.9SchUSBrd FNDB .61e 1.5 ...q 39.71 33.57 5 39.63 +6.3SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 45.38 453 52.84 +3.3SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 1791 33.58 -1.4SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.07 297 50.71 -2.6SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 579 43.28 +4.0SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 195 52.23 -2.0SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 183 49.70 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 268 54.64 -1.4SchwIntSC SCHC .59e 1.6 ...q 39.15 34.39 158 36.09 -1.5Schwab SCHW .52f 1.0 26 60.22 38.06 4617 51.24 -.3Schwb pfC SCHWpC 1.50 5.7 ... 27.62 25.53 27 26.13 -2.8Schwb pfD SCHWpD ... ... ... 27.60 25.49 41 25.98 -3.8SchwitMau SWM 1.72 4.2 14 48.06 37.05 75 40.89 -9.9sSciApplic SAIC 1.24 1.4 23 91.75 60.21 109 91.58 +19.6ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 23 25.57 +.5ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 210 7.05 -4.7ScorpioTk STNG .04 2.0 ... 4.18 1.85 1871 2.01 -34.1ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 2 24.60 -1.0ScorpT19 n SBBC ... ... ... 25.89 24.62 2 25.23 -.8Scotts SMG 2.20f 3.0 18 110.12 72.67 623 74.00 -30.8Sea Ltd n SE ... ... ... 17.19 10.06 1600 15.10 +13.3SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3690.00 -16.3SeabGld g SA ... ... ... 13.70 9.80 199 11.25 -.4SeacorHld CKH ... ... ...dd 59.00 36.35 70 51.68 +11.8SeacrMar SMHI ... ... ... 26.20 11.66 26 20.13 +72.1Seadrill n SDRL ... ... ... 25.00 15.76 565 18.97 -9.7Seadrill SDLP .40 11.9 ... 4.20 2.60 238 3.36 -8.2SealAir SEE .64 1.6 20 49.94 38.49 1986 40.08 -18.7Seaspan SSW .50 5.5 14 10.72 5.50 343 9.15 +35.6Seaspn pfE SSWpE 2.06 8.0 ... 26.30 23.33 10 25.61 +3.2Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 374 25.37 -.7Seaspn pfD SSWpD 1.99 7.9 ... 25.47 22.83 3 25.32 +2.8Seaspn pfH SSWpH ... ... ... 25.41 22.49 12 25.16 +6.4Seaspn pfG SSWpG ... ... ... 25.99 23.09 12 25.68 +5.7sSeaspan n SSWA ... ... ... 25.15 23.15 8 25.03 +2.9 sSeaWorld SEAS ... ... ...cc 27.82 10.42 1489 28.03 +106.6SelEngS n WTTR ... ... ... 21.96 11.50 837 13.34 -26.9SelMedHld SEM ... ... 14 21.65 15.85 520 19.40 +9.9SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 9 25.16 -.1SemGroup SEMG 1.89 7.4 ...dd 30.95 20.20 480 25.40 -15.9SemiMfg SMI ... ... 17 9.14 4.50 92 5.86 -31.5SempraEn SRE 3.58 3.1 18 122.98 100.49 2670 115.57 +8.1Sempra pfA SREpA ... ... ... 107.00 95.95 24 102.58 +3.4sSendGrid n SEND ... ... ...cc 35.17 17.50 678 35.25 +47.1SensataT ST ... ... 18 57.40 43.69 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 129 70.59 -3.5SequansC SQNS ... ... ...dd 3.65 1.44 36 1.70 -11.0sSeritage n SRG 1.00 2.0 ... 50.49 34.07 221 51.19 +26.5sSeritge pfA SRGpA 1.75 7.0 ... 25.05 20.02 9 25.00 +2.7sServiceCp SCI .68 1.6 28 42.62 33.16 997 42.75 +14.5ServiceMst SERV ... ... 35 62.27 43.75 2105 60.10 +17.2ServcNow NOW ... ... ...dd 196.63 109.70 1186 194.26 +49.0Servotr SVT .16e 1.5 ...cc 12.80 8.50 4 10.95 -1.6ShakeShk n SHAK ... ... 80 70.12 30.12 453 58.35 +35.1ShawCm g SJR 1.18 ... ... 23.44 18.50 381 20.53 -10.1ShellMidst SHLX 1.46f 6.4 19 31.19 19.42 424 22.75 -23.7sSherwin SHW 3.44 .8 34 457.42 332.61 745 452.62 +10.4ShinhanFn SHG ... ... ... 50.37 36.35 64 38.88 -16.2ShipFin SFL 1.40 9.7 13 15.98 12.85 745 14.50 -6.5Shopify n SHOP ... ... ...dd 176.60 89.35 1289 145.00 +43.6Shutterstk SSTK 3.00e ... 44 54.00 31.39 119 53.19 +23.6SibanyeG SBGL .14r 6.1 ... 6.50 2.02 4920 2.29 -52.8SiderurNac SID ... ... ... 3.55 1.91 2427 2.14 -12.7SierraMt n SMTS ... ... ... 3.00 2.13 28 2.57 +3.6Sifco SIF ... ... ...dd 7.95 4.80 0 5.20 -21.8SignetJwlrs SIG 1.24f 2.3 ...dd 77.94 33.11 3726 55.06 -2.6Silvrbow n SBOW ... ... ... 34.76 19.89 21 29.97 +.8SlvrcpMt n SVM .02 ... 54 3.43 2.12 256 2.71 +3.4SimonProp SPG 8.00f 4.4 24 182.62 145.78 1502 182.44 +6.2Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 0 71.10 -.6SimpsnM SSD .88 1.2 39 76.16 42.67 151 75.75 +31.9SinopcShg SHI ... ... ... 74.09 54.77 25 59.02 +3.5Siteone n SITE ... ... 83 95.49 48.19 503 90.47 +18.0SixFlags SIX 3.12 4.8 21 73.38 51.25 1054 65.68 -1.3Skechers s SKX ... ... 16 43.08 23.80 1582 29.76 -21.4Skyline SKY ... ... 35 34.78 9.86 33.39 +159.8Smart&Fnl SFS ... ... 27 10.00 4.45 204 6.95 -18.7Smartsh n SMAR ... ... ... 32.79 18.06 186 29.27 +50.1Smith&N SNN .61e 1.7 63 40.41 33.79 204 36.18 +3.3SmithAO s AOS .72 1.2 30 68.39 53.62 763 59.23 -3.3Smucker SJM 3.40f 3.3 13 133.38 96.13 1310 104.25 -16.1SnapInc A n SNAP ... ... ...dd 21.22 10.50 24406 11.29 -22.7SnapOn SNA 3.28 1.8 17 185.47 141.63 303 177.82 +2.0SocCapH n IPOA ... ... ... 10.85 9.85 7 9.97 -1.2SocCapH un IPOA/U ... ... ... 11.58 10.02 2 10.46 -1.3tSocQ&M SQM .99e 2.3 23 64.20 42.58 1518 42.54 -28.3Sogou n SOGO ... ... ...cc 15.50 7.91 2431 8.75 -24.4Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.96 162 16.95 -20.8Solitario XPL ... ... ...dd .82 .35 73 .38 -37.6SonicAut SAH .24 1.1 11 23.60 16.20 165 21.75 +17.9SonocoP SON 1.64f 2.9 23 57.18 46.55 371 55.90 +5.2SonyCp SNE ... ... ... 56.22 36.25 1562 55.77 +24.1Sothebys BID .40 .8 17 60.16 42.78 164 47.83 -7.3SourcC SOR 1.00 2.4 ...q 42.97 38.67 12 40.86 +.2SoJerInd s SJI 1.12 3.4 28 36.41 25.96 191 32.54 +4.2SthcrssEn SXE ... ... ...dd 2.60 .43 255 .65 -61.6SCEd pfB SCEpB 1.02 5.0 ... 24.99 20.36 0 20.50 -10.9SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 5 21.99 -7.3SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 3 21.75 -9.8SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 3 23.87 -6.1SouthnCo SO 2.40 5.4 49 53.51 42.38 6921 44.33 -7.8SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 62 26.29 -2.6SouthCo ef SOJB ... ... ... 26.25 23.71 92 24.55 -4.5SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 64 24.59 -3.4SthnCopper SCCO .23e .5 32 58.09 38.34 844 45.70 -3.7SwstAirl LUV .64 1.0 10 66.99 49.76 4377 61.33 -6.3SwtGas SWX 2.08 2.7 23 86.87 62.54 232 76.65 -4.8SwGA Fn SGB .48f 2.1 17 26.04 19.05 0 22.81 -5.0SwstnEngy SWN ... ... 7 6.72 3.42 13528 5.51 -1.3SprkNtSE wi LOV ... ... ... 15.40 10.15 7 12.75 +.8Sparton SPA ... ... 14 23.46 11.96 27 12.23 -47.0SpdFosFr n EFAX ... ... ... 77.82 67.00 4 70.48 -3.3SpdDbShDu STOT ... ... ... 49.99 47.00 62 48.86 -1.1SpdEmFos EEMX ... ... ... 76.80 61.50 3 64.40 -7.7SpdDbEMk EMTL ... ... ... 52.27 48.10 4 48.33 -4.1SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 37 15.04 +1.1SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 2 25.65 -.8SpectraEP SEP 3.06f 7.9 11 45.70 29.89 3738 38.64 -2.3SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.4 19 23.47 16.46 18 17.59 -6.8SpF LgCap n FMDG ... ... ... 33.20 26.89 0 29.97 +7.0SpinMedT n FFIU ... ... ... 25.15 24.17 24.37 -1.8Spire SR 2.25 3.0 21 82.85 60.09 95 74.45 -.9SpiritAero SPR .48 .6 19 105.20 71.11 842 86.58 -.8SpiritAir SAVE ... ... 20 48.81 32.99 1096 47.22 +5.3SpirMTA n SMTA ... ... ... 11.19 8.90 304 10.55 +15.7SpiritRltC SRC .72 8.5 19 8.53 6.58 3437 8.49 +10.4SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 17 23.42 -5.7Spotify n SPOT ... ... ...dd 198.99 135.51 1015 191.96 +28.8SpragueRs SRLP 2.67f 10.6 14 29.00 21.80 24 25.10 +3.7Sprint S ... ... 4 8.55 4.81 8848 6.10 +3.6SprottSilv PSLV ... ... ...q 6.85 5.00 717 5.31 -16.2SprottGold PHYS ... ... ...q 11.15 9.35 424 9.67 -8.7SprottPPP SPPP ... ... ... 9.91 7.21 8 7.86 -15.8SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 79.06 24.64 11435 80.80 +133.1STAG Indl STAG 1.39 4.8 39 29.07 22.42 607 28.85 +5.6STAG pfB STAGpB 1.66 6.7 ... 26.15 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 7 26.18 StageStrs SSI .20 9.5 ...dd 3.25 1.60 102 2.11 +25.6SP Matls XLB .98e 1.6 ...q 64.17 54.04 3843 59.71 -1.4sSP HlthC XLV 1.01e 1.1 ...q 92.29 78.74 4904 92.27 +11.6SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 12622 53.91 -5.2sSP Consum XLY 1.12e 1.0 ...q 115.81 87.97 3810 115.86 +17.4SP Engy XLE 2.04e 2.7 ...q 79.42 62.18 8393 74.77 +3.5SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 28895 28.59 +2.4SP Inds XLI 1.12e 1.4 ...q 80.96 67.08 8441 77.53 +2.5sSP Tech XLK .78e 1.0 ...q 75.00 57.27 7385 75.09 +17.4SpdrRESel XLRE ... ... ...q 34.13 29.17 1888 33.95 +3.1SP Util XLU 1.55e 2.9 ...q 57.23 47.37 10066 53.29 +1.2StdMotor SMP .84 1.6 30 51.80 40.56 34 51.52 +14.7Standex SXI .72 .7 22 114.20 89.40 74 103.55 +1.7StanBlkDk SWK 2.64f 1.8 20 176.62 130.56 1172 145.10 -14.5StanB&D 52 SWJ 1.44 5.6 ... 26.10 24.88 57 25.52 +1.2StanBlD un SWP ... ... ... 128.00 104.21 6 112.53 -8.3Stantec g STN .55 ... 17 29.25 24.05 10 25.40 -9.1StarGas SGU .47f 5.0 15 11.35 8.74 26 9.48 -11.8Starret SCX .40 6.3 20 9.40 5.80 22 6.35 -26.2tStartek SRT ... ... 45 14.27 6.10 69 6.28 -37.0StarwdPT STWD 1.92 8.7 12 23.04 19.47 2053 21.99 +3.0StateStr STT 1.68 1.9 15 114.27 82.43 3647 87.99 -9.9StateSt pfC STTpC ... ... ... 25.57 24.01 20 25.44 +1.0StateSt pfD STTpD ... ... ... 28.96 26.00 66 27.32 -.5StaStCp pfG STTpG ... ... ... 28.45 25.50 36 26.38 -2.7StateSt pfE STTpE ... ... ... 27.16 25.47 35 26.35 -.4Statoil ASA STO .92e 3.4 ... 27.35 18.52 27.14 +26.7SteelPtrs SPLP 1.50 8.8 8 20.70 15.90 27 17.05 -12.8SteelPr pfA SPLPpA ... ... ... 23.22 19.75 3 22.97 +8.6Steelcse SCS .54f 3.7 ... 15.90 12.80 322 14.45 -4.9StellusCap SCM 1.36 9.9 11 14.29 11.07 44 13.72 +4.4StellCap22 SCA 1.44 5.7 ... 25.60 24.78 4 25.36 +.1Stepan SCL .90f 1.0 22 90.96 68.09 35 88.75 +12.4Steris plc STE 1.36f 1.2 29 117.48 82.88 212 114.93 +31.4SterlingBc STL .28 1.2 14 26.50 21.00 1084 22.75 -7.5SterlBc pfA STLpA ... ... ... 26.74 25.65 11 26.53 +.8StewInfo STC 1.20 2.7 24 47.37 34.48 55 44.76 +5.8StifelFin SF .48f .9 17 68.76 44.44 312 55.86 -6.2Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 5 26.15 -3.5Stif 47 ef SFB ... ... ... 26.20 23.25 7 24.68 -1.0StoneHEM EDF 2.16 15.8 ...q 17.31 12.80 50 13.70 -13.9StonHEmM EDI 1.81 13.8 ...q 16.45 12.63 57 13.14 -15.6StoneMor STON 1.32 29.3 ... 7.20 3.44 39 4.50 -31.4Stonerdg SRI ... ... 22 37.69 15.99 261 30.61 +33.9StoreCap STOR 1.24 4.3 25 29.12 22.51 2042 28.89 +10.9StratALL36 GJT .29 1.4 ... 21.85 19.60 21.48 +7.4Strat D35 GJP .74 3.2 ... 23.69 22.02 22.76 -.8StratGS33 GJS .32 1.5 ... 21.52 19.35 2 21.11 +4.2StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 2 26.25 +1.4StratPG34 GJR .27 1.2 ... 23.46 21.17 0 22.42 +1.8StratUSM GJH .64 6.5 ... 10.95 9.37 0 9.88 -1.7StratWMT GJO .22 .9 ... 23.36 21.73 0 23.34 +4.9Stryker SYK 1.88 1.1 29 179.84 138.56 720 169.89 +9.7SturmRug RGR 1.36f 2.2 21 64.55 43.00 66 60.60 +8.5SubPpne SPH 2.40 10.3 33 27.05 21.85 296 23.21 -4.2SumitMitsu SMFG ... ... ... 9.67 7.33 611 7.91 -9.0SummitHtl INN .72 5.2 13 16.39 12.77 448 13.73 -9.8SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 3 24.72 -3.0SumHP pfE INNpE ... ... ... 26.25 22.82 8 24.31 -5.3SumtMtls n SUM .29t ... 20 34.06 19.60 2361 21.25 -32.4SummitMP SMLP 2.30 13.8 ...dd 22.95 13.10 179 16.70 -18.5sSunCmts SUI 2.84 2.8 ...cc 102.22 80.12 360 102.89 +10.9SunLfFn g SLF 1.90 ... ... 44.50 37.56 446 40.22 -2.5SunCokeE SXC .99e ... 6 14.32 8.36 270 11.35 -5.3SunCokeEn SXCP 1.60m 10.2 9 21.95 14.70 33 15.75 -9.7Suncor g SU 1.44 ... ... 42.55 30.68 2100 41.47 +12.9SunlOnl n STG ... ... ...dd 14.08 5.05 677 6.16 -44.5SunLink SSY ... ... ...dd 2.08 1.22 0 1.32 -16.9SunocoLP SUN 3.30 12.0 81 33.11 24.46 188 27.53 -3.1SunstnHtl SHO .20 1.2 19 17.60 14.09 1729 16.57 +.2SunstHt pfE SHOpE ... ... ... 27.22 24.65 1 26.09 -.1SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.16 -2.7Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.7 14 75.08 51.96 1693 74.67 +15.6SunTr 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 49 23.38 -4.9SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 50 1.86 +26.5SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 2311 9.64 +.1SuperiorInd SUP .36 1.6 35 22.95 12.70 132 22.45 +51.2Supvalu rs SVU ... ... 16 32.40 13.60 890 32.24 +49.3SuthrlAs n SLD 1.52 8.9 36 17.15 13.55 35 17.05 +12.5SuthrAsM23 SLDA 1.75 6.6 ... 26.58 24.58 6 26.44 +3.1SwEBioFu23 FUE ... ... ... 8.34 6.00 0 6.00 -14.3SwEGrain23 GRU ... ... ... 3.89 3.22 4 3.27 -2.2SwRCmETR RJN ... ... ... 3.72 1.87 0 3.23 +15.6SwRCmMTR RJZ ... ... ... 9.20 7.45 1 7.91 -11.4SwLgCap22 EEH ... ... ...q 20.52 18.11 20.43 +4.4tSwRCmATR RJA ... ... ... 6.48 5.77 48 5.76 -4.0SwERCmTR RJI ... ... ... 5.96 4.90 35 5.47 +1.3SwisHelv SWZ .64e .2 ...q 13.74 12.01 26 13.26 +3.9Switch n SWCH .03e ... ... 20.45 10.00 693 11.54 -36.6Synchrony SYF .84f 2.6 11 40.59 28.33 2674 31.82 -17.6Synnex SNX 1.40 1.4 13 141.94 93.80 351 99.90 -26.5Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1073 50.23 +4.8SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 1.9 30 75.98 51.82 1880 74.40 +22.5Systemax SYX .22 .6 36 47.75 23.63 85 37.16 +11.7T -TAL Educ s TAL ... ... ...cc 47.63 25.60 4692 29.98 +.9TC PpLn TCP 2.60 7.9 10 57.08 22.64 337 33.06 -37.7 TCF Fncl TCF .60 2.4 16 27.34 14.58 967 25.45 +24.1TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 16 24.70 -4.0TCF 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 44 5.59 -4.8TE Connect TEL 1.76 1.9 26 108.23 77.16 1730 92.49 -2.7THL Crd21 TCRX ... ... ... 26.31 25.07 6 25.64 +1.7THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 3 25.67 -1.0THLCSenL TSLF 1.32 7.8 ...q 17.83 16.30 26 16.88 +.1TIM Part TSU .28e 1.9 ... 23.12 14.30 650 14.52 -24.8TJX TJX 1.56 1.4 23 108.65 66.44 2208 107.61 +40.7TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 0 10.07 +3.5TPG RE n TRTX 1.72f 8.4 16 21.05 18.22 141 20.54 +7.8TPG SpLnd TSLX 1.56 7.9 9 21.15 17.00 275 19.83 +.2TableauA DATA ... ... ...dd 112.42 68.37 747 107.75 +55.7TahoeRes TAHO .24 6.5 ... 7.00 3.54 2563 3.68 -23.2TailorBr TLRD .72 3.2 12 35.94 11.55 1664 22.47 +2.9Taiwan TWN ... ... ...q 22.25 19.21 2 19.61 -6.0TaiwSemi TSM .73e 1.7 19 46.57 35.35 10603 42.35 +6.8Takung n TKAT ... ... 22 5.05 .74 82 .89 -64.5TallgELP n TEGP 1.95f 7.6 ...dd 28.94 17.14 938 25.60 -.5TalosEn rs TALO ... ... ...dd 40.16 23.45 195 33.83 +5.2StneEn wt SGY/WS ... ... ... 7.50 2.00 7.21 +44.2TangerFac SKT 1.40f 5.8 12 26.73 19.86 806 24.30 -8.3TanzRy g TRX ... ... ... .68 .24 122 .36 +27.7Tapestry TPR 1.35 2.6 32 55.50 38.70 2465 51.36 +16.1sTargaRes TRGP 3.64 6.6 ... 55.95 39.59 1595 55.47 +14.6TargaR pfA NGLSpA 2.25 8.3 ... 27.49 26.06 7 27.16 +2.6Target TGT 2.56f 3.0 15 88.89 54.04 3949 86.70 +32.9TaroPhrm TARO ... ... 11 128.46 93.01 24 106.50 +1.7Taseko TGB ... ... ... 2.46 .68 233 .79 -66.3TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 770 18.58 -43.8Taubmn TCO 2.62f 4.1 23 66.61 44.78 585 64.65 -1.2Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 5 25.38 +1.0Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 3 25.10 -.5TaylorMH TMHC ... ... 13 28.42 18.80 1198 19.76 -19.2Team TISI ... ... ...dd 25.55 11.45 498 23.25 +56.0Technip FTI .13 ... 17 35.00 24.53 2854 30.61 -2.2TeckRes g TECK .16e ... ... 30.80 20.06 1709 23.94 -8.5Teekay TK .22 3.2 ...dd 10.90 6.52 260 6.97 -25.2TeekLNG TGP .56 3.5 80 21.65 15.65 324 15.90 -21.1TeekLN pfA TGPpA 2.25 8.7 ... 26.36 24.20 15 26.00 +3.0TeekOffsh TOO .04m 1.7 78 3.12 2.14 450 2.34 -.8TeekOf pfA TOOpA 1.81 8.1 ... 24.49 20.30 4 22.40 -2.9TeekOf pfB TOOpB 2.13 8.7 ... 26.00 22.01 7 24.31 -2.2TeekOf pfE TOOpE 2.22 9.0 ... 25.45 24.06 18 24.69 -1.4TeekayTnk TNK .21 20.4 15 1.95 .94 325 1.03 -26.4Tegna TGNA .28 2.4 6 15.60 10.00 1495 11.71 -16.8TejonRnch TRC ... ... ...cc 26.25 18.59 99 22.26 +7.2TeklaHlth HQH 1.92e 8.4 ...q 25.85 20.36 117 22.85 +1.3TeklaHcrOp THQ 1.35a 7.3 ...q 19.00 16.02 144 18.49 +5.5TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 60 19.98 +1.8TeklaWH n THW 1.40 10.1 ...q 14.83 12.47 110 13.93 +2.4TelInstEl TIK ... ... ...dd 6.35 2.05 35 3.05 +17.3Teladoc n TDOC ... ... ... 77.25 27.35 1281 74.50 +113.8Telaria n TLRA ... ... ...dd 5.30 3.42 184 3.63 -9.9TlcmArg TEO .71e 4.0 ... 40.19 16.72 415 17.64 -51.8TelItalia TI ... ... ... 11.28 6.69 151 7.02 -18.7TelItaliaA TI/A .30e 4.9 ... 9.60 5.99 21 6.09 -15.5sTeledyne TDY ... ... 37 236.91 144.40 157 237.10 +30.9Teleex TFX 1.36 .5 31 288.78 203.70 211 247.42 -.6TelefBrasil VIV .64e 6.4 11 17.33 9.72 1771 9.88 -33.4TelefEsp TEF 1.20e 14.0 ... 11.00 8.33 718 8.53 -11.9TelData TDS .64 2.1 10 31.01 23.54 247 30.64 +10.2TelData45 TDI 1.66 6.5 ... 26.61 23.29 0 25.30 -1.0TelData 61 TDA 1.47 5.9 ... 25.64 23.11 8 24.98 +.3TelData60 TDJ 1.75 6.9 ... 25.98 23.95 9 25.54 +1.0TelData59 TDE 1.72 6.8 ... 25.99 24.26 11 25.33 +.1Telus gs TU 2.10 ... ... 38.50 34.28 319 37.34 -1.4TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.37 101 21.43 -.4TmpEMF EMF 1.28e 2.1 ...q 18.00 13.71 26 14.79 -9.9tTmpEMI TEI .80a 7.9 ...q 11.98 10.17 222 10.16 -9.0TmpGlb GIM .30 4.9 ...q 6.77 6.05 173 6.08 -5.9TempurSly TPX ... ... 16 68.05 41.10 536 56.98 -9.1Tenaris TS .69e 2.0 ... 40.64 25.91 981 34.98 +9.8TenetHlth THC ... ... ...dd 39.74 12.25 1033 32.21 +112.5Tengsco TGC ... ... ...dd 2.47 .57 45 1.10 +37.1Tennant TNC .84 1.1 ...cc 86.03 59.00 91 74.45 +2.5Tenneco TEN 1.00 2.2 7 65.59 41.64 504 45.83 -21.7TVA 28 TVC .96 3.8 ... 25.97 23.29 39 25.00 -.4TVA 29 TVE .84 3.5 ... 26.98 23.22 26 24.19 -3.3Teradata TDC ... ... 25 44.27 30.37 525 41.28 +7.3Teradyn TER .36 .9 32 50.68 32.06 1424 41.70 -.4Terex TEX .40 1.0 35 50.17 35.30 860 39.38 -18.3Ternium TX 1.10e 3.6 9 42.43 26.37 236 30.32 -4.0TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.5 33 39.27 31.56 401 38.38 +9.5TetraTech TTI ... ... ...dd 5.11 1.87 607 4.65 +8.9TeucrCorn CORN ... ... ...q 18.60 15.66 56 15.86 -5.4TeucrSug CANE ... ... ...q 10.12 6.51 45 6.63 -32.3TeucrWht WEAT ... ... ...q 7.33 5.80 92 6.43 +7.2TeucrSoyb SOYB ... ... ...q 19.47 15.36 69 15.60 -12.8TeucrmAgs TAGS ... ... ...q 25.70 20.09 20.09 -9.1TevaPhrm TEVA .73e 3.1 10 25.96 10.85 10582 23.48 +23.9TexPacLd TPL .29f ... ...cc 874.00 372.00 11 824.07 +84.5Textainer TGH .96 6.5 62 26.50 13.50 86 14.85 -30.9Textron TXT .08 .1 38 69.68 47.79 1495 69.42 +22.7Thai TTF .25e ... ...q 11.31 8.88 11.27 +4.7sThermoFis TMO .68 .3 30 238.15 177.23 871 237.96 +25.3Thermon THR ... ... 53 27.66 16.09 60 25.92 +9.5ThirdPtRe TPRE ... ... 11 17.10 12.28 512 13.45 -8.2ThomsonR TRI 1.38 3.1 19 48.61 36.52 6990 44.66 +2.5Thor Inds THO 1.48 1.5 11 161.48 87.62 822 97.06 -35.6s3D Sys DDD ... ... ...dd 21.73 7.92 2275 21.09 +144.13M Co MMM 5.44 2.6 29 259.77 190.57 2136 209.43 -11.0Tidwtr TDW 1.00 3.2 ...dd 35.98 23.00 84 31.01 +27.1Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...dd 24.98 17.04 176 24.16 +18.5Tiffany TIF 2.20 1.7 39 141.64 86.15 7356 131.07 +26.1sTillys TLYS ... ... 42 17.99 10.07 307 17.79 +20.5Timken TKR 1.12 2.3 19 55.65 41.85 427 48.50 -1.3TimknSteel TMST ... ... ...dd 20.24 12.54 263 13.93 -8.3Titan Intl TWI .02 .3 ...dd 14.53 6.71 323 7.79 -39.5TollBros TOL .44 1.2 10 52.73 33.47 1877 37.12 -22.7Tompkins TMP 1.92 2.2 21 91.99 71.27 9 86.94 +6.9TootsieR TR .36b 1.2 26 37.48 27.45 238 28.90 -18.2TopBuild n BLD ... ... 27 87.21 54.71 314 66.93 -11.6Torchmark TMK .64 .7 7 93.60 74.48 511 88.25 -2.7Trchmk pfC TMKpC ... ... ... 27.43 25.44 15 26.21 -2.1Toro Co s TTC .80f 1.3 25 67.81 56.60 546 60.97 -6.5TorDBk gs TD 2.68 ... ... 75.46 51.10 1297 61.06 +4.2MonTNAPpl TPYP .45p ... ...q 24.70 20.22 15 24.24 +3.8TortWat n TBLU ... ... ... 30.84 26.09 0 28.88 -3.1TortEnInd NDP 1.75 13.8 ...q 14.48 10.70 111 12.71 -4.3TortEnInf TYG 2.62 9.2 ...q 32.40 24.24 105 28.62 -1.6TortMLP NTG 1.69 10.2 ...q 21.09 14.91 237 16.49 -6.1TortPplE TTP 1.63m 9.1 ...q 20.21 15.55 24 18.01 -4.2TortPw&E TPZ 1.65 8.5 ...q 21.77 17.51 19 19.51 -5.3Total SA TOT 2.71e 4.2 ... 65.69 51.28 1343 63.82 +15.4TotalSys TSS .52 .5 24 97.82 64.56 1523 96.62 +22.2TowerIntl TOWR .48 1.4 16 36.65 21.25 104 35.15 +15.1TownsqMda TSQ .30 3.2 13 10.59 6.03 48 9.41 +22.5Toyota TM ... ... ... 140.99 111.48 169 126.07 -.9TrCda g TRP 2.76 6.2 17 51.85 39.16 621 44.20 -9.1TransEntx TRXC ... ... ...dd 6.04 .79 3732 5.40 +179.8TransUn n TRU .30 .4 30 75.99 41.07 889 74.49 +35.5Trnsalta g TAC .23 ... ... 6.40 4.75 9 5.85 -1.7TrnsatlPet TAT ... ... ...dd 2.18 .58 155 1.77 +27.3TrnsRty TCI .20p ... ...dd 52.00 20.37 2 29.15 -6.9TransDigm TDG 24.00 ... 24 377.67 249.57 334 359.03 +30.7TrnsMont TLP 3.18f 8.3 16 45.86 33.98 36 38.16 -3.3Transocn RIG ... ... ...dd 14.34 7.85 9469 11.79 +10.4TrGasSur TGS ... ... ...cc 24.22 11.76 249 13.46 -39.5Travelers TRV 3.08f 2.3 18 150.55 113.76 1050 132.28 -2.5Travelport TVPT .30 1.6 ... 20.30 12.10 504 18.57 +42.1TrecoraRs TREC ... ... 19 15.60 10.25 23 13.95 +3.3Tredgar TG .44 2.0 30 26.50 15.35 148 22.45 +16.9TreeHseF THS ... ... 16 68.91 36.35 741 51.30 +3.7Trex s TREX ... ... 47 84.21 36.63 282 83.26 TriPointe TPH ... ... 12 19.55 12.28 1057 14.78 -17.5TriContl TY 1.02e 3.7 ...q 28.32 22.63 48 27.96 +3.8TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 0 51.34 +1.9TribMda A TRCO 1.00 2.7 12 43.71 31.61 1479 36.68 -13.6TrilogyMtl TMQ ... ... ... 2.02 .69 148 1.84 +68.8TrimShrk n TTAC ... ... ... 38.79 29.34 64 38.21 +13.3TrimAllC n TTAI ... ... ... 29.03 25.42 1 27.30 +.4TriNetGrp TNET ... ... 38 60.15 32.73 220 58.62 +32.2Trinity TRN .52 1.4 8 39.19 28.25 958 36.88 -1.5TrinityPlce TPHS ... ... ... 7.59 5.86 14 6.13 -11.8Trinseo SA TSE 1.60f 2.0 9 85.35 62.80 380 79.10 +9.0TrioTch TRT ... ... 13 8.47 4.05 4 4.33 -38.2TriplePtV TPVG 1.44 10.8 8 14.19 11.12 271 13.36 +5.3TripPt22 n TPVY ... ... ... 26.99 24.77 7 25.30 -2.2Triple-S GTS ... ... 21 44.01 21.14 102 22.71 -8.6TritonInt n TRTN 2.08 5.4 ... 43.85 27.76 439 38.31 +2.3TriumphGp TGI .16 .7 4 34.58 17.75 279 21.60 -20.6Tronox TROX .18 1.1 51 28.40 13.50 874 16.35 -20.3TrueBlue TBI ... ... 18 29.85 19.75 102 29.40 +6.9Tsakos TNP .20 5.9 ... 4.86 3.11 103 3.41 -12.8TsakE pfB TNPpB 2.00 8.0 ... 25.77 24.80 5 25.12 -.7Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 1 25.35 -.6Tsakos pfD TNPpD 2.19 8.9 ... 26.65 24.04 2 24.69 -.3TsaksE p E TNPpE ... ... ... 25.89 24.58 14 24.88 -1.3Tuppwre TUP 2.72 7.9 ...dd 66.26 32.86 528 34.25 -45.4Turkcell TKC ... ... ... 11.29 4.28 965 4.59 -55.0TurnPtBr n TPB .16 .5 ... 34.88 15.34 84 33.55 +58.8TurqHillRs TRQ ... ... 22 3.59 2.18 1505 2.41 -29.7TutorPerini TPC ... ... 11 29.90 17.55 270 20.25 -20.122ndCentry XXII ... ... ...dd 4.44 1.92 1312 2.47 -11.8Twilio n TWLO ... ... ... 82.78 23.25 1557 80.22 +239.9Twitter TWTR ... ... ...dd 47.79 16.44 22228 35.49 +47.8TwoHrb pfA TWOpA 2.03 7.4 ... 28.17 25.38 3 27.26 TwoHrb pfB TWOpB 1.91 7.3 ... 27.06 24.54 22 26.02 -.9TwoHrbI rs TWO 1.88 12.1 7 16.83 13.85 1340 15.57 -4.2TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 147 25.32 +1.0TylerTech TYL ... ... 57 248.25 167.50 141 243.35 +37.4Tyson TSN 1.20 1.9 11 84.65 56.79 3639 62.46 -23.0U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 12 34.09 +44.8UBS 3xInvC WTID ... ... ... 35.26 6.75 3 7.41 -51.5VelDlyIn n EXIV ... ... ... 61.00 26.21 1 36.76 -24.0VelLngVS n EVIX ... ... ... 20.60 8.27 8.68 -27.6sUBS FILCG FBGX ... ... ...q 292.46 161.21 2 292.59 +28.8UBS2xSPDiv SDYL 3.40e 3.8 ...q 91.38 59.18 0 90.15 +5.4UBS Grp UBS .69e 4.4 ... 20.89 14.89 776 15.78 -14.2UDR UDR 1.29 3.2 25 40.33 32.88 1384 40.09 +4.1UGI Corp UGI 1.04 1.9 12 55.94 42.51 800 53.83 +14.7UMH Prop UMH .72 4.5 22 16.69 11.38 100 16.14 +8.3UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 9 26.74 -2.1UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 5 25.78 -5.1UQM Tech UQM ... ... ...dd 1.79 .83 62 1.12 -19.4US FdsHl n USFD ... ... 21 40.92 25.43 3600 32.35 +1.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 61 120.75 56.50 33 119.60 +65.7US Silica SLCA .25 1.1 29 38.70 22.10 2270 22.33 -31.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, August 29, 2018

PAGE 68

US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.3 ...dd 19.33 15.12 202 17.12 +3.5Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 54.09 +4.0Usaa SCVal USVM ... ... ... 57.28 47.00 1 57.17 +12.7USAA IntlVl UIVM ... ... ... 55.54 46.76 48.81 -5.1Usaa EMVl UEVM ... ... ... 56.13 43.69 1 46.02 -10.4Usaa STrBd USTB ... ... ... 54.88 49.34 1 49.53 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 1 48.61 -3.1USANA s USNA ... ... 31 137.95 55.50 90 133.85 +80.8USCF Oil n USOU ... ... ... 80.79 22.66 4 66.47 +54.6USCF ShOil USOD ... ... ... 26.29 4.69 3 5.22 -53.9USCF shpei BUY ... ... ... 28.76 23.45 0 28.67 +13.2USCF shpen BUYN ... ... ... 28.15 23.45 0 27.25 +5.2USD Ptrs USDP 1.42f 14.4 ... 12.00 9.00 70 9.85 -12.4USG USG ... ... 24 43.47 27.24 332 43.15 +11.9Ultrapar UGP .55e 5.3 ... 26.48 10.02 524 10.27 -54.8UndrArm s UAA ... ... 36 24.70 11.40 2337 20.94 +45.1UnAr C wi UA ... ... ... 22.68 10.36 1628 19.29 +44.8Uni UFI ... ... 15 39.21 28.97 59 32.21 -10.2UniFirst UNF .45f .2 24 193.05 136.55 55 184.40 +11.8UnilevNV UN 1.43e 2.5 ... 61.62 51.56 616 58.29 +3.5Unilever UL 1.48e 2.6 ... 60.13 50.74 550 57.62 +4.1UnionAc un LTN/U ... ... ... 10.45 10.00 0 10.45 +4.1sUnionPac UNP 3.20f 2.1 10 153.04 103.41 4002 151.24 +12.8UniqueF n UFAB .60 7.1 10 9.70 7.05 5 8.50 +14.6sUnisys UIS ... ... ...dd 16.35 7.20 1379 16.75 +105.5Unit UNT ... ... 14 28.68 15.29 243 25.80 +17.3sUtdContl UAL ... ... 13 86.60 56.51 2785 86.82 +28.8UtdMicro UMC .09e 3.2 ... 3.14 2.32 1936 2.77 +15.9UPS B UPS 3.64 3.0 21 135.53 101.45 2126 122.75 +3.0UtdRentals URI ... ... 8 190.74 108.22 746 158.48 -7.8USNatGas UNL ... ... ...q 10.28 8.54 0 9.37 +2.1US12MoOil USL ... ... ...q 25.74 16.75 7 25.11 +20.0USAntimny UAMY ... ... ... .79 .20 80 .53 +66.3US Bancrp USB 1.20 2.2 14 58.50 48.49 4184 54.20 +1.2US Bcp pfA USBpA 35.49e 3.9 ... 935.00 873.48 2 917.50 +3.3US Bcp pfH USBpH .89e 3.8 ... 24.22 21.61 38 23.38 +3.5US Bcp pfM USBpM 1.63 5.8 ... 29.43 27.24 55 27.98 -.9US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 17 25.45 +.7US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.46 108 21.32 +17.8US Cellular USM ... ... 57 45.00 32.06 87 43.65 +16.0US Cellu60 UZA 1.74 6.8 ... 26.20 23.80 14 25.55 +1.2US Cellu 63 UZB 1.81 7.0 ... 26.87 24.46 23 25.85 +.5US Cell64 UZC 1.81 6.8 ... 27.31 24.55 28 26.69 +3.0USCmdtyFd USCI ... ... ...q 45.44 39.55 36 41.61 -2.2USDslHtOil UHN ... ... ...q 21.76 15.28 0 21.14 +9.3US GasFd UGA ... ... ...q 36.45 27.09 8 33.95 +6.6USCoppFd CPER ... ... ...q 21.26 16.20 7 17.17 -18.5USAgriFd USAG ... ... ...q 18.21 15.55 15.82 -4.2US NGas rs UNG ... ... ...q 27.92 20.40 1527 23.35 US OilFd USO ... ... ...q 15.25 9.34 10700 14.43 +20.1US ShrtOil DNO ... ... ...q 73.75 43.86 3 45.97 -19.1USSteel X .20 .6 18 47.64 23.16 4363 30.80 -12.5UtdTech UTX 2.80 2.1 23 139.24 109.10 2248 134.50 +5.4sUtdhlthGp UNH 3.60 1.3 24 267.45 186.00 2601 268.51 +21.8UNITIL UTL 1.46 2.9 27 53.07 40.92 30 50.50 +10.7Univar n UNVR ... ... 54 31.95 25.54 365 28.44 -8.1UnvslCp UVV 3.00f 5.0 8 71.60 45.95 94 59.45 +13.2UnvHR UHT 2.64 3.5 44 78.61 53.00 22 75.70 +.8UnivHlthS UHS .40 .3 16 129.32 95.26 478 127.42 +12.4Univ Insur UVE .64a 1.4 15 45.90 15.08 174 44.55 +62.9UnvSecInst UUU ... ... ...dd 3.50 1.05 4 1.50 -11.8UnivTInst UTI .08 2.9 ...dd 3.75 2.21 4 2.72 +13.3UnumGrp UNM 1.04f 2.9 1 58.73 34.57 1421 35.99 -34.4Ur-Energy URG ... ... 78 .91 .50 1349 .78 +13.5UraniumEn UEC ... ... ...dd 2.00 .96 261 1.65 -6.8UrbnEdg n UE .88 3.8 27 26.19 19.51 1273 23.07 -9.5UrstdBid UBP 1.06f 5.8 37 18.92 15.36 2 18.31 +8.0UrsBidA UBA 1.08f 4.7 30 23.94 17.20 104 22.99 +5.7UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 3 25.09 -4.6UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.90 -4.8V -VF Corp VFC 1.84 2.0 49 97.00 61.56 1791 93.59 +26.5VICI Pr n VICI .64 3.1 ... 21.33 17.58 2950 20.93 +.2VOC EnTr VOC .47e 8.5 12 6.66 3.15 50 5.56 -6.1VaalcoE EGY ... ... ... 3.38 .68 720 2.40 +244.3sVailRsrt MTN 5.88 2.0 31 299.40 200.68 175 296.78 +39.7Vale SA VALE .29e 2.2 13 15.24 9.53 17841 13.44 +9.9ValeroE VLO 3.20 2.7 32 126.98 67.24 2049 120.39 +31.0ValeroEPt VLP 2.20f 6.0 13 48.66 33.25 604 36.43 -18.1Valhi VHI .08 2.3 31 9.24 2.13 102 3.44 -44.2Validus pfA VRpA ... ... ... 26.32 24.12 10 25.67 -1.0Validus pfB VRpB ... ... ... 26.23 24.15 14 25.58 -.2VlyNBcp VLY .44 3.7 21 13.38 10.61 1069 11.99 +6.9VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 12 26.66 -3.9VlyBcp pfB VLYpB ... ... ... 28.11 24.99 5 26.01 -1.7Valmont VMI 1.50 1.1 22 176.35 135.35 103 139.95 -15.6Valvoline n VVV .30 1.4 ... 25.63 19.86 1473 21.57 -13.9VanEMGold OUNZ ... ... ...q 13.44 11.53 54 11.81 -8.1VanEGold GDX .06e .3 ...q 25.58 18.15 51979 18.92 -18.6VnE LgFl n LFEQ ... ... ... 28.49 24.56 8 28.06 +6.7VanE Grn n GRNB ... ... ... 27.50 24.66 3 26.02 -3.6VnEkSteel SLX .40e .9 ...q 51.92 39.22 14 44.99 -1.9MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 5 22.41 -4.0VanE Env EVX .53e .5 ...q 98.45 78.51 4 96.39 +10.9VanE 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 52 22.44 -8.3VanEHiYM HYD 1.45 4.6 ...q 31.55 30.60 443 31.51 +1.0VanE ChiBd CBON .68e ... ...q 24.34 22.06 0 22.74 +.1VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 12 24.48 +1.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e .1 ...q 24.33 19.39 6557 19.91 -6.1VanE BDC BIZD 1.47e 8.5 ...q 17.86 15.39 29 17.20 +3.6VEckPfSec PFXF 1.24e 6.3 ...q 20.20 18.60 85 19.72 +.3VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.56 159 29.04 -3.0VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 8 24.25 -5.4VanE Reit MORT 2.36e 7.8 ...q 25.30 21.20 14 24.33 +1.1VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 15 25.40 -4.6VanE EmM EMAG .92 4.6 ...q 22.45 19.99 0 20.12 -7.8VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 135 25.34 +.3VanE EMBd EMLC .98 5.9 ...q 19.91 16.27 1306 16.49 -13.1VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 3 61.03 -.2VEckMun PRB .15e .6 ...q 24.68 24.08 0 24.32 +.1VnEkSMu SMB .20 1.2 ...q 17.66 17.05 64 17.29 +.3VanE LgMu MLN .62 3.1 ...q 20.43 19.41 24 19.75 -2.9VanEIntMu ITM .54 2.3 ...q 24.33 23.25 125 23.57 -2.1VnEkHiInInf YMLI 1.20 8.7 ...q 14.90 11.07 49 13.74 +2.3VanE GenDr GNRX ... ... ... 26.68 21.50 0 26.18 +7.7sVanE OilR CRAK ... ... ...q 35.57 25.20 4 35.40 +15.3V IntMoat MOTI ... ... ...q 36.88 31.74 3 33.29 -2.4VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 2 52.20 +6.4VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.29 2 26.73 -22.7VanE Israel ISRA .44e 1.3 ...q 33.60 28.13 5 33.59 +10.6VanEWMoat MOAT .41e .9 ...q 46.21 38.60 99 46.11 +8.6VanE UncOG FRAK .06e .4 ...q 18.24 12.59 11 16.58 +5.9VnEkSemi SMH .58e .5 ...q 114.55 85.55 4337 109.02 +11.5VnEkRtl] RTH 1.39e 1.3 ...q 110.04 77.47 18 109.75 +20.1VanE Agri MOO 1.10e 1.7 ...q 65.86 55.42 19 64.68 +5.0VEckOilSvc OIH .47e 1.9 ...q 29.87 21.79 4497 25.05 -3.8VnEkRusSC RSXJ .81e 2.5 ...q 44.21 31.35 0 32.26 -21.3VEckVcREr REMX .50a 2.4 ...q 32.97 19.26 46 21.12 -29.8VEckChina PEK 1.41e 1.3 ...q 54.26 36.78 2 39.33 -18.5VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 7 49.36 -27.2VanE Egyp EGPT ... ... ...q 40.97 26.57 4 33.26 +1.7VEckPoland PLND .29e 1.6 ...q 21.80 15.47 3 18.02 -8.8VanE JrGld GDXJ ... ... ...q 37.76 26.78 21137 28.17 -17.5VanE Coal KOL .13 .8 ... 18.49 14.26 22 15.89 -.9VnEk Viet VNM .32e 1.9 ...q 20.50 14.41 75 16.71 -6.5VanEBrzSC BRF ... ... ...q 26.12 17.04 9 17.33 -26.1VanEIndo IDX .25e 1.2 ...q 26.90 19.96 24 21.70 -12.6VanENatRs HAP .64e 1.7 ...q 39.67 33.70 5 37.16 +.1VanE VAfr AFK .53e 2.3 ...q 27.39 21.45 5 22.81 -8.2VanE Gam BJK 1.07e 2.5 ...q 50.35 39.66 3 43.20 -7.4 VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 95 88.96 -6.4VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 767 81.15 -3.2VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1087 78.24 -1.1VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2376 79.29 -2.8VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 48 113.93 -5.8sVangMegG MGK 1.33e 1.0 ...q 126.72 101.29 88 126.77 +13.9VangMegV MGV 1.53e 1.9 ...q 81.59 69.34 37 80.11 +4.8VangMega MGC 1.47e 1.5 ...q 96.61 83.33 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 78.32 558 87.82 +2.6VangEMI VXF 1.13e .9 ...q 125.10 100.59 314 124.79 +11.7sVangGrth VUG 1.38e .9 ...q 159.65 128.48 449 159.76 +13.6sVangLgCp VV 1.84e 1.4 ...q 133.29 111.59 122 133.29 +8.7sVangMidC VO 1.76e 1.1 ...q 166.19 141.72 297 165.91 +7.2VangSmCp VB 1.63e 1.0 ...q 165.68 132.64 871 165.21 +11.8sVangSCG VBK 1.19e .6 ...q 188.54 142.99 121 188.45 +17.2VangSCV VBR 1.96e 1.4 ...q 143.52 119.87 190 142.68 +7.5sVangTSM VTI 2.17e 1.4 ...q 149.87 124.52 3015 149.84 +9.2VangValu VTV 2.05e 1.8 ...q 113.46 96.40 948 111.15 +4.5sVangSP500 VOO 3.81e 1.4 ...q 266.35 223.15 3027 266.34 +8.6VangMCVal VOE 1.76e 1.5 ...q 117.97 102.03 113 115.07 +3.1sVangMCGr VOT .82e .6 ...q 142.87 117.11 70 142.94 +11.9VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 4653 84.24 +1.5sVangDivAp VIG 1.82e 1.7 ...q 109.48 91.60 495 109.38 +7.2VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 79 115.22 -3.4VangTotW VT 1.53e 2.0 ...q 78.12 68.57 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 50.25 1957 52.70 -3.7VangEmg VWO 1.10e 2.6 ...q 50.99 40.33 10698 42.66 -7.1VangPacif VPL 1.37e 2.0 ...q 77.96 66.86 230 70.11 -3.8VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2573 57.28 -3.2VangTEBd VTEB .28e ... ...q 52.07 50.36 493 51.00 -1.3sVang500Gr VOOG 1.62e 1.0 ...q 157.02 124.89 55 157.26 +14.8Van500Val VOOV 2.01e 1.8 ...q 116.72 100.00 8 112.43 +2.2VanSC600V VIOV 1.66e 1.1 ...q 150.33 115.59 12 148.83 +12.5VanSC600G VIOG 1.13e .6 ...q 178.75 128.98 18 177.93 +21.9VangSC600 VIOO 1.19e .7 ...q 165.03 122.83 37 163.87 +17.6VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 13 130.28 +7.0sVanMC400G IVOG 1.16e .8 ...q 146.14 118.68 14 146.00 +9.7VanMC400 IVOO 1.57e 1.1 ...q 138.49 114.37 91 138.00 +7.9VangFTSE VEA 1.10e 2.5 ...q 47.89 41.57 7737 43.54 -2.9sVangCnD VCR 2.03e 1.1 ...q 179.53 139.00 54 179.60 +15.2VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 88 140.25 -4.0VangEngy VDE 2.37e 2.3 ...q 109.79 84.39 158 103.46 +4.6VangFncl VFH .90e 1.2 ...q 75.48 59.92 431 72.13 +3.0sVanHC Etf VHT 1.96e 1.1 ...q 175.67 146.61 154 175.88 +14.1VangIndl VIS 2.25e 1.5 ...q 151.28 126.02 148 146.73 +3.1sVangInfT VGT 1.61e .8 ...q 199.60 146.70 338 200.30 +21.6VangMat VAW 2.12e 1.6 ...q 144.65 121.75 56 135.19 -1.1VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 68 118.82 +1.9VangTel VOX 3.14e 3.6 ...q 95.57 81.62 44 87.54 -4.0VantageEn VEI ... ... ... VarianMed VAR ... ... 86 130.29 98.34 428 112.27 +1.0tVectorGp VGR 1.60b 10.2 23 23.14 15.60 2153 15.61 -30.3Vectren VVC 1.80 2.5 28 71.74 58.00 636 71.22 +9.5Vectrus VEC ... ... 15 41.48 26.62 49 31.51 +2.1VedantaLtd VEDL 1.20e 9.2 ... 21.99 11.58 461 13.08 -37.2sVeevaSys VEEV ... ... ...cc 103.49 52.17 1676 102.72 +85.8VenatorM n VNTR ... ... ... 26.90 11.04 558 11.87 -46.3Ventas VTR 3.16 5.3 17 69.92 46.55 1523 59.69 -.5VentasR 43 VTRB 1.36 5.4 ... 25.65 24.15 3 25.30 +.5Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.0 ...cc 8.71 6.52 5074 7.88 +1.2Vereit pf VERpF 1.68 6.6 ... 26.10 24.43 81 25.51 -.2Veritiv VRTV ... ... ...dd 51.00 20.35 42 48.15 +66.6VerizonCm VZ 2.36 4.3 7 55.21 43.97 11851 54.65 +3.2VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 28 25.77 -2.3VermilnE g VET 2.03 ... ... 40.59 30.18 124 32.15 -11.5Verso Cp VRS ... ... ... 30.33 4.76 331 30.11 +71.4Versum VSM .24f .6 ... 42.74 33.06 324 39.74 +5.0ViadCorp VVI .40 .6 30 62.30 49.20 24 61.60 +11.2Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 39.28 8 48.10 +7.8VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 7 24.19 3.20 59 21.04 +239.9Vipshop VIPS ... ... 6 19.14 6.82 5193 7.05 -39.8VirnetX VHC ... ... ...dd 8.75 2.10 85 2.95 -20.3VirDynCr n BLHY ... ... ... 25.65 24.24 10 24.48 -1.3VirShUS n VESH ... ... ... 24.93 20.86 21.36 -6.5ZweigTR ZTR .97 8.1 ...q 14.18 10.74 38 11.95 -10.8VirtGblMSc VGI 1.87 14.0 ...q 19.46 13.19 58 13.38 -23.5sVisa s V .84 .6 48 145.60 102.26 4925 145.20 +27.3VishayInt VSH .34 1.4 ...dd 26.50 17.05 762 23.60 +13.7VishayPrc VPG ... ... 41 45.00 20.50 38 44.15 +75.5VistaGold VGZ ... ... ...dd .92 .47 53 .51 -27.9VistaOutd n VSTO ... ... ...dd 23.71 12.36 599 18.03 +23.7VistraEn n VST ... ... ... 24.81 17.10 3041 22.90 +25.0VitaminSh VSI ... ... 15 13.95 2.95 441 13.60 +209.1VivintSolar VSLR ... ... 20 6.15 2.70 206 5.20 +28.4VMware VMW ... ... 40 165.00 102.03 1828 148.50 +18.5VoceraCm VCRA ... ... ...dd 34.14 22.43 95 32.23 +6.7VolarisAv VLRS ... ... ... 13.06 4.87 339 7.24 -9.7VolitionRX VNRX ... ... ... 4.00 1.44 66 1.99 -32.3VoltInfoSci VISI ... ... ...dd 4.90 2.16 3 3.50 -7.9Vonage VG ... ... ...dd 14.61 7.62 724 14.13 +38.9Vornado VNO 2.52 3.3 27 80.30 64.14 922 77.38 -1.0Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 16 25.62 +1.4Vorndo pfL VNOpL 1.35 5.5 ... 25.76 22.37 22 24.67 -.9Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 26 23.38 -6.9Voxeljet VJET ... ... ... 6.37 3.07 110 4.01 -12.3VoyaAsPcD IAE 1.02 10.7 ...q 11.38 9.17 23 9.52 -9.2VoyaEmHi IHD .92 11.8 ...q 9.86 7.61 117 7.82 -12.1VoyaFincl VOYA .04 .1 18 55.27 35.82 987 50.85 +2.8VoyaGlAdv IGA 1.12 9.5 ...q 11.85 10.54 41 11.73 +2.6VoyaGlbDv IGD .91 12.3 ...q 8.16 7.00 608 7.41 -4.4VoyaInfra IDE 1.46 9.6 ...q 17.66 14.25 34 15.26 -9.4VoyaIntHD IID .83 12.5 ...q 7.90 6.40 20 6.61 -12.3VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 414 5.00 -1.4VoyaNatRs IRR .81 13.1 ...q 7.00 5.75 63 6.19 -1.1VulcanM VMC 1.12 1.0 24 141.20 108.17 941 112.19 -12.6W -W&T Off WTI .40 6.0 12 9.12 1.86 3172 6.67 +101.5WBI TacGr WBIA .03e .1 ...q 26.51 22.50 8 25.22 +.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 24.56 -6.8WBI TacYd WBIC .28e 1.2 ...q 24.17 20.92 10 23.86 +6.6WBI TacSel WBID .05e .2 ...q 25.62 21.92 6 24.88 +1.6WBI LCTG WBIE .19e .7 ...q 28.05 23.50 8 27.91 +7.1WBI LCTV WBIF .22e .7 ...q 30.46 25.93 5 30.32 +4.8WBI LCTY WBIG .31e 1.1 ...q 28.00 22.73 14 27.25 +5.4WBI LCTS WBIL .04e .1 ...q 29.15 24.92 5 28.07 +2.3WBI PwFact WBIY ... ... ... 28.05 22.93 24 27.52 +3.5WBITacRot WBIR ... ... ... 26.78 24.47 10 25.33 -.5WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 12 24.05 -5.2WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 30 24.17 -3.1WEC Engy WEC 2.21 3.3 21 70.09 58.48 1366 66.94 +.8WEX Inc WEX ... ... 36 198.82 105.83 234 187.12 +32.5WNS Hldg WNS ... ... 25 54.38 34.70 57 50.37 +25.5WP Carey WPC 4.06 6.1 18 72.41 59.23 297 66.75 -3.1WPP plc WPP 3.91e 4.7 ... 103.53 73.66 85 83.88 -7.4WPX Engy WPX ... ... ...dd 19.78 9.38 2800 18.55 +31.8WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.6 14 26.54 17.47 278 18.93 -12.8WABCO WBC ... ... 16 162.20 113.00 204 123.81 -13.7Wabtec WAB .48 .4 34 114.85 69.20 518 110.06 +35.2WaddellR WDR 1.00 4.9 14 23.82 17.53 483 20.42 -8.6WageWrks WAGE ... ... 30 65.80 38.40 121 52.15 -15.9WalMart WMT 2.08f 2.2 23 109.98 77.50 9969 96.07 -2.7WalkerDun WD ... ... 8 61.44 42.66 122 55.17 +16.1WarrMet n HCC .20 ... ... 31.65 11.22 579 24.16 +22.5WashPrGp WPG 1.00 12.4 22 8.87 5.40 2229 8.08 +13.5WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 48 23.30 -5.3WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 10 21.12 -14.7WREIT WRE 1.20 3.8 31 33.75 24.92 431 31.48 +1.2WasteCon s WCN .56 ... 42 80.18 64.46 580 78.72 +11.0WsteMInc WM 1.85 2.0 19 91.64 75.71 1256 90.44 +4.8Waters WAT ... ... 29 220.20 177.58 363 191.50 -.9Watsco WSO 5.80 3.3 33 192.94 141.61 124 175.17 +3.0WatscoB WSO/B 5.00f 2.8 36 192.75 142.00 0 175.50 +3.8WattsWtr WTS .84 1.0 28 93.35 59.15 44 83.35 +9.7Wayfair W ... ... ...dd 134.22 55.33 1439 130.64 +62.8 WeathfIntl WFT ... ... ...dd 4.72 2.07 10091 2.74 -34.3WebsterFn WBS 1.32 2.0 21 69.63 44.04 653 65.70 +17.0WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 53 105.73 40.93 905 76.36 +72.4WeinRlt WRI 1.58 5.1 11 33.83 25.67 650 31.28 -4.8WeisMk WMK 1.20 2.5 23 57.82 31.26 60 47.56 +14.9Welbilt WBT ... ... ... 23.85 18.34 1037 22.01 -6.4Wellcare WCG ... ... 36 305.75 162.25 335 303.22 +50.8WellsF pfJ WFCpJ 2.00 7.8 ... 26.67 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1253.00 5 1300.50 -.7WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 41 24.95 -.6WellsF pfO WFCpO 1.28 5.1 ... 25.36 23.40 34 25.01 -.4WellsF pfP WFCpP 1.31 5.2 ... 25.48 23.69 24 25.22 +.1WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 180 26.10 -3.3WellsF pfR WFCpR 1.66 6.0 ... 29.54 26.87 34 27.81 -2.8WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 12 25.97 -1.8WellsFargo WFC 1.72f 2.9 14 66.31 49.27 19318 59.07 -2.6WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 69 25.53 -1.6WellsF pfX WFCpX ... ... ... 26.16 24.15 89 25.35 -.7WellsF pfW WFCpW ... ... ... 26.65 24.32 47 25.65 -1.3WellsF pfV WFCpV ... ... ... 26.82 25.00 38 26.23 -2.2EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.43 99 5.57 -6.1WFAdvInco EAD .82 10.1 ...q 8.77 7.80 200 8.04 -4.3WFAdMSec ERC 1.16 9.2 ...q 13.49 12.24 106 12.55 -3.9WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 25 25.99 -1.9WFAdUtlHi ERH .90 7.1 ...q 13.50 9.51 6 12.71 -3.7Welltower WELL 1.68e 2.5 15 75.58 49.58 1478 66.81 +4.8Welltwr pfI HCNpI 3.25 5.2 ... 67.53 54.50 109 62.40 +4.2WescoAir WAIR ... ... 17 14.23 6.05 342 12.55 +69.6Wesco Intl WCC ... ... 18 69.35 48.95 434 62.20 -8.7sWestPhrm WST .56 .5 50 117.75 82.74 398 117.16 +18.7WstnAlliB WAL ... ... 16 64.06 44.83 419 57.93 +2.3WstnAll56 WALA 1.56 6.0 ... 26.71 25.15 19 25.82 -1.5WstACpLn TLI .87 8.7 ...q 10.95 9.93 36 10.00 -4.9WAstEMkt EMD .84 6.2 ...q 16.16 13.11 174 13.61 -12.5WsADefOp GDO 1.36 8.4 ...q 18.58 16.28 22 16.30 -9.4WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 117 9.17 -10.3WstAstHI2 HIX .80 13.8 ...q 7.28 5.97 169 6.38 -8.5WAHiInOp HIO .43 8.9 ...q 5.19 4.73 279 4.81 -5.1WAstHYOp HYI 1.32 9.1 ...q 15.73 14.37 36 14.50 -4.1WstnAsst PAI .69 5.0 ...q 17.37 13.32 19 13.90 -12.2WstnAsInt SBI .48 5.6 ...q 9.95 8.57 22 8.57 -7.9WAstDefOp IGI 1.20 5.9 ...q 23.67 19.56 25 20.19 -11.7WAMgdMu MMU .78 6.2 ...q 14.60 12.54 71 12.61 -10.4WstAstMtg WMC 1.24e 11.4 11 11.11 8.54 167 10.89 +9.4WAMtDOp DMO 2.82a 12.7 ...q 26.75 21.50 43 22.18 -10.1WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 9 21.11 +1.1WstAMunHi MHF .34 4.7 ...q 8.05 7.08 28 7.18 -3.0WAMunPrt MNP .87 6.1 ...q 16.21 13.94 8 14.15 -7.1WAstBdF WEA 1.08 8.5 ...q 14.34 12.50 23 12.73 -7.8WstAVari GFY .93 5.7 ...q 17.79 16.34 4 16.34 -5.9WAstInfSc WIA .38 3.4 ...q 12.10 11.20 41 11.39 -3.4WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 80 11.05 -3.2WstC&G gs WRN ... ... ... 1.44 .65 89 .70 -31.2WstnGasEq WGP 2.19f 6.3 21 42.92 31.63 233 35.01 -5.8WstnGasPt WES 3.80f 7.4 42 54.40 40.44 558 51.09 +6.2WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 3432 18.81 -1.1WestlkChm WLK 1.59f 1.6 10 124.30 73.68 956 98.04 -8.0WestlkCLP WLKP 1.63f 6.4 17 27.75 21.10 67 25.55 +2.4WestmRs s WMLP .46m 24.6 ...dd 5.58 .98 15 1.88 -32.6WestpacBk WBK 1.52e 7.4 ... 26.38 20.05 460 20.53 -15.8WestRck WRK 1.72 3.1 16 71.55 52.78 1321 55.71 -11.9WestwdH WHG 2.72 4.7 12 71.00 53.51 22 57.94 -12.5Weyerhsr WY 1.36 3.9 31 38.39 31.35 2743 35.31 +.1tWheatPr g WPM .28e ... 22 22.87 17.57 1921 17.65 -20.2Whrlpl WHR 4.60 3.5 ...dd 190.73 122.20 1397 129.91 -23.0WhtMtIns WTM 1.00 .1 62 946.52 786.23 11 920.11 +8.1WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.3 34 15.15 10.06 258 13.72 -4.8WhitngPet rs WLL ... ... ...dd 56.47 15.88 1993 48.16 +81.9WidOpW n WOW ... ... ... 16.66 6.03 245 11.77 +11.4WidePoint WYY ... ... ...dd .73 .40 119 .51 -21.5WildhRs n WRD ... ... ... 29.67 10.36 1193 20.81 +13.0WileyJA JW/A 1.20 1.9 17 71.75 51.50 138 64.70 -1.6WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 64.35 -2.0WLyonHm WLH ... ... 11 32.95 19.77 208 20.21 -30.5WmsCos WMB 1.36 4.5 11 33.67 24.00 12463 30.08 -1.3WmsSon WSM 1.72 2.5 22 73.99 44.01 2331 68.62 +32.7Winnbgo WGO .40 1.0 12 58.65 34.30 213 38.60 -30.6Wipro s WIT .03e .6 ... 6.05 4.50 366 5.17 -5.5WirelessT WTT ... ... ...dd 2.64 1.36 56 1.78 -26.7WT IntQua IQDG ... ... ... 32.75 29.05 6 30.52 -.6WT ST HiYl SFHY ... ... ... 51.40 48.47 0 50.31 +2.6WT ShTr n SFIG ... ... ... 49.77 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.77 -1.2WT Corp n WFIG ... ... ... 50.07 47.25 48.25 -3.4WT EmMDv DVEM ... ... ... 36.70 30.37 2 31.86 -4.0WT G exMx XMX ... ... ... 31.68 27.35 1 30.75 +3.8WT DyCEu DDEZ ... ... ... 33.88 29.57 7 30.32 -3.7WT DyInEq DDWM ... ... ... 32.00 28.55 18 29.66 -2.9WT DyInSm DDLS ... ... ... 34.74 30.34 0 31.77 -5.2WT DynCJp DDJP ... ... ... 31.29 27.94 28.06 -6.1WTBearEq DYB ... ... ...q 26.88 24.72 1 26.80 +2.8sWT LgSEq DYLS ... ... ...q 35.88 29.43 24 35.81 +9.9WT EuLoc EZR ... ... ... 34.19 26.35 28.11 -9.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.20 0 26.72 +1.9WT GlSmC GSD ... ... ... 35.24 30.54 33.00 -.2WTWkDUSE 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 28.00 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.47 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 53 48.68 -4.0WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 10 30.72 -1.2sWT PutStr PUTW ... ... ... 30.58 26.65 7 30.59 +5.2WT EMexSt XSOE .77e 2.6 ...q 35.10 27.47 20 29.51 -7.3WT JpDvG JHDG ... ... ...q 30.34 25.63 4 27.78 -4.1WTIntHDv IHDG .70e 1.3 ...q 33.04 29.39 19 32.88 +3.8WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 6 26.55 -1.5WTFltRtTr USFR ... ... ...q 27.90 24.97 310 25.08 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 434 64.79 +1.7WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.06 0 43.41 -5.0WTEmLDbt ELD 1.74 5.3 ...q 40.08 32.71 18 32.99 -14.2WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 3 25.45 +1.6WisYldEn n SHAG ... ... ... 52.53 48.66 4 48.93 -1.6Wis US Mul USMF ... ... ... 31.05 25.48 13 30.94 +11.3GrnHCmdty GCC ... ... ...q 19.89 17.35 25 17.91 -6.8WT Diefa DWM .74e 1.4 ...q 59.63 51.32 37 53.52 -4.1WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.40 20 42.16 -5.0WTDv exF DTN 2.48e 2.7 ...q 92.93 81.49 13 91.06 +3.0WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 3 47.19 -2.7WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 55 65.13 -7.7WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 13 72.66 -.2WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.98 4 42.58 -1.9WT IntLC DOL 1.69e 3.5 ...q 54.18 46.64 16 48.58 -4.0WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 16 66.11 -4.2WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 38 71.73 -6.6WTGxUSDv DNL .99e 1.7 ...q 62.84 55.85 5 58.85 -.6WTJpnSC DFJ 1.26e 1.7 ...q 85.64 71.84 26 75.45 -6.2WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.93 953 55.07 -7.2WT LCD DLN 1.84e 1.9 ...q 97.25 84.20 25 95.18 +3.3sWT MCD s DON ... ... ...q 37.50 31.92 217 37.41 +6.0WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 52 56.99 -4.3WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 65.32 0 68.78 -2.0WT SC s DES ... ... ...q 30.76 25.90 137 30.51 +5.0WT TotDv DTD 2.05e 2.1 ...q 97.46 84.81 8 96.18 +3.5WT MgdFut WDTI ... ... ...q 40.66 38.44 12 40.39 +2.0WT EmCur CEW ... ... ...q 20.09 17.89 7 18.09 -6.9WTChiYuan 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 55 47.59 -8.7WT EmEq DEM 1.80e 4.1 ...q 50.31 41.82 423 44.21 -2.5WTGxUSRe DRW 1.22e 4.0 ...q 34.85 29.21 10 30.51 -6.3WT JpCapG DXJC 3.43e 2.0 ...q 31.10 24.65 26.91 -7.2WT India EPI .22e .8 ...q 29.52 24.49 1393 27.02 -2.9WT JpHFn DXJF 3.48e 1.1 ...q 27.59 21.93 1 23.97 -7.6 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 A -:A-MarkPM AMRK .32 2.4 59 18.83 10.39 1 13.54 -7.6AAON AAON .32f .8 51 43.30 29.05 165 40.65 +10.8AC Immun n ACIU ... ... ... 17.40 6.94 100 8.55 -33.2ACI Wwde ACIW ... ... ...cc 28.58 20.23 291 28.02 +23.6ACM Rsc n ACMR ... ... ... 15.60 4.74 104 13.96 +165.9ACNB Cp ACNB .92 2.6 19 36.00 26.00 4 35.50 +20.1AGNC Inv AGNC 2.16 11.2 6 21.94 17.84 2590 19.32 -4.3AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 16 25.93 +.3AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 36 26.54 +3.2ALJ Reg n ALJJ ... ... ... 3.75 1.42 58 1.96 -37.8AMAG Ph AMAG ... ... ...dd 26.10 11.93 253 24.65 +86.0AMC Net AMCX ... ... 11 69.02 46.89 604 63.88 +18.1ANGI Hme ANGI ... ... ... 22.51 10.24 1123 21.92 +109.6ANI Ph h ANIP ... ... 23 74.70 45.57 33 57.22 -11.2ARC Grp ARCW ... ... ...dd 2.95 1.80 10 1.95 -7.1ARCAbio rs ABIO ... ... ...dd 2.00 .45 232 .60 -55.6ASLAN n ASLN ... ... ...dd 10.44 5.08 3 7.98 +42.2ASML Hld ASML 1.71e .8 40 221.66 153.39 424 206.69 +18.9ASV Hld n ASV ... ... ... 10.80 4.75 2 5.65 -44.3sATA Inc ATAI ... ... ... 2.66 .40 14145 2.59 +470.5ATN Intl ATNI .68 .9 ...dd 75.94 49.34 27 73.46 +32.9AV Homes AVHI ... ... 6 22.03 14.80 268 21.45 +28.8AXT Inc AXTI ... ... 21 10.75 5.80 295 7.65 -12.1AbeonaTh ABEO ... ... ...dd 22.75 9.00 445 15.00 -5.4Abeona wt ABEOW ... ... ... 17.56 5.19 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 1097 4.06 -7.7Abiomed ABMD ... ... ...cc 450.93 144.01 394 385.97 +105.9Abraxas AXAS ... ... ... 3.27 1.59 1325 2.25 -8.5AcaciaC n ACIA ... ... ...dd 50.08 24.72 323 39.28 +8.4AcaciaTc ACTG .50 12.8 ...dd 5.50 3.15 21 3.90 -3.7AcadiaHlt ACHC ... ... 18 49.05 26.92 397 40.52 +24.2AcadiaPh ACAD ... ... ...dd 41.20 12.77 807 14.60 -51.5Acasti g rs ACST ... ... ...dd 3.36 .43 228 .51 -46.0AccelrDiag AXDX ... ... ...dd 30.35 16.75 88 23.80 -9.2sAcceleron XLRN ... ... ...dd 50.11 32.53 219 50.00 +17.8AccessNt ANCX .64f 2.4 24 30.99 24.49 34 27.12 -2.6Accuray ARAY ... ... ...dd 6.15 3.20 194 4.05 -5.8AcelRx ACRX ... ... ...dd 5.75 1.55 937 3.00 +48.1AcerTh rs ACER ... ... ... 34.10 8.29 21 31.62 +128.3AcetoCorp ACET .04m 1.2 ...dd 11.98 2.22 152 3.37 -67.4tAchaogen AKAO ... ... ...dd 19.74 4.95 783 5.37 -50.0AchvLfS rs ACHV ... ... ...dd 42.00 2.67 24 3.26 -75.7Achillion ACHN ... ... ...dd 5.19 2.33 560 2.84 -1.4AclarisTh n ACRS ... ... ...dd 28.93 14.12 928 15.94 -35.4AcordaTh ACOR ... ... 54 36.35 16.55 216 28.90 +34.7ActivsBliz ATVI .34f .5 42 81.64 57.29 4066 74.00 +16.9Acxiom ACXM ... ... 89 46.07 18.60 565 45.27 +64.3AdamasPh ADMS ... ... ...dd 44.00 17.68 270 22.28 -34.3AdamisPh ADMP ... ... ...dd 5.85 2.20 520 2.80 -36.4Adaptim n ADAP ... ... ... 14.63 5.42 159 10.46 +56.6AddusHmC ADUS ... ... 49 71.78 30.95 91 65.00 +86.8ADDvtgTch AEY ... ... ...dd 2.33 1.21 10 1.45 -1.4AdestoTc n IOTS ... ... ...dd 10.80 4.70 245 5.70 -11.6AdialPh n ADIL ... ... ... 4.40 2.94 3 3.10 -23.5AdmaBio ADMA ... ... ...dd 6.86 2.01 267 6.04 +88.2AdobeSy ADBE ... ... 61 263.83 143.95 1843 263.04 +50.1 Adomani n ADOM ... ... ... 13.81 .50 133 .69 -84.3Adtran ADTN .36 2.1 ...dd 25.10 13.95 137 16.95 -12.4AduroBio n ADRO ... ... ...dd 12.35 5.10 344 6.30 -16.0AdvEmis n ADES 1.00 9.0 2 12.20 7.00 50 11.17 +15.6AdvEnId AEIS ... ... 16 95.00 56.22 262 59.66 -11.6AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 27.30 9.04 215131 25.05 +143.7Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 741 1.40 -50.7AdverumBi ADVM ... ... ...dd 8.59 2.50 295 5.85 +67.1AdS Shrt n DWSH ... ... ... 25.59 24.53 8 24.71 -1.3AdS Micr n DWMC ... ... ... 25.80 23.69 5 25.59 +3.6AdvS Vice n ACT ... ... ... 29.50 24.23 4 26.13 -.3Aegion AEGN ... ... 22 28.19 19.81 44 24.75 -2.7AegleaBio n AGLE ... ... ...dd 12.00 3.20 213 10.83 +100.2AehrTest h AEHR ... ... ... 4.10 2.12 57 2.55 -5.9Aemetis AMTX ... ... ...dd 3.12 .45 7 1.31 +138.2AeriePhm AERI ... ... ...dd 74.75 47.05 511 63.95 +7.0AeroViron AVAV ... ... ...cc 87.53 38.71 224 85.70 +52.6AEtern g rs AEZS ... ... ...dd 3.25 1.12 41 1.80 -23.7Aethlon rs AEMD ... ... ...dd 3.85 .79 52 1.05 -7.1AeviGeno GNMX ... ... ...dd 2.65 .83 124 1.20 sAffimedNV AFMD ... ... ...dd 2.85 1.15 37312 5.55 +326.9Agenus AGEN ... ... ...dd 6.19 1.55 1315 2.10 -35.6AgileThr h AGRX ... ... ...dd 5.40 .23 210 .26 -90.4Agilysys AGYS ... ... ...dd 16.87 10.10 34 16.27 +32.5AgiosPhm AGIO ... ... ...dd 99.82 51.62 355 78.47 +37.3AgroFresh AGFS ... ... 15 8.75 4.94 196 6.56 -11.4AgroFr wt AGFSW ... ... ... .69 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 82 2.33 -77.9Aimmune n AIMT ... ... ...dd 42.00 20.26 427 28.00 -26.0AirT Inc AIRT ... ... ...dd 35.74 14.90 1 34.35 +39.1AirTrnsp ATSG ... ... 50 27.67 19.17 198 21.02 -9.2AirMedia AMCN ... ... ...dd 2.87 .38 65 .46 -60.2Airgain n AIRG ... ... 48 12.22 7.31 48 11.95 +32.9AkamaiT AKAM ... ... 68 83.08 44.71 841 74.45 +14.5AkariTh rs AKTX ... ... ... 11.95 1.70 32 1.85 -57.3AkceaTh n AKCA ... ... ... 40.75 15.20 1916 24.73 +42.5AkebiaTher AKBA ... ... ...dd 20.25 7.42 226 8.25 -44.5AkersBios AKER ... ... ...dd 1.82 .12 1088 .25 +85.8Akorn Inc AKRX ... ... 41 33.63 10.76 2633 14.25 -55.8Akoustis n AKTS ... ... ... 9.50 4.86 37 7.78 +24.9Alarm.cm n ALRM ... ... 55 57.92 33.39 467 54.75 +45.0AlaskCom ALSK ... ... 14 2.91 1.39 104 1.92 -28.4Albireo ALBO ... ... ... 39.87 20.25 26 31.87 +24.5Alcentra h ABDC .72 11.8 ...dd 11.24 5.75 46 6.12 -27.1AlderBioPh ALDR ... ... ...dd 20.87 9.20 476 17.70 +54.6AldeyraTh ALDX ... ... ... 11.90 4.00 34 7.65 +12.5Alexion lf ALXN ... ... 46 149.34 102.10 1712 120.30 +.6Alico ALCO .24 .8 ...dd 34.80 25.55 3 31.80 +7.8sAlignTech ALGN ... ... ...cc 385.00 172.27 920 382.25 +72.0AlimerSc h ALIM ... ... ...dd 1.46 .74 80 1.02 -23.3Alkermes ALKS ... ... ...dd 71.22 39.54 319 46.12 -15.7Allakos n ALLK ... ... ... 45.95 26.00 82 40.07 +28.2AllgnceBc n ABTX ... ... 31 46.85 31.75 10 44.55 +18.3AllegiantT ALGT 2.80 2.0 10 181.45 111.54 117 136.65 -11.7AllegMrg n ALGR ... ... ... 9.59 9.50 14 9.55 +.1AllegMr wt ALGRW ... ... ... sAllegrM rt ALGRR ... ... ... .43 .34 9 .42 +13.5 AllegMrg un ALGRU ... ... ... 10.30 10.04 15 10.30 +2.6AllenaPh n ALNA ... ... ... 17.56 6.13 139 10.73 +6.7All MMA n AMMA ... ... ... 3.07 .15 1559 .37 -68.5AllnceRes ARLP 2.08f 10.3 5 21.90 15.55 419 20.18 +2.4AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 5 2.35 +12.4AlliedMot AMOT .12 .2 48 51.80 23.26 25 49.84 +50.6Alliqua rs ALQA ... ... ...dd 4.58 1.58 11 2.56 +41.4AllotComm ALLT ... ... ...dd 6.55 4.74 40 6.28 +17.8AllscriptH MDRX ... ... ...dd 16.13 10.78 1498 14.88 +2.3AlnylamP ALNY ... ... ...dd 153.99 70.76 1394 117.55 -7.5AlphaOmg AOSL ... ... 19 18.72 12.92 74 14.22 -13.1Alphabet C GOOG ... ... 34 1273.89 905.00 1296 1231.15 +17.7Alphabet A GOOGL ... ... 38 1291.44 919.31 1364 1245.86 +18.3Alphatc rs ATEC ... ... ... 4.27 1.90 173 3.49 +31.2AlpImmu n ALPN ... ... ...dd 12.87 5.28 3 6.35 -43.3sAlpsRtSec n SWIN ... ... ... 33.03 27.51 0 33.06 +11.1AltaMesa n AMR ... ... ...dd 10.79 4.04 1930 4.90 -50.6AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.10 3095 70.30 +.6Altair A n ALTR ... ... ...dd 41.81 16.55 243 40.64 +69.9Altimm rs ALT ... ... ...dd 3.16 .25 283 .31 -84.6Altisrce n ASPS ... ... 2 37.86 20.45 17 36.80 +31.4tAltraIndlM AIMC .68 1.8 22 53.70 38.00 2031 38.05 -24.5AmTrstFn AFSI .34 2.3 14 14.75 8.80 274 14.47 +43.7AmalBk n AMAL ... ... ... 18.00 16.00 56 17.70 +7.3Amarin AMRN ... ... ... 4.60 2.35 3992 3.00 -25.2sAmazon AMZN ... ... ...cc 1927.70 931.75 3070 1932.82 +65.3AmbacF wt AMBCW ... ... ... 9.06 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 248 21.27 +33.1Ambarella AMBA ... ... ...cc 66.23 37.10 1031 39.44 -32.9Amdocs DOX 1.00 1.5 18 71.72 61.00 599 65.24 -.4Amedica rs AMDA ... ... ... 6.94 .33 221 .41 -87.4Amedisys AMED ... ... 71 126.30 45.60 248 122.85 +133.1AMERCO UHAL 1.50e ... 20 400.99 317.43 41 380.29 +.6AmeriHld n AMRH ... ... ... 13.50 .70 78 1.56 -49.7AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.5 20 6.50 5.25 196 5.90 -2.5AmCarM CRMT ... ... 17 89.85 36.50 72 83.00 +85.9AmAirlines AAL .40 1.0 7 59.08 35.64 7370 40.69 -21.8AmElTech AETI ... ... ...dd 2.53 .62 26 .89 -41.0AmFinTr n AFIN .04p ... ... 16.80 13.15 213 16.47 +9.8AmerNtl AMNB 1.00 2.4 17 43.00 34.95 7 41.10 +7.3AmNatIns ANAT 3.28 2.5 22 134.03 110.43 6 129.92 +1.3AmOutBr AOBC ... ... 27 17.97 8.32 520 9.88 -23.1AmPubEd APEI ... ... 30 46.15 17.40 70 35.95 +43.5AmRailcar ARII 1.60 3.4 6 47.77 34.30 44 47.04 +13.0AmrRvr AMRB .20 1.3 28 17.50 12.21 28 15.15 -.6ASoft lf AMSWA .44 2.4 47 18.94 9.74 325 18.17 +56.2AmSupr rs AMSC ... ... ...dd 8.03 3.06 48 6.46 +78.0AWoodmk AMWD ... ... 24 148.44 79.20 353 85.95 -34.0AmerisBc ABCB .40 .8 19 59.05 41.05 239 49.65 +3.0Amerisafe AMSF .88 1.4 25 67.82 51.55 34 62.90 +2.1AmrSvFin ASRV .08f 1.8 ... 4.55 3.80 21 4.45 +7.2AmSvFn pf ASRVP 2.11 7.3 ... 33.90 26.50 1 28.95 -.2AmesNatl ATLO .92f 3.1 19 32.15 26.00 2 29.95 +7.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, August 29, 2018

PAGE 69

Amgen AMGN 5.28 2.7 17 201.23 163.31 1602 198.62 +14.2AmicusTh FOLD ... ... ... 17.62 12.20 1449 13.35 -7.2AmkorTch AMKR ... ... 8 11.88 8.19 721 8.78 -12.6Amphastar AMPH ... ... ... 20.45 14.40 101 18.09 -6.0AmpOnRt ef IBUY ... ... ... 53.79 34.52 62 53.50 +30.9AmtechSys ASYS ... ... ... 15.45 4.56 142 5.55 -44.9Amyris rs AMRS ... ... ...dd 8.08 2.27 455 7.59 +102.4AnalogDev ADI 1.92 1.9 27 103.59 78.54 3637 100.42 +12.8Anaptys n ANAB ... ... ... 134.00 23.61 256 87.55 -13.1Anavex rs AVXL ... ... ...dd 5.15 1.85 342 2.73 -15.2AnchBcWA ANCB ... ... 20 30.05 24.00 12 28.50 +14.9Andersons ANDE .66 1.6 32 41.70 29.60 56 40.70 +30.7AngioDyn ANGO ... ... ... 23.95 15.16 115 22.27 +33.9AnikaTh ANIK ... ... 20 69.81 28.54 89 41.46 -23.1Ansys ANSS ... ... 52 184.95 119.20 540 184.10 +24.7AntaresP ATRS ... ... ...dd 4.09 1.58 893 3.59 +80.4Apellis n APLS ... ... ... 32.00 12.45 190 18.48 -14.8ApogeeE APOG .63 1.3 18 51.33 37.24 86 49.53 +8.3ApollEnd rs APEN ... ... ... 9.65 3.75 38 7.46 +33.2ApolloInv AINV .60 10.8 ... 6.20 5.18 1773 5.55 -1.9ApolMed n AMEH ... ... ... 30.00 10.00 94 16.51 -31.2AppFolio n APPF ... ... ...cc 82.85 37.56 136 81.75 +97.0Appian A n APPN ... ... ... 43.61 19.62 341 34.62 +10.0sApple Inc AAPL 2.92 1.3 26 219.18 149.16 22736 219.70 +29.8ApplRecy h ARCI ... ... ...dd 1.57 .59 217 .84 -18.9AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 105 1.11 -30.2AppGenTc AGTC ... ... ...dd 5.75 3.25 88 4.35 +20.8ApldMatl AMAT .80 1.8 12 62.40 42.52 13098 43.40 -15.1ApldOptoel AAOI ... ... 26 71.29 22.54 373 42.74 +13.0Approach AREX ... ... 9 4.21 2.07 169 2.13 -28.0Apptio n APTI ... ... ... 39.06 16.56 296 37.37 +58.9ApricusB rs APRI ... ... ...dd 3.34 .25 587 .31 -83.1AptevoTh n APVO ... ... ... 6.35 1.15 32 5.25 +23.8Aptinyx n APTX ... ... ... 25.21 17.35 35 23.20 +14.9AptoseB g APTO ... ... ...dd 4.55 1.30 89 2.78 +24.1AquaMetal h AQMS ... ... ...dd 8.17 1.42 194 2.28 +7.0AquaB Tc n AQB ... ... ...dd 9.99 2.25 17 2.81 -20.2AquestTh n AQST ... ... ... 19.30 14.75 146 16.02 -.2AquinoxPh AQXP ... ... ...dd 16.90 1.96 213 3.17 -73.0ArQule ARQL ... ... ...dd 7.21 .97 838 6.35 +284.8Aradigm h ARDM ... ... ...dd 7.35 1.03 15 1.35 -79.9AratanaTh PETX ... ... ...dd 7.28 3.67 130 5.27 +.2ArbutusB g ABUS ... ... ...dd 12.60 3.85 227 9.15 +81.2ArcBest ARCB .32 .7 16 50.45 25.86 140 47.65 +33.3ArcadB rsn RKDA ... ... ... 66.56 3.60 34 6.29 +14.4ArchCap s ACGL ... ... 28 34.20 25.71 542 30.89 +2.1ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 20 24.79 -2.2ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 19 24.02 -4.4ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 24 4.40 +9.7ArcturusT rs ARCT ... ... ... 15.19 4.78 20 7.77 -2.3Ardelyx ARDX ... ... ... 8.65 3.58 190 4.40 -33.3ArenaPh rs ARNA ... ... ...dd 50.05 22.23 701 37.84 +11.4sAresCap ARCC 1.56f 8.9 9 17.47 15.03 1256 17.47 +11.1Argenx n ARGX ... ... ...cc 103.00 20.50 75 91.71 +45.2AridisPh n ARDS ... ... ... 13.85 12.61 14 13.20 +1.5ArkRst ARKR 1.00 4.5 82 29.49 20.20 10 22.24 -17.7Arotech ARTX ... ... 22 4.35 2.70 88 3.40 -4.2ArrayBio ARRY ... ... ...dd 20.21 9.15 2198 15.05 +17.6ArrisIntl ARRS ... ... 29 30.00 22.33 676 25.46 -.9ArrowFn AROW 1.04 2.7 16 40.15 30.29 12 39.10 +15.2ArrCountR n DWCR ... ... ... 33.04 27.55 28.89 -4.3ArwDWATc DWAT .09e .7 ...q 12.50 11.04 12.42 +6.7ArrowPhm ARWR ... ... ...dd 17.50 2.41 1007 14.73 +300.3Arsanis n ASNS ... ... 2 28.69 1.70 35 1.87 -85.3ArtesRes ARTNA .95 2.6 25 43.22 32.00 16 36.07 -6.5ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 14 2.80 -6.2AscenaRtl ASNA ... ... ...dd 5.29 1.69 1211 4.54 +93.2Ascendis n ASND ... ... ... 76.96 26.30 167 75.43 +88.3AscentCap ASCMA ... ... ... 14.15 1.68 82 2.76 -76.0AsiaPWire APWC .10e ... ... 3.05 2.26 9 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 32 7.99 -10.4sAspenTech AZPN ... ... 47 113.31 59.68 324 113.24 +71.1AssembBio ASMB ... ... ...dd 67.36 25.91 104 38.63 -14.6AssertThr ASRT ... ... ...dd 9.48 4.31 296 7.32 -9.1AstaFd lf ASFI 5.30e ... ... 5.30 2.80 123 3.75 +8.9Astec ASTE .44f .9 17 64.80 44.92 100 49.08 -16.1AstroNova ALOT .28 1.3 44 21.95 11.00 33 21.50 +55.2Astronics ATRO ... ... 49 49.45 25.95 46 44.79 +8.0Astrotch rs ASTC ... ... ... 8.15 1.64 15 3.59 +7.2AsureSftw h ASUR ... ... ...dd 19.78 9.89 216 14.44 +2.3AtaraBioth ATRA ... ... ...dd 54.45 12.65 408 39.90 +120.4athenahlth ATHN ... ... 99 163.94 111.61 873 154.57 +16.2Athenex n ATNX ... ... ... 20.90 13.28 150 16.91 +6.4Athersys ATHX ... ... ...dd 3.09 1.29 346 1.99 +9.9AtlanAmer AAME .02 .8 ...dd 4.00 2.20 1 2.50 -26.5AtlCapBc n ACBI ... ... 25 21.60 15.20 53 18.45 +4.8AtlanticaYd AY 1.26e 6.1 31 25.99 18.00 132 20.54 -3.2Atlanticus ATLC ... ... ... 3.83 1.52 133 2.98 +24.2AtlasAir AAWW ... ... 7 75.29 50.65 77 62.05 +5.8AtlasFin AFH ... ... ...dd 21.50 8.05 45 10.45 -49.1AtlasFin pf AFHBL 1.66 6.4 ... 27.87 24.43 3 25.76 -1.1sAtlassian n TEAM ... ... ...dd 87.48 33.16 1796 87.66 +92.6Atomera n ATOM ... ... ...dd 8.00 2.45 5 5.40 +24.7AtriCure ATRC ... ... ...dd 34.67 14.88 100 33.89 +85.8Atrion ATRI 5.40f .8 51 694.25 516.85 3 646.00 +2.4AttisInd hn ATIS ... ... ... 3.63 .32 320 .35 -66.8AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5sAttunity ATTU ... ... ...dd 21.82 6.25 698 21.09 +202.1aTyrPhm h LIFE ... ... ... 6.50 .60 849 .67 -80.7AubNB AUBN .96 2.0 21 53.96 33.22 1 47.98 +23.3Audentes n BOLD ... ... ...dd 46.18 20.45 103 35.15 +12.5AudCodes AUDC .20p ... 27 11.48 6.15 320 10.72 +45.7AuriniaPh AUPH ... ... ...dd 7.60 4.41 453 5.73 +26.5sAuroraMob n JG ... ... ... 9.80 5.00 354 9.61 +9.2AutoWeb AUTO ... ... 9 9.91 2.88 5 3.48 -61.4Autodesk ADSK ... ... ...dd 159.94 101.55 2192 156.81 +49.6Autolus n AUTL ... ... ... 32.00 19.17 10 29.23 +16.9AutoData ADP 2.76f 1.9 38 144.33 103.76 2975 143.83 +22.7AvadelPh AVDL ... ... ...dd 11.93 4.25 159 4.42 -46.1AveThera n ATXI ... ... ... 6.90 3.06 8 3.81 +5.2AVEO Ph h AVEO ... ... ...dd 4.24 1.86 2734 2.77 -.7AviatNet rs AVNW ... ... ...dd 19.07 12.90 34 16.21 +6.9AvidBios rs CDMO ... ... ...dd 6.57 2.24 165 6.07 +56.4AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 114 5.84 +8.3Avingr nrs AVGR ... ... ...dd 25.20 .95 444 1.47 -79.8AvisBudg CAR ... ... 12 50.88 30.67 1433 33.96 -22.6AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 7 10.10 +1.8Avnet AVT .76 1.6 12 49.35 35.67 780 48.62 +22.7AvroBio n AVRO ... ... ... 44.01 26.51 29 36.69 +17.6Aware AWRE ... ... 33 5.20 3.00 3 3.65 -18.9Axcelis rs ACLS ... ... 6 37.05 18.75 299 20.15 -29.8AxoGen AXGN ... ... ...dd 56.85 16.45 451 43.45 +53.5AxonEntpr AAXN ... ... ...cc 76.45 20.57 482 67.30 +154.0Axovant n AXON ... ... ...dd 27.98 1.02 723 2.24 -57.5AxsomeT n AXSM ... ... ...dd 6.45 2.05 212 3.00 -46.4AytuBioS rs AYTU ... ... ... 136.40 3.86 16 4.23 -90.5AzurRx n AZRX ... ... ... 5.25 2.20 8 2.50 -31.3B -:B Comm BCOM 3.58e ... ... 20.49 6.27 9 9.88 -46.3BRileyFn RILY .49e 2.2 23 23.70 15.15 21 22.75 +25.7BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 1 25.44 -2.2BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 6 25.25 -2.4BRileyF27 n RILYG ... ... ... 25.90 24.49 25 25.17 -.8sBRiley23 RILYH 1.84 7.1 ... 25.95 25.07 10 25.97 +3.5BCB Bc BCBP .56 3.8 15 16.10 12.05 16 14.70 +1.4BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 0 27.37 -.5BGC Ptrs BGCP .72 5.9 ...dd 16.97 10.39 2239 12.18 -19.4BIO-key n BKYI ... ... ... 3.64 1.20 14 1.75 -1.1BJsRest BJRI .44 .6 30 75.18 28.00 147 72.75 +99.9BMC Stock BMCH ... ... 24 25.70 17.10 297 22.50 -11.1BOK BOKF 2.00f 2.0 17 107.00 77.10 277 101.85 +10.3BOK 56 n BOKFL 1.34 5.3 ... 26.09 24.47 18 25.19 -1.6BOS Ltd BOSC ... ... ...dd 2.97 1.55 30 2.32 +5.9BSB Bcp BLMT ... ... 19 36.50 27.25 7 32.80 +12.1Baidu BIDU ... ... 8 284.22 207.74 2187 225.72 -3.6Balchem BCPC .42f .4 46 107.72 70.23 46 104.94 +30.2BallardPw BLDP ... ... ...dd 5.94 2.57 421 2.94 -33.3BncFstOK s BANF 1.20f 1.9 21 65.70 48.35 25 63.40 +23.9Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 0 16.00 +8.5BncpBnk lf TBBK ... ... ...dd 12.00 7.54 324 9.90 +.2sBandwith n BAND ... ... 37 45.78 18.05 120 45.17 +95.4BankOZK OZK .80f 2.0 12 53.70 38.43 628 40.38 -16.7BkCmcCA BOCH .16 1.3 16 13.21 10.00 31 12.65 +10.0BankMarin BMRC 1.28f 1.5 23 90.85 62.38 10 88.25 +29.8BkMont36 n BMLP 3.43e 6.5 ... 53.32 43.00 53.04 +11.1BkPrince n BPRN ... ... ... 35.45 29.43 5 33.26 -3.1BankSC BKSC .60 3.1 19 22.50 15.77 2 19.50 +11.1BkofJames BOTJ .24 1.5 16 18.00 13.87 15.67 +5.0BankFncl BFIN .36f 2.3 24 18.62 14.79 13 15.94 +3.9BankwellF BWFG .48 1.5 15 37.95 30.11 3 31.05 -9.6Banner Cp BANR 1.40a 2.2 20 67.11 52.20 180 64.55 +17.1Baozun n BZUN ... ... ...cc 67.41 26.03 1495 57.03 +80.7BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 19.61 +20.0BiP10yTBear DTYS ... ... ...q 24.96 13.93 24 22.36 +22.5BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2tBiPTrSteep STPP ... ... ...q 35.49 29.08 1 29.45 -4.2BiPUrFlat 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 39.95 +14.1BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 5 26.16 +19.1BarHilc n BHAC ... ... ... 12.00 10.30 10.70 +2.5BarHilc rt BHACR ... ... ... .45 .10 1 .18 +15.0BarHilc 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 66 76.11 +18.0BassettF BSET .50f 2.1 36 41.30 23.05 18 23.30 -38.0BayCom n BCML ... ... 58 26.94 22.50 8 26.03 +12.7BeacnRfg BECN ... ... 21 66.48 35.04 1179 38.33 -39.9BeasleyB BBGI .20 2.9 2 14.40 6.00 81 6.90 -48.5BedBath BBBY .64 3.5 6 29.63 16.52 2421 18.35 -16.6BeiGene n BGNE ... ... ...dd 220.10 66.84 261 177.76 +81.9BelFuse A BELFA .24 1.0 26 29.90 15.24 1 25.00 +14.6BelFuseB BELFB .28 1.0 27 33.45 17.10 23 28.00 +11.2Belleroph n BLPH ... ... ...dd 3.30 .47 216 .82 -68.3BellicumP BLCM ... ... ...dd 13.30 5.02 299 7.13 -15.2BenefBncp BNCL .24a 1.4 ... 18.60 14.45 261 17.55 +6.7Benetfoc BNFT ... ... ...dd 44.23 21.75 151 42.75 +58.3Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 15 2.76 -6.8BerryPet n BRY ... ... ... 16.26 11.71 571 15.99 +20.7Beyondsp n BYSI ... ... ... 42.49 19.15 2 23.00 -20.9Big 5Sprt BGFV .60 10.5 6 9.75 5.05 540 5.70 -25.0BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 10.70 +4.5Bilibili n BILI ... ... 47 22.70 9.09 19429 13.08 +16.4BioTechne TECH 1.28 .7 57 189.33 118.07 326 188.34 +45.4BioDlvry lf BDSI ... ... ...dd 3.25 1.70 1218 2.85 -3.4BioHiTch n BHTG ... ... ...dd 5.76 2.68 9 3.64 -20.0BioLifeSol BLFS ... ... ...dd 26.35 4.40 401 24.27 +304.5BioLneRx h BLRX ... ... ... 1.34 .78 115 .89 -18.5BioXcelT n BTAI ... ... ...dd 14.79 6.76 32 8.25 -25.2BioanlySys BASI ... ... 34 2.95 1.37 4 1.68 -31.4Bioblast rs ORPN ... ... ... 5.99 1.03 15 1.33 -41.8Biocept rs BIOC ... ... ... 44.10 2.86 93 3.32 -84.1Biocryst BCRX ... ... ...dd 7.49 4.12 470 7.23 +47.3Biofront n BFRA ... ... 33 17.98 11.25 3 14.49 +19.0Biogen BIIB ... ... 21 388.67 249.17 1126 345.53 +8.5BioMarin BMRN ... ... ...dd 106.20 75.81 757 98.92 +10.9Biomeri n BMRA ... ... ... 9.32 2.60 8 3.70 -1.1Bionano n BNGO ... ... ... tBionano un BNGOU ... ... ... 6.79 5.70 31 5.97 -3.0BiondVax n BVXV ... ... ... 8.60 4.60 7 5.51 +2.8BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 206 2.86 -1.7BioSpecif BSTC ... ... 30 54.50 38.05 45 50.21 +15.9BiostrPh rs BSPM ... ... ...dd 5.97 1.18 20 1.96 +10.8BioTelem BEAT ... ... ...cc 60.00 23.30 224 59.30 +98.3BisnCap n BCAC ... ... ... 10.19 9.67 10.19 +3.2BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 26 10.68 +4.0BisnCap rt BCACR ... ... ... .52 .25 .49 +29.3 BlackBox BBOX .48 39.0 ...dd 4.15 .75 480 1.23 -65.4BlRidgAc n BRAC ... ... ... 9.88 9.52 12 9.85 +2.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .37 +32.1BlRidgA un BRACU ... ... ... 11.35 9.97 25 10.75 +6.0sBlackLin n BL ... ... ... 52.69 29.01 218 52.45 +59.9BlkRkCap BKCC .72 11.6 89 7.57 5.48 196 6.23 BlTCP Cap TCPC 1.44 9.9 11 16.82 13.72 533 14.60 -4.5Blckbaud BLKB .48 .5 69 120.35 81.64 553 102.92 +8.9BlinkCh n BLNK ... ... ...dd 8.65 1.28 296 3.15 +1.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.11 1000 19.26 -9.7Blucora BCOR ... ... ...cc 40.60 19.05 186 35.95 +62.7BlueBird BLBD ... ... 10 24.99 15.66 65 22.65 +13.8BlueHBcp BHBK .80 3.5 28 23.90 17.85 52 22.60 +12.4BluebBio BLUE ... ... ...dd 236.17 102.30 539 168.25 -5.5BlueknEP BKEP .32m 12.1 ... 6.05 2.55 245 2.65 -48.0Bluekn pf BKEPP .72 10.5 ... 8.05 5.99 30 6.83 -12.1BlueprtM n BPMC ... ... ...dd 109.00 46.95 154 72.76 -3.5BofI Hld s BOFI ... ... 16 45.18 24.20 269 37.47 +25.3BofI pf BOFIL 1.56 6.0 ... 28.33 25.19 1 25.99 +.7Boingo WIFI ... ... ...dd 33.20 19.76 188 32.07 +42.5Bojangles n BOJA ... ... 9 16.20 11.35 185 14.45 +22.5BonsoElec BNSO ... ... ... 5.04 2.06 1 3.32 +35.5BookingHl BKNG ... ... 27 2228.99 1630.56 265 1931.23 +11.1BorqsTch BRQS ... ... 75 10.00 4.00 1 4.50 -17.4BosOma n BOMN ... ... ... 35.49 14.04 14 22.07 -31.9BostPrv BPFH .48 3.4 18 17.85 13.78 277 14.25 -7.8BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2sBttmlnT EPAY ... ... 89 64.65 28.95 298 65.02 +87.5Boxlight n BOXL ... ... ...dd 17.40 3.00 83 3.71 -35.9Brainstorm BCLI ... ... ...dd 5.35 2.88 39 3.98 +1.5BridgeBcp BDGE .92 2.6 18 38.00 29.80 19 34.90 -.3Bridglne rs BLIN ... ... ... 4.45 .79 210 .90 -62.9BridgBcs n BWB ... ... ... 13.87 12.29 17 12.75 +1.0BridgfdFds BRID ... ... 14 21.55 11.05 0 14.00 +11.6Brightcove BCOV ... ... ...dd 10.75 6.30 80 8.20 +15.5BrghtFn n BHF ... ... ...dd 67.55 39.24 648 42.37 -27.7BroadcInc AVGO 7.00 3.3 8 285.68 197.46 2203 214.43 -16.5BroadVis BVSN ... ... ...dd 4.50 1.75 5 1.75 -51.4BrdwyFn h BYFC ... ... ...cc 2.60 1.38 28 1.50 -36.4tBroadwdE BWEN ... ... ...dd 4.11 2.06 45 2.09 -23.2BrkdPrp BPY 1.26 6.0 ... 24.96 18.13 17804 20.87 -5.8BrkdPr A n BPR ... ... ... 13771 20.80 BrdPr pf n BPRAP ... ... ... BrklneB BRKL .40 2.2 20 19.35 13.63 149 17.95 +14.3sBrooksAuto BRKS .40 1.0 40 36.45 21.75 8343 39.60 +66.0BrukerCp BRKR .16 .5 31 36.53 28.13 598 35.23 +2.7BrynMawr BMTC 1.00f 2.1 28 50.35 38.75 21 48.45 +9.6Bsquare BSQR ... ... ...dd 5.55 1.75 11 2.35 -49.5BldrFstSrc BLDR ... ... 13 23.28 15.00 911 15.99 -26.6BusinFst n BFST .32 1.3 41 30.00 23.10 13 25.54 +1.1C -:C&F Fnc CFFI 1.44f 2.2 20 67.40 45.28 1 64.70 +11.6CA Inc CA 1.02 2.3 22 44.25 31.45 3488 43.85 +31.8CAS Med CASM ... ... ...dd 2.70 .59 82 2.32 +201.3CASI Phr h CASI ... ... ...dd 8.89 .95 414 6.98 +114.8CB FnSvcs CBFV .88 2.8 21 36.95 26.50 4 31.80 +6.0CBAK En h CBAK ... ... ... 2.35 .49 22 .63 -57.5CBOE Glb CBOE 1.24f 1.2 41 138.54 91.10 647 100.23 -19.6CBTX Inc n CBTX .20 .5 ... 38.71 27.00 33 36.91 +24.4CDK Globl CDK .60 1.0 25 76.04 59.84 728 61.78 -13.3CDW Corp CDW .84 1.0 31 88.36 58.57 478 88.12 +26.8CEVA Inc CEVA ... ... 31 51.80 26.10 66 30.30 -34.3CH Robins CHRW 1.84 1.9 29 100.18 69.40 561 96.32 +8.1CHF Sol rs CHFS ... ... ...dd 24.45 .93 347 1.28 -63.0CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 6 30.23 +.3CHS pfB CHSCO 1.97 6.8 ... 29.83 27.78 32 29.10 +1.0CHS pfB2 CHSCN 1.78 6.2 ... 29.99 26.16 21 28.57 +4.4CHS pfB3 CHSCM 1.69 6.2 ... 28.75 25.56 30 27.25 +2.9CHS pfB4 CHSCL 1.88 6.7 ... 29.81 27.15 50 28.10 -.2CIM CmTr CMCT .50a 3.3 41 20.45 11.75 1 15.30 -19.9CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 57 13.91 +152.5CM Finan CMFN 1.00 11.0 7 10.20 7.40 21 9.13 +12.0CM Fin23 n CMFNL ... ... ... 25.90 25.01 2 25.53 +1.8CM SevSt n CMSS ... ... ... 11.00 9.59 9.97 +3.3CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 0 10.76 +8.0CM SevSt rt CMSSR ... ... ... .65 .01 .58 +81.3CME Grp CME 2.80a 1.7 37 174.36 124.51 1047 169.60 +16.1CNBFnPA CCNE .68f 2.2 16 32.86 23.82 12 31.06 +18.4CPI Crd rs PMTS ... ... ... 7.80 1.93 78 2.62 -28.6CPS Tech CPSH ... ... 24 2.20 1.04 4 1.46 -12.0CRA Intl CRAI .68 1.2 28 58.75 35.53 28 57.95 +28.9CRISPR n CRSP ... ... ... 73.90 16.16 659 51.15 +117.8CSG Sys CSGS .84 2.3 23 48.82 36.38 55 36.93 -15.7CSI Comp CCLP .75 12.0 ...dd 8.05 4.51 115 6.25 +14.3CSP Inc CSPI .60f 4.1 32 18.89 8.75 15 14.71 -7.0CSW Ind n CSWI ... ... 39 57.20 39.40 69 55.95 +21.8sCSX CSX .88 1.2 11 75.62 48.26 3125 75.21 +36.7CTI BioP rs CTIC ... ... ...dd 5.36 1.70 249 1.79 -33.2CTI Inds CTIB ... ... ... 5.09 3.25 1 3.99 -2.0CUI Glbl CUI ... ... ...dd 4.35 2.14 13 2.23 -18.9CVB Fncl CVBF .56 2.3 20 25.49 19.58 463 24.03 +2.0CVD Eqp CVV ... ... 16 13.50 5.25 6 6.22 -46.5CabotMicro CCMP 1.60 1.4 35 123.76 69.09 192 113.26 +20.4sCadence CDNS ... ... 47 47.17 35.49 793 46.91 +12.2Cadiz h CDZI ... ... ...dd 14.75 9.65 47 11.60 -18.6CaesarStne CSTE .44e 2.3 40 30.45 12.50 111 18.80 -14.5CaesarsEnt CZR ... ... ...dd 14.50 8.55 10729 10.40 -17.8CafePress PRSS ... ... ...dd 2.30 1.12 7 1.33 -27.9Cal-Maine CALM 2.52e 5.2 23 52.30 34.55 398 48.80 +9.8Caladriu rs CLBS ... ... ...dd 11.65 2.63 6 5.01 +42.7CalaCvHi CHY 1.20 9.1 ...q 13.24 10.60 118 13.18 +11.2CalaCvOp CHI 1.14 9.1 ...q 12.65 10.01 255 12.47 +11.4CalaCv&Inc CCD 2.00 9.0 ...q 22.79 18.15 44 22.27 +11.0CalaGDyIn CHW .84 9.2 ...q 9.87 8.57 131 9.16 +.9CalaGTR CGO 1.20 7.9 ...q 16.34 13.14 19 15.15 +.6sCalaStrTR CSQ .99 7.4 ...q 13.49 11.00 251 13.43 +11.2CalAmp CAMP ... ... 31 25.45 18.16 334 23.52 +9.8CalavoGr h CVGW .95f .9 46 107.53 65.85 84 102.70 +21.7Calithera CALA ... ... ...dd 18.35 4.05 398 5.05 -39.5CalumetSp CLMT ... ... ...dd 9.95 6.10 186 7.00 -9.1CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 56 17.25 -21.7CambLrn ABCD 1.36 9.9 44 13.98 5.19 57 13.73 +141.7CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 4 91.00 +14.0CamdnN s CAC 1.20 2.6 23 47.86 37.10 18 45.44 +7.9Camtek h CAMT .56 5.5 16 11.11 4.31 307 10.27 +79.5CdnSolar CSIQ ... ... 5 19.09 11.37 1157 13.72 -18.6CancrGen h CGIX ... ... ...dd 3.55 .82 177 .95 -48.6CantbryPk CPHC .28 1.9 23 17.72 11.26 14.95 -8.0CpStarFn n CSTR .04p ... 50 22.22 16.80 5 17.35 -16.5CapCtyBk CCBG .36 1.5 21 26.50 19.76 12 24.31 +6.0CapProd CPLP .32 10.6 17 3.71 2.98 258 3.02 -10.1CapSwst CSWC 1.16a 6.1 19 19.47 14.85 8 18.91 +14.3CapitalaF CPTA 1.00 11.5 12 10.00 6.88 34 8.71 +19.6Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 3 25.03 -.7CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.6 21 15.11 12.19 324 13.28 -1.0Capricor CAPR ... ... ...dd 4.25 .96 111 1.15 -27.2CpstnTur rs CPST ... ... ...dd 1.90 .58 692 1.15 +49.4CarGurus n CARG ... ... ...cc 56.17 25.85 607 49.72 +65.8CaraThera CARA ... ... ...dd 22.29 11.11 1005 19.62 +60.3CarbBlk n CBLK ... ... ...dd 35.00 19.76 195 25.09 +4.8Carbonite CARB ... ... ...cc 41.95 18.55 210 41.80 +66.5CardiovSys CSII ... ... ... 39.50 20.58 152 38.28 +61.6Cardlytc n CDLX ... ... ...dd 25.71 11.10 466 20.46 +53.0Cardtronic CATM ... ... 26 39.10 15.80 398 36.58 +97.5CareTrust CTRE .82 4.4 36 19.82 12.73 424 18.50 +10.4sCareDx h CDNA ... ... ...dd 21.75 2.56 435 21.66 +195.1CareerEd CECO .30f 1.9 ...dd 19.07 9.00 257 16.12 +33.4CarlyleGp CG 1.38e 5.8 9 25.90 19.50 510 23.70 +3.5CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 48 24.16 -4.8CaroFin s CARO .28 .7 21 45.58 31.60 59 41.40 +11.4CarolTrBk CART ... ... 30 10.00 7.40 10 8.10 -15.2Carrizo CRZO ... ... 49 31.57 11.10 1905 23.29 +9.4CarrolsRst TAST ... ... 21 16.40 9.90 232 16.20 +33.3CarverBc lf CARV ... ... 57 11.94 2.01 22 5.67 +95.0CasaSys n CASA ... ... 76 34.21 11.26 785 14.42 -18.8CasellaW CWST ... ... ...dd 29.75 16.01 144 27.66 +20.2Caseys CASY 1.16f 1.0 31 128.51 90.42 357 114.34 +2.1CassInfo CASS 1.04 1.4 36 74.49 53.23 24 73.29 +25.9Catabasis n CATB ... ... ... 3.78 .61 491 .72 -51.7CatalstB rs CBIO ... ... ...dd 37.00 3.24 149 10.79 -20.9CatalystPh CPRX ... ... ...dd 4.51 2.18 294 3.05 -22.0Catasys n CATS ... ... ... 9.80 3.30 63 9.26 +146.9CathayGen CATY .96 2.3 16 45.59 34.00 215 42.16 CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 37 248.65 127.70 30 244.35 +60.1CecoEnv CECE .30 3.6 ... 9.42 4.00 50 8.32 +62.2Celcuity n CELC ... ... ... 29.19 11.10 16 25.28 +33.4Celgene CELG ... ... 28 147.17 74.13 4333 92.43 -11.4Celgene rt CELGZ ... ... ... 2.65 .11 177 1.73 +77.8CelldexTh CLDX ... ... ...dd 3.26 .40 1048 .49 -82.6CellectBio n APOP ... ... ... 13.50 4.40 10 5.00 -28.6CellectB 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 2.52 309 2.82 -79.4Cellectis n CLLS ... ... ...dd 38.85 22.00 104 29.58 +1.5CallularBio CBMG ... ... ...dd 23.00 8.80 13 20.80 +84.9Celsion rs CLSN ... ... ...dd 6.06 1.26 99 2.63 -1.9CelsiusH n CELH ... ... ... 7.00 3.05 83 4.20 -20.0Celyad n CYAD ... ... ... 64.75 25.55 9 31.71 -26.4Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8Cemtrex rs CETX .02p ... 5 3.57 1.63 87 1.65 -35.3Cemtrx pf CETXP .58t ... ... 7.62 3.91 2 4.00 -20.9CntRsDvA CDEV ... ... ... 22.14 15.78 1904 18.78 -5.2CntrStBk CSFL .40 1.3 ... 32.27 21.77 259 30.01 +16.6CEurMed CETV ... ... ...dd 5.20 3.40 37 3.75 -19.4CentrlFd rs CFBK ... ... 29 15.13 12.10 1 14.30 -5.5CentGard lf CENT ... ... 21 45.02 34.58 70 39.21 +.7CenGrdA lf CENTA ... ... ... 41.97 32.57 257 36.13 -4.2CntlVyCm CVCY .32f 1.5 17 22.75 18.05 13 21.25 +5.3CentAl CENX ... ... 19 24.77 11.04 1241 12.73 -35.2CntyBcMA CNBKA .48 .7 ... 89.40 65.20 8 72.75 -7.0CentCas CNTY ... ... 37 9.85 6.59 44 8.17 -10.5CeragonN CRNT ... ... ... 4.15 1.64 441 3.30 +66.7Cerecor n CERC ... ... ...dd 5.74 .67 58 4.90 +53.1Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 34 73.86 52.05 881 65.56 -2.7CerusCp CERS ... ... ...dd 8.05 2.26 1414 7.51 +122.2CescaTh h KOOL ... ... ... 6.44 .22 949 .37 -87.7Chaisma n CHMA ... ... ...dd 2.95 1.20 56 2.35 +38.2ChampO hrs CSBR ... ... ...dd 9.45 2.78 38 8.73 +125.0Changyou CYOU ... ... 5 28.40 12.68 110 14.29 -42.4Chantic rs BURG ... ... ... 5.15 1.81 40 2.56 -2.7CharlsCol h CTHR ... ... ...dd 1.60 .80 12 1.01 -25.2ChartInds GTLS ... ... 50 80.31 32.71 231 75.27 +60.6ChartCm n CHTR ... ... 99 404.72 250.10 1339 305.03 -9.2CharterFn CHFN .34f 1.4 24 26.01 15.92 111 24.38 +39.0ChkPoint CHKP ... ... 22 119.20 93.76 991 115.76 +11.7CheckC wt CHEKW ... ... ... .74 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 54 3.63 -65.2ChckPnt n CKPT ... ... ... 10.50 2.22 94 3.91 +.8Cheesecake CAKE 1.32f 2.5 17 60.19 38.34 390 52.86 +9.7ChefsWhs CHEF ... ... 56 31.90 16.15 104 28.10 +37.1Chembio CEMI ... ... ...dd 11.55 5.75 10 10.35 +26.2ChemFinl CHFC 1.36f 2.4 18 59.83 43.61 225 57.04 +6.7ChemoCntx CCXI ... ... 45 15.08 5.42 135 12.22 +105.4ChemungF CHMG 1.04 2.5 24 56.83 39.21 5 41.54 -13.6Cherokee h CHKE .20 26.7 ...dd 4.80 .38 39 .75 -60.5ChkSoup n CSSE .45p ... ...dd 11.41 6.19 5 10.23 +13.7ChkSoup pf CSSEP 2.44 9.7 ... 26.56 24.05 7 25.14 +1.0ChildPlace PLCE 2.00 1.4 32 161.65 99.90 794 140.20 -3.5Chimerix CMRX ... ... ...dd 5.94 3.95 65 4.18 -9.7ChAdvCns CADC ... ... ...dd 10.20 1.55 7 4.45 +3.5ChinaAuto CAAS ... ... 7 5.90 3.64 64 4.15 -13.6ChinaBio CBPO ... ... 24 107.44 71.85 418 90.05 +14.3ChinCer rs CCCL ... ... ... 4.28 1.25 19 1.40 -41.4ChiCmCr h GLG ... ... ... 4.00 .46 470 .88 -36.2ChiCustR n CCRC ... ... ... 35.10 7.90 30 9.78 -42.6ChiFnOnl JRJC ... ... ...dd 4.14 1.70 6 1.85 -31.0ChinaHGS HGSH ... ... 3 4.48 1.18 10 1.41 +14.8tChnaIntNt n CIFS ... ... ... 66.10 12.00 39 12.08 -71.2ChinaJJ h CJJD ... ... ...dd 1.79 1.17 327 1.21 -2.1 ChinLend h CLDC .32e 35.6 ... 7.75 .85 66 .90 -71.1ChinaNRes CHNR ... ... ... 4.23 1.81 5 1.90 -28.8ChiRecy rs CREG ... ... ... 9.39 .95 74 1.23 -56.1ChnaTcF rs CNTF ... ... ... 4.07 1.75 56 2.22 -14.3ChXDPlas CXDC ... ... 2 5.00 3.13 11 3.35 -27.2ChiCache lf CCIH ... ... ...dd 4.75 .77 40 1.21 -28.4ChinaNt rs CNET ... ... ...dd 11.90 .90 66 2.02 +85.3ChipMOS IMOS 1.97e 14.2 18 21.90 13.48 8 13.86 -21.5ChromaDx n CDXC ... ... ... 7.24 3.12 155 4.49 -23.6ChrchllD CHDN 1.52f .5 34 314.60 191.60 54 284.05 +22.1ChuysHldg CHUY ... ... 29 34.10 18.00 185 27.55 -1.8CideraTh n CDTX ... ... ...dd 8.80 3.65 177 4.30 -36.8Cimpress CMPR ... ... ...cc 171.76 89.52 94 141.50 +18.0CinnFin CINF 2.12 2.8 22 78.04 66.33 429 76.79 +2.4Cinedigm rs CIDM ... ... ... 1.81 1.11 31 1.25 -16.7Cintas CTAS 1.62f .8 37 213.97 131.75 254 213.09 +36.7Cirrus CRUS ... ... 17 59.09 34.78 806 44.61 -14.0sCisco CSCO 1.32f 2.8 24 46.86 31.19 19082 46.95 +22.6CitiTrends CTRN .32 1.0 26 34.90 17.60 69 32.77 +23.8CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 219 1.47 -61.3Citiz&Nthn CZNC 1.08 3.8 21 28.99 22.00 4 28.14 +17.3CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 1 14.04 +4.0CitizFst CZFC .28e 1.1 16 26.83 20.25 0 26.20 +9.2CitizHold CIZN .96 4.1 18 25.90 21.18 1 23.65 +2.4CitrixSy s CTXS ... ... 31 116.82 74.76 1186 113.32 +28.8CtyHld CHCO 1.84 2.3 23 83.27 60.37 22 80.79 +19.7CivistaBcsh CIVB .28 1.2 18 25.88 19.37 12 24.02 +9.2Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 11.00 6.35 75 10.30 +31.2CleanEngy CLNE ... ... ...dd 4.05 1.31 1051 2.78 +36.9ClearOne CLRO .28 12.3 ...dd 9.95 2.06 3 2.28 -74.6sClrAllCGr n CACG ... ... ... 31.57 25.15 11 31.54 +13.2sClrDvStr n YLDE ... ... ... 29.07 25.67 0 29.22 +5.6Cleareld CLFD ... ... 30 15.30 10.35 7 13.45 +9.8ClearsBio n CLSD ... ... ...dd 15.33 5.30 213 6.60 -5.7ClearSign CLIR ... ... ...dd 4.70 1.65 53 2.10 -41.7ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 59 10.24 -46.0CleBio hrs CBLI ... ... ...dd 4.25 1.76 9 1.99 -50.4ClovisOnc CLVS ... ... ...dd 86.26 33.85 607 36.22 -46.7CoDiagn n CODX ... ... ... 6.85 1.45 27 3.19 +20.9CoBizFncl COBZ .40 1.7 36 23.48 16.28 299 22.90 +14.6CoStar CSGP ... ... 89 446.96 255.41 74 438.39 +47.6CoastFn n CCB ... ... ... 16.75 15.50 23 16.40 CoastwayB CWAY ... ... 75 27.95 19.70 8 27.83 +31.3CocaBtl COKE 1.00 .6 42 230.00 125.08 41 165.10 -23.3CocrystP n COCP ... ... ... 6.45 1.61 41 3.50 -24.0CodaOct n CODA ... ... ... 8.44 3.28 3 4.24 -11.1sCodexis CDXS ... ... ...dd 17.60 5.25 519 17.25 +106.6CdrsVlly CVLY .62b 2.0 16 33.46 22.82 2 31.14 +13.1CoffeeH JVA ... ... 40 5.75 3.65 4 5.15 +21.0CogentC CCOI 2.08f 3.8 ...cc 57.65 35.75 151 54.45 +20.2Cognex s CGNX .18 .3 40 72.99 39.90 956 53.05 -13.3CognizTch CTSH .80 1.0 24 85.10 69.24 2167 76.66 +7.9CohBar n CWBR ... ... ... 10.79 4.44 140 5.27 +6.0Coherent COHR ... ... 27 329.00 145.66 229 187.74 -33.5sCoherusBio CHRS ... ... ...dd 19.60 8.05 796 20.25 +130.1Cohu COHU .24 .9 26 27.83 17.40 177 26.83 +22.2CollPlant n CLGN ... ... ... 8.99 4.70 5.48 -38.8CllctUnv CLCT .70 5.1 10 30.82 13.00 31 13.63 -52.4Collegium n COLL ... ... ...dd 29.90 9.01 437 17.00 -7.9Colliers CIGI .10 .1 28 83.80 46.60 31 82.55 +36.8ColonyBk CBAN .20 1.1 11 19.50 11.10 1 17.40 +19.2ColBnkg COLB 1.04 2.5 21 48.06 35.67 110 41.81 -3.8ColumFn n CLBK ... ... ... 17.73 15.30 40 16.81 +9.0ColuSprtw COLM .88 1.0 31 95.58 56.47 288 90.69 +26.2Colmbus CMCO .20 .5 ...cc 45.85 31.84 86 42.26 +5.7comScore n SCOR ... ... ... 25.69 18.36 212 19.07 -22.1Comcast s CMCSA .76 2.1 17 44.00 30.43 10815 36.35 -8.9CommScpe COMM ... ... 32 41.60 26.29 1756 31.65 -16.3CmcBMO CBSH .94f 1.3 20 72.55 49.43 299 70.64 +26.5CmcBc pfB CBSHP 1.50 5.9 ... 26.98 25.00 4 25.62 -2.8CmclVehcl CVGI ... ... 42 13.90 5.74 234 9.99 -6.5CommSys JCS .16 4.6 ...dd 4.79 3.18 8 3.45 -3.1CmtyBkTr ESXB ... ... 23 10.05 7.90 17 8.95 +9.8tCmtyFinCp TCFC .40 1.2 17 40.69 33.47 1 33.42 -12.7CommuFt n CFBI ... ... ... 13.91 10.53 6 11.50 -.9CmtyHlt rt CYHHZ ... ... ... .04 .01 1373 .03 +257.1CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 18 49.30 +4.7CmtyWest CWBC .20 1.7 18 12.97 10.20 1 12.07 +13.3CommVlt CVLT ... ... ... 72.65 48.35 285 68.40 +30.3Compugn CGEN ... ... ...dd 5.00 2.25 158 3.75 +50.0CmptrPr CPSI .40 1.5 50 34.65 25.15 108 27.00 -10.1CmpTask CTG .24 4.0 ... 9.62 4.90 38 5.97 +17.1CmstkH rs CHCI ... ... ... 6.58 1.20 15 2.94 +72.9Comtech CMTL .40 1.1 29 36.80 17.11 79 35.90 +62.3ConatusPh CNAT ... ... 25 7.95 3.22 520 5.16 +11.7ConcertPh CNCE ... ... ...dd 30.71 13.57 69 15.44 -40.3Conformis n CFMS ... ... ...dd 4.17 .88 543 1.17 -50.8ConiferH n CNFR ... ... ...dd 7.20 5.00 5 6.35 +9.5Conmed CNMD .80 1.0 27 83.49 48.03 75 77.99 +53.0sConns CONN ... ... 58 38.55 16.55 590 39.35 +10.7ConnectOne CNOB .30 1.2 23 31.40 21.04 37 25.05 -2.7ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 26 68.84 +19.9ConsolCom CNSL 1.55 12.7 ... 20.72 10.31 490 12.22 +.2ConsolWtr CWCO .34 2.5 39 15.35 11.20 21 13.40 +7.1ConstAlph n CNAC ... ... ... 10.10 9.55 25 10.07 +3.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.35 +1.7ConstAl rt CNACR ... ... ... .95 .25 .53 +71.0ConstPh n CNST ... ... ... 12.21 9.00 6 9.91 -13.8ConstPrt n ROAD ... ... ... 14.06 10.31 40 11.97 -1.1ConsuPtf CPSS ... ... 5 4.86 3.18 19 3.71 -10.6ContraFect CFRX ... ... ... 2.93 .80 94 1.99 +97.0ContraV rs CTRV ... ... ... 6.60 .61 75 .68 -76.4Control4 CTRL ... ... 48 37.30 20.50 1623 33.69 +13.2ConvrgOn n CVON .08 .9 ... 10.83 8.01 60 9.29 -6.9CoolHl rs AWSM ... ... ... 13.45 2.70 18 3.46 -51.8sCopart s CPRT ... ... 41 64.12 31.14 1100 64.07 +48.3CorbusPhm CRBP ... ... ...dd 9.96 4.50 278 5.40 -23.9Corcept CORT ... ... 13 25.96 11.55 1609 13.79 -23.6CoreMrk s CORE .40 1.2 38 35.89 17.10 607 34.47 +9.2Corium CORI ... ... ...dd 13.93 7.17 119 9.49 -1.2sCorOnDem CSOD ... ... ...dd 56.40 33.57 217 56.10 +58.8CorrevPh g CORV ... ... ...dd 2.69 1.29 2.33 +50.3Corvel CRVL ... ... 33 61.20 46.45 13 60.30 +14.0CorvusPh n CRVS ... ... ...dd 17.64 7.42 100 10.20 -1.5Costco COST 2.28 1.0 33 232.86 151.20 1882 230.26 +23.7CountrP rs CPAH ... ... ...dd 7.30 1.92 8 2.26 -29.6tCountyBcp ICBK .28 1.1 13 33.94 24.66 3 24.49 -17.7CoupaSft n COUP ... ... ...dd 72.03 29.37 464 70.20 +124.9Covenant CVTI ... ... 33 35.19 21.85 84 29.39 +2.3CowenInc s COWN ... ... 41 18.25 11.63 202 15.25 +11.7Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 13 25.60 -.4sCowen33 n COWNL 1.94 7.6 ... 25.46 24.87 37 25.47 +2.2CrackerB CBRL 5.00f 3.3 16 179.12 141.75 227 149.76 -5.7CraftBrew BREW ... ... 32 21.00 16.70 129 19.00 -1.0Cray Inc CRAY ... ... 58 28.60 17.60 172 21.55 -11.0CreditAcc CACC ... ... 21 467.26 256.27 87 450.59 +39.3CSVixST rs VIIX ... ... ...q 23.85 10.84 86 12.22 +3.7CSSilvCC SLVO .57e 8.4 ...q 8.63 6.63 20 6.75 -14.6CSGoldCvC GLDI .50e 6.1 ...q 9.48 7.90 13 8.16 -9.6CSVS3xInSlv DSLV ... ... ...q 36.07 20.03 86 33.57 +42.2CSVS3xInG DGLD ... ... ...q 60.61 37.83 153 56.46 +29.4CS VS3xGld UGLD ... ... ...q 12.72 7.57 874 8.11 -27.2CSVIVxMT ZIV ... ... ...q 94.42 60.60 46 78.50 -11.4CrS Crd n USOI 2.44e 8.6 ... 33.00 22.27 0 28.50 +6.9CS VSSilv USLV ... ... ...q 14.96 6.29 2778 6.73 -42.0Cree Inc CREE ... ... ...dd 51.78 23.10 1587 45.36 +22.1Cresud CRESY .45e 3.1 ... 23.69 14.08 181 14.50 -34.4Crinetic n CRNX ... ... ... 34.50 19.23 16 32.76 +33.7Criteo SA CRTO ... ... 21 49.00 21.00 387 26.12 +.3Crocs CROX ... ... ...dd 20.86 8.64 833 20.42 +61.6CronosGp n CRON ... ... ... 12.89 5.12 42290 11.08 +45.4CrssCtryHl CCRN ... ... 18 14.65 7.41 153 10.17 -20.3CrownCfts CRWS .32 5.9 17 7.54 5.20 12 5.45 -15.5CryoPrt wt CYRXW ... ... ... 6.77 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 237 14.14 +64.6Ctrip.com s CTRP ... ... 24 56.46 38.04 2437 39.72 -9.9CueBioph n CUE ... ... ... 17.99 7.57 118 8.61 -26.0CumbldPh CPIX ... ... ...dd 7.96 5.50 27 5.79 -21.3Curis rs CRIS ... ... ... 11.35 1.36 175 1.40 -60.0Cutera CUTR ... ... 34 56.05 30.70 151 33.40 -26.4Cyanotch h CYAN ... ... ...dd 5.78 3.45 11 3.55 -9.2sCybrOpt CYBE ... ... ...cc 21.64 11.35 20 21.35 +42.3CyberArk CYBR ... ... 85 74.85 39.34 284 73.66 +78.0Cyclacel pf CYCCP .60 9.6 ... 8.75 5.71 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 31 1.52 -12.6CymaBay CBAY ... ... ...dd 15.59 5.91 281 12.50 +35.9CypSemi CY .44 2.6 28 18.87 12.50 4692 17.03 +11.7Cyren Ltd CYRN ... ... ...dd 3.15 1.63 43 2.90 +16.0CyrusOne CONE 1.84 2.7 ...cc 68.25 43.49 1094 67.54 +13.5CytRx rs CYTR ... ... ... 3.27 1.03 389 1.12 -33.7Cytokinetic CYTK ... ... ...dd 15.95 6.21 320 7.20 -11.7CytomX n CTMX ... ... ...dd 35.00 15.64 168 24.07 +14.0Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 449 .59 -80.4sCytosorbnt CTSO ... ... ... 13.40 4.85 471 13.60 +109.2D -:DBV Tech DBVT ... ... ... 50.57 16.65 180 22.09 -10.2DFB Hlt n DFBH ... ... ... 9.80 9.60 9.73 +.3DFB Hlt un DFBHU ... ... ... 10.25 10.00 10.25 +2.5DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 55 6.83 5.00 6 5.49 -10.9DMC Globl BOOM .08 .2 ...dd 51.05 12.55 70 42.05 +67.9DNB Fncl DNBF .28 .8 15 37.15 30.40 1 34.30 +1.8DSP Gp DSPG ... ... ...cc 13.95 11.30 40 12.90 +3.2DXP Ent DXPE ... ... 34 49.50 24.89 47 46.99 +58.9DailyJourn DJCO ... ... ...cc 250.95 202.22 0 238.00 +3.4Daktronics DAKT .28 3.6 33 10.86 7.38 238 7.70 -15.7DareBio rs DARE ... ... ... 3.60 .74 96 1.00 -53.8DarioHlth DRIO ... ... ... 3.64 .89 25 1.05 -34.5DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 8 10.14 +9.5Daseke n DSKE ... ... ... 14.52 8.04 230 8.90 -37.7Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 16 16.49 4.88 25 5.60 -53.5Datawatch DWCH ... ... ...dd 14.20 7.70 47 12.50 +31.6DaveBuster PLAY ... ... 20 59.99 37.85 946 56.81 +3.0DavidsT g n DTEA ... ... ...dd 5.41 2.25 5 3.00 -23.1DavSelFn n DFNL ... ... ... 25.62 21.15 12 25.18 +5.1sDavSelEq n DUSA ... ... ... 25.75 20.76 14 25.69 +9.8DavSelW n DWLD ... ... ... 28.88 22.64 21 26.52 +1.1DawsonGeo DWSN .05p ... ...dd 8.40 3.71 32 6.00 +26.8Deciphera n DCPH ... ... ... 45.61 15.15 117 38.31 +69.0DelFriscos DFRG ... ... ...dd 18.85 7.90 464 9.30 -39.0DelTaco TACO ... ... 10 15.99 10.00 153 12.82 +5.8DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 90 .54 -50.6DeltaTch h DELT ... ... ... 4.70 .68 13 .80 -25.0DenaliTh n DNLI ... ... ... 25.79 12.32 570 17.65 +12.9Dennys DENN ... ... 28 17.75 11.31 202 15.15 +14.4Dentsply XRAY .35 .9 ...dd 68.98 37.70 3044 39.18 -40.5Dermira DERM ... ... ...dd 31.42 6.98 194 9.68 -65.2DescSys DSGX ... ... ...cc 34.90 24.85 90 34.40 +21.1DestMatrn DEST .80 16.5 ...dd 6.84 1.02 46 4.85 +63.3Dest XL DXLG ... ... ...dd 2.70 1.45 64 2.20 Deswell DSWL .28 8.2 ...dd 3.64 2.32 25 3.43 +26.2Determine DTRM ... ... ...dd 2.43 .73 14 .78 -56.7DexCom DXCM ... ... ...dd 144.60 42.62 705 141.59 +146.7DiamHill DHIL 7.00e ... 13 219.90 183.09 4 187.20 -9.4DiambkEn FANG .50 .4 23 138.25 86.52 1305 121.12 -4.1DianaCnt rs DCIX ... ... ...dd 28.48 1.30 102 1.34 -67.0DicernaPh DRNA ... ... ...dd 16.32 3.15 238 15.55 +72.2DifferBr rs DFBG ... ... ...dd 6.89 .70 46 5.01 +427.4DiffusP hn DFFN ... ... ...dd 2.97 .31 54 .39 -66.9DigiIntl DGII ... ... 48 14.70 8.95 49 13.30 +39.3Digimarc DMRC ... ... ...dd 39.95 22.85 18 27.45 -24.1Digirad DRAD .22 13.3 ...dd 3.70 1.25 56 1.65 -35.9DigitalAlly DGLY ... ... ...dd 3.50 1.70 60 2.56 -3.4DigitlTurb APPS ... ... ...dd 2.59 1.11 133 1.42 -20.7DimeCBc DCOM .56 3.0 18 22.65 17.10 154 18.40 -12.2sDiodes DIOD ... ... 33 39.06 26.09 275 38.71 +35.0DiscIncA DISCA ... ... 14 29.72 15.99 3364 28.29 +26.4DiscIncB DISCB ... ... 16 48.85 19.25 30.00 +21.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, August 29, 2018

PAGE 70

DiscIncC DISCK ... ... 13 27.48 14.99 2062 26.05 +23.1DishNetw h DISH ... ... 13 59.90 28.80 2780 36.33 -23.9Diversicre DVCR .22 3.5 16 12.25 5.98 1 6.20 -38.1DivrsRst h SAUC ... ... 2 2.34 .85 61 1.15 -28.1DixieGrp DXYN ... ... ...dd 4.30 1.40 12 1.75 -54.5sDocuSign n DOCU ... ... ... 67.71 37.00 1225 66.30 +66.9DgssInt A n DOGZ ... ... ... 6.40 2.50 2 2.88 -51.2DollarTree DLTR ... ... 13 116.65 78.32 3920 93.38 -13.0DolphEnt hn DLPN ... ... ... 5.77 2.35 1 2.61 -27.5DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 834 20.97 -23.2DonegalA DGICA .57 4.0 25 18.25 13.28 10 14.36 -17.0DonegalB DGICB .50 3.4 28 15.91 12.71 4 14.50 -4.7DorchMin DMLP 1.63e 8.8 15 20.93 13.95 30 18.45 +21.4Dorman DORM ... ... 26 81.82 56.36 74 80.83 +32.2DovaPh n DOVA ... ... ... 37.00 20.65 197 24.57 -14.7DragVic n LYL ... ... ... 14.99 2.03 6 2.22 -49.1DrprOkw n DOTA ... ... ... 10.10 9.71 10.07 +3.0DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .60 +19.8DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.70 +1.6tDropCar rs DCAR ... ... ... 13.52 .70 102 .70 -82.8Dropbox n DBX ... ... ... 43.50 26.50 8471 27.16 -4.6DryShips s DRYS .14e ... 1 6.90 1.84 683 4.94 +39.9DuluthH n DLTH ... ... 41 29.79 15.13 113 28.10 +57.4Dunkin DNKN 1.39 1.9 30 73.49 50.89 523 72.05 +11.8DurectCp DRRX ... ... ...dd 2.55 .75 287 1.28 +38.8Dynasil DYSL ... ... 9 2.06 1.13 6 1.38 +16.9Dynatronic DYNT ... ... ...dd 3.55 2.10 1 2.90 +.6DynavaxT DVAX ... ... ...dd 24.45 12.08 556 13.45 -28.1E -:E-Trade ETFC ... ... 21 66.46 39.33 1189 59.69 +20.4eBay s EBAY ... ... 16 46.99 32.86 5870 34.74 -7.9eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 62 26.35 -2.2EDAP TMS EDAP ... ... ... 4.25 2.07 22 3.10 +8.0eHealth EHTH ... ... ...dd 32.96 13.61 238 30.32 +74.6EMC Inc s EMCI .88 3.4 18 32.19 24.51 11 25.51 -11.1ENDRA n NDRA ... ... ... 5.88 1.55 19 2.52 -48.2ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 54 1.02 +17.2ESSA Bcp ESSA .36 2.2 24 16.80 14.16 7 16.10 +2.7EtfLonCanc CNCR ... ... ... 32.32 23.13 13 25.35 +6.6sEtfAlpSmC SMCP ... ... ...q 27.76 23.23 1 27.77 +6.4EtfValidea VALX ... ... ...q 30.43 26.47 30.24 +4.3IsectPsGr ef PMPT ... ... ... 28.26 25.08 0 28.04 +3.0EVO Pay n EVOP ... ... ... 24.63 19.00 203 23.24 +22.2EXFO g EXFO ... ... ...dd 4.70 3.17 4 3.88 -10.9eXp Wrld n EXPI ... ... ...dd 19.00 10.89 110 15.58 +1.2EagleBncp EGBN ... ... 14 69.80 46.20 55 54.25 -6.3EagBcMT EBMT .36 1.9 16 21.95 16.85 1 18.80 -10.3EagleBkS rs EGLE ... ... ...dd 6.14 4.18 249 5.06 +12.9EaglFnB n EFBI .96f 6.1 ... 19.57 15.50 0 15.80 -2.3EaglePhm EGRX ... ... 43 85.66 48.84 128 81.55 +52.7EstWstBcp EWBC .92f 1.4 17 73.98 52.86 492 63.91 +5.1EastrAcq n EACQ ... ... ...cc 10.50 9.45 555 10.30 +2.0EastAc 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 10 29.05 +11.1EastDist wt EASTW ... ... ... .90 .33 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 23 7.48 +85.6EV 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 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 25 89.10 56.40 139 78.10 -1.5Echelon rs ELON ... ... ...dd 8.92 4.07 9 8.43 +52.1EchoGLog ECHO ... ... 79 34.84 13.70 335 33.15 +18.4EchoStar SATS ... ... 12 62.29 43.33 111 48.81 -18.5Eco-Stim h ESES ... ... ...dd 1.62 .32 16 .37 -70.6EcologyEn EEI .40 2.9 ...dd 14.45 10.25 3 13.70 +30.5EdgeTher h EDGE ... ... ...dd 17.77 .81 154 .83 -91.1Edgewater EDGW ... ... ...dd 7.30 4.25 1 5.07 -18.8EditasM n EDIT ... ... ...dd 45.02 19.05 528 30.97 +.8EducDev s EDUC ... ... 42 14.35 4.63 8 12.40 +30.9eGain EGAN ... ... ...dd 19.05 1.65 463 14.50 +176.2EgaletCp EGLT ... ... ...dd 1.59 .26 3856 .34 -65.8EidosThr n EIDX ... ... ...dd 24.75 11.95 551 14.48 -37.4EigerBio rs EIGR ... ... ...dd 18.00 7.46 38 12.85 -7.9EksoBio n EKSO ... ... ...dd 4.77 1.02 305 2.51 +17.8ElPolLoc h LOCO ... ... ...cc 12.75 9.05 191 12.35 +24.7ElbitIm rs EMITF ... ... ... 3.23 1.90 20 2.25 -20.8ElbitSys ESLT 1.76 1.4 20 153.13 111.01 14 125.00 -6.2EldorRsts ERI ... ... 63 50.00 22.25 898 48.35 +45.9ElectSci ESIO ... ... 10 27.72 11.81 394 22.60 +5.5ElectroSen ELSE ... ... 29 5.24 3.32 0 3.51 -13.3electCore n ECOR ... ... ... 20.25 12.85 24 13.59 -31.5ElecVeh n SOLO ... ... ... 4.15 2.27 36 3.16 +31.7ElectArts EA ... ... 28 151.26 99.63 2408 127.79 +21.6EFII lf EFII ... ... ... 43.89 25.28 408 34.42 +16.6ElmiraSB ESBK .92b 4.5 17 21.00 18.00 1 20.39 +4.7EloxxPh n ELOX ... ... ... 24.60 10.65 87 17.58 +54.2EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.89 -4.7EmclaireF EMCF 1.12 2.9 20 38.30 26.75 2 38.22 +25.9Emcore EMKR 1.50e ... 18 9.25 4.40 366 4.95 -23.3EmmisC rs EMMS ... ... 1 5.84 2.44 3 5.02 +42.6EmpirRst rs NYNY ... ... ...dd 30.98 11.85 8 12.35 -54.3EnantaPh ENTA ... ... 29 127.77 41.83 171 90.88 +54.9EncoreCap ECPG ... ... 11 52.00 35.15 356 38.70 -8.1EncorW WIRE .08 .2 16 58.70 39.80 36 51.55 +6.0Endo Intl ENDP ... ... ...dd 17.34 5.27 5019 16.58 +113.9sEndocyte ECYT ... ... ...dd 19.78 1.31 2322 19.83 +363.3Endologix ELGX ... ... ...dd 6.72 2.34 690 2.47 -53.8EndurIntl EIGI ... ... ...dd 10.95 6.95 1183 9.55 +13.7Energous WATT ... ... ...dd 33.50 6.91 537 12.56 -35.4EngyFocus EFOI ... ... ...dd 3.46 1.75 18 2.21 -9.8EnrgyRec ERII ... ... ...cc 11.30 6.17 238 9.25 +5.7EnrgXXi hn EGC ... ... ...dd 11.21 3.41 193 9.06 +57.8Enphase ENPH ... ... ...dd 7.60 .89 1824 5.01 +107.9EnsignGp s ENSG .18 .5 27 40.09 19.57 129 38.25 +72.3EnstarGp ESGR ... ... 30 237.30 183.85 21 213.30 +6.3EntegraFn ENFC ... ... 21 30.70 22.95 8 27.50 -6.0Entegris ENTG .28 .8 29 39.55 24.05 702 34.10 +12.0tEnteraBi n ENTX ... ... ... 7.60 4.25 6 4.50 -28.3EntBcpMA EBTC .58 1.6 18 44.14 30.36 8 35.94 +5.6EntFinSv EFSC .48f .9 18 58.15 36.65 42 56.10 +24.3Epizyme EPZM ... ... ...dd 21.40 8.61 213 11.83 -5.8ePlus s PLUS ... ... 26 107.25 67.65 49 102.45 +36.2Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 324 435.68 -3.9EqtyBcsh n EQBK ... ... ... 44.30 32.93 11 41.06 +16.0Ericsson ERIC .13e 1.5 ...dd 8.61 5.52 4479 8.56 +28.1ErieInd ERIE 3.36 2.7 31 128.91 106.63 36 126.43 +3.8ErytechP n ERYP ... ... ... 30.56 9.72 1 10.38 -52.9Escalade ESCA .50 3.8 14 15.25 11.65 3 13.15 +6.9Esperion ESPR ... ... ...dd 82.68 33.06 641 50.87 -22.7EsqFnHld n ESQ ... ... ... 29.45 14.51 12 25.36 +28.5EssaPh gs EPIX ... ... ... 12.74 2.00 0 3.05 -30.4Essendant ESND .56 3.9 ...dd 17.08 7.20 170 14.38 +55.1EstLab n ESTA ... ... ... 27.76 24.11 6 26.00 +5.1tEstreAm n ESTR ... ... ... 13.38 6.50 1 6.30 -27.1EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 70 50.60 15.27 2040 47.88 +134.1EuroTech CLWT ... ... ... 8.45 2.00 10 3.85 +16.3Euronet EEFT ... ... 23 101.07 70.67 176 96.56 +14.6Euroseas rs ESEA ... ... ... 2.73 1.41 23 1.58 -7.2EveloBio n EVLO ... ... ...dd 16.75 11.10 28 13.68 -15.8Ever-Glory EVK ... ... 7 4.50 1.96 0 3.35 +42.6EverQuo n EVER ... ... ...dd 22.09 13.23 42 13.44 -25.4Everbrdg n EVBG ... ... ...dd 61.50 21.83 334 58.00 +95.2EvrspnTc n MRAM ... ... ...dd 19.25 6.40 55 8.78 +17.1EvineLive EVLV ... ... ... 1.74 .76 209 1.29 -7.9EvofemBio EVFM ... ... ...dd 12.56 .30 113 2.62 +34.3Evogene EVGN ... ... ...dd 4.97 2.59 13 2.70 -12.1EvokePhm EVOK ... ... ...dd 4.09 1.85 48 2.60 +15.0Evolus n EOLS ... ... ...dd 39.50 6.75 177 20.23 +75.9EvolvgSys EVOL .44 18.7 6 5.85 2.05 2 2.35 -50.0ExOne XONE ... ... ...dd 12.50 6.16 80 8.72 +3.8sExactSci h EXAS ... ... ...dd 73.72 37.36 3532 75.09 +42.9ExelaTch n XELA ... ... ...dd 6.48 4.15 67 5.92 +15.0Exelixis EXEL ... ... 23 32.50 16.90 3596 18.70 -38.5ExlSvcHld EXLS ... ... 50 64.34 52.52 58 61.50 +1.9Expedia h EXPE 1.28f 1.0 60 154.24 98.52 950 131.56 +9.8ExpdIntl EXPD .90f 1.2 23 78.16 54.94 571 73.31 +13.3Exponent s EXPO .52 1.0 40 53.35 32.65 175 51.20 +44.0sExpScripts ESRX ... ... 11 88.46 55.80 3558 88.09 +18.0ExtendStay STAY .88f 4.3 43 22.44 16.27 2807 20.60 +8.4ExtrOilGs n XOG ... ... ...cc 17.42 10.28 2842 11.73 -18.0ExtrmNet EXTR ... ... ...dd 15.55 5.35 866 6.34 -49.4EyePtPh EYPT ... ... ...dd 2.88 .93 93 2.09 +93.5EyegatePh EYEG ... ... ... 1.38 .29 134 .54 -49.3Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.02 13 5.49 -44.7Ezcorp EZPW ... ... 15 15.10 8.85 238 11.05 -9.4F -:sF5 Netwks FFIV ... ... 25 189.53 114.63 328 189.65 +44.5FAT Br n FAT .48 5.7 ...cc 13.99 5.54 5 8.43 -5.5FFBW n FFBW ... ... ... 12.50 10.30 11.25 +2.1sFLIR Sys FLIR .64 1.0 37 61.90 37.18 799 61.78 +32.5FNCB Bc n FNCB .16 1.8 ... 10.00 7.97 0 8.70 -5.9FRP Hldgs FRPH ... ... 22 67.70 41.90 12 64.90 +46.7FS Bncp FSBW .56f 1.0 13 66.40 47.50 22 57.74 +5.8FSB Bcp n FSBC ... ... ... 18.50 15.09 3 18.50 +8.8FTD Cos FTD ... ... ...dd 13.95 3.25 46 3.71 -48.4Facebook FB ... ... 33 218.62 149.02 15716 176.26 -.1FalcMinrl FLMN ... ... ...cc 11.66 9.47 324 11.52 +20.0FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 9 6.50 -.8Fanhua FANH .90e 3.9 39 38.24 8.61 2095 23.20 +7.3FarmerBrs FARM ... ... ...dd 35.05 23.60 15 28.90 -10.1FarmMer s FMAO .56f 1.2 29 49.99 30.38 4 45.09 +10.5FarmCB FFKT .50 .9 20 57.95 32.60 56.90 +47.8FarmersNB FMNB .32f 2.0 19 16.90 12.80 32 15.65 +6.1FaroTech FARO ... ... ...dd 70.20 33.20 62 68.05 +44.8Fastenal FAST 1.60f 2.7 26 61.14 40.76 2398 58.75 +7.4FateThera FATE ... ... ...dd 14.45 3.07 503 12.34 +102.0Fauquier FBSS .48 2.0 46 25.83 17.30 7 23.70 +8.2FedNatHld FNHC .32 1.2 23 26.76 9.78 38 26.18 +58.0FedlStAc n FSAC ... ... ...dd 11.00 9.65 0 10.15 +4.5FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 0 11.09 +8.2FenncPhr n FENC ... ... ... 14.99 7.55 92 9.71 -3.1Ferrogl n GSM .24 2.8 17 17.61 6.75 949 8.52 -47.4Fibrocll rs FCSC ... ... ... 18.92 1.75 34 1.95 -39.1FibroGen FGEN ... ... ...dd 68.55 40.74 280 60.45 +27.5FidD&D n FDBC .96 1.6 ... 68.55 33.09 0 58.55 +41.8sFidNasdIdx ONEQ 2.29e .7 ...q 315.00 245.09 23 315.50 +16.4FidelSo LION .48 2.0 16 27.05 20.28 74 24.27 +11.3FidusInvst FDUS 1.56a 10.3 9q 16.94 12.63 108 15.15 -.2FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.95 +3.8FiestaRst FRGI ... ... ...dd 30.88 15.50 204 28.20 +48.4FifthThird FITB .72f 2.4 8 34.67 24.66 3382 29.71 -2.1FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 18 27.69 -2.851job JOBS ... ... ...dd 114.63 56.22 115 73.94 +21.5FnclInst FISI .96 2.9 16 34.35 25.65 41 32.70 +5.1Finisar FNSR ... ... ...dd 25.41 14.25 2143 20.53 +.9FinjanH FNJN ... ... 3 5.07 1.66 441 4.56 +111.1FireEye FEYE ... ... ...dd 19.36 13.40 3024 16.18 +13.9FstBcpME FNLC 1.16f 3.9 16 32.33 25.29 4 29.45 +8.2FtBcpNC FBNC .40 1.0 24 43.14 29.81 68 41.85 +18.5FstBcMiss FBMS .20 .5 26 43.53 27.15 45 40.50 +18.4FstBkNJ FRBA .12 .8 24 15.00 11.15 9 14.20 +2.5FstBusey rs BUSE .80 2.5 20 33.25 27.33 141 31.97 +6.8FBusnFn s FBIZ .56 2.5 16 26.95 20.57 14 22.26 +.6FrstCap FCAP .92 2.3 20 43.02 32.10 40.19 +9.4FtChoBc n FCBP ... ... ... 33.50 26.09 37 27.74 FCtzBA FCNCA 1.40 .3 24 488.44 323.74 31 474.00 +17.6FCmtyBsh FCBC .84f 2.5 19 36.09 24.94 19 33.09 +15.2FCmtyCp FCCO .40 1.6 20 26.25 19.60 8 25.60 +13.3FtConnBcp FBNK .68f 2.1 21 32.40 23.45 65 31.95 +22.21stCnstBn FCCY .24 1.1 16 27.00 16.15 5 21.30 +16.4FstDeF s FDEF .68 2.1 12 35.00 23.51 31 32.11 +23.6FFnclOH FFBC .80f 2.5 17 33.70 22.80 203 31.45 +19.4FstFnB wt FFBCW ... ... ... 18.00 14.00 18.00 +12.7FstFnBksh FFIN .84f 1.4 29 61.00 37.31 156 59.95 +33.1FstFnIN THFF 1.02 2.0 17 53.05 39.55 30 50.85 +12.1FstFnNwst FFNW .32 1.8 19 21.82 13.13 8 17.30 +11.5FstFound s FFWM ... ... 19 20.43 14.95 249 15.99 -13.8FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 2 25.32 +1.3 FsHawaii n FHB .96 3.3 ... 32.36 26.30 1210 28.70 -1.6FIntntBcp INBK .24 .8 13 42.40 28.90 35 31.70 -16.9FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.97 -2.1FstIntBc A FIBK 1.12 2.5 21 46.85 33.33 136 45.60 +13.9FstMerch FRME .88 1.8 21 50.44 37.09 110 47.85 +13.8FstMidIll FMBH .68a 1.7 18 42.46 30.01 9 40.83 +5.9FMidBc FMBI .44 1.6 22 27.70 20.50 224 27.01 +12.5FstNwBc n FNWB ... ... 46 18.35 15.16 20 16.63 +2.0FstSavFin FSFG .60 .9 17 80.01 52.16 1 69.47 +21.8FstSolar FSLR ... ... 32 81.72 45.26 771 51.94 -23.11stSource SRCE 1.00f 1.8 19 59.33 44.59 14 55.91 +13.1FTNDXTc QTEC .58e .7 ...q 83.42 63.59 155 81.39 +13.1FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 28.68 -2.3FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.96 +4.6FT AsiaPc FPA 1.01e 3.1 ...q 38.10 30.83 1 32.23 -9.7FT Europe FEP .65e 1.7 ...q 42.49 35.99 73 39.29 +.6FT LatAm FLN 2.01e 10.9 ...q 23.27 17.33 1 18.47 -9.6FT Brazil FBZ 1.62e 14.4 ...q 18.24 11.06 4 11.23 -27.7FT China FCA .68e 2.5 ...q 34.79 26.00 1 27.61 -7.0FT Japan FJP .77e 1.4 ...q 63.38 53.24 8 55.42 -7.5FT SKorea FKO .59e 2.3 ...q 32.08 24.33 25.22 -14.6FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 75 59.95 -3.9FT EmMkt FEM .64e 2.5 ...q 31.32 23.98 290 25.25 -9.5FT Germny FGM 1.04e 2.1 ...q 55.51 45.17 4 49.49 -3.3FT Canada FCAN .29e 1.1 ...q 27.35 24.23 9 25.86 -2.5FT UK FKU 1.57e 4.0 ...q 43.39 37.11 1 38.82 -2.6FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 3 52.59 -.3FT HKong FHK 2.82e 7.5 ...q 46.25 36.10 0 37.56 -11.5FT 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 22 37.72 -13.0FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.70 1 41.38 -6.8FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 2 43.32 -1.3FstT BICK BICK .34e 1.3 ...q 33.60 25.99 4 26.70 -11.6FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 5 22.29 +1.2FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.93 -4.3FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 36 49.37 -2.7FTNsdGrid GRID .19e .4 ...q 53.73 45.47 3 50.52 -.9FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 66 18.78 -1.2FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.40 37 38.10 +8.2FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 267 51.12 -1.0FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 0 17.45 -6.4FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 10 23.46 +.6FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 3 49.66 -2.9FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 19 23.14 +.4FTEnhSht FTSM 1.11 1.8 ...q 60.10 59.92 320 60.02 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.58 179 31.70 +6.1FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 46 30.84 +7.6sFT DWF5 FV .18e .6 ...q 31.67 24.93 157 31.66 +14.8FT AmIndR AIRR .08e .3 ...q 28.40 22.55 20 28.08 +2.4sFT AI Rob n ROBT .07p ... ... 32.17 28.50 9 32.41 +12.7FT US Eq RNDV .35e 1.5 ... 23.04 19.46 2 22.59 +4.1sFT SmCap RNSC .22e .9 ... 23.64 19.24 2 23.58 +9.6sFT MdCap RNMC .19e ... ... 22.97 19.33 5 23.04 +6.1FT LgCap RNLC .18e ... ... 23.11 19.69 8 23.01 +5.6FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 3 51.10 -2.1FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.49 0 25.89 -.1FT QualInc QINC .60e 2.3 ...q 26.90 23.81 0 25.55 +.2FTNsSem ef FTXL .14e .4 ... 36.21 25.06 4 33.00 +9.0FsTrNsRt ef FTXD .82e 3.3 ... 24.80 18.88 0 24.58 +14.6FTNasPh ef FTXH .51e 2.1 ... 23.90 19.28 0 23.90 +11.7FTNsOil ef FTXN .37e 1.5 ... 25.88 17.40 19 24.76 +17.2FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.85 -4.5FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 167 30.04 +2.3sFTDorW n FVC .17e .6 ... 29.48 22.93 243 29.47 +14.8FT DWInt IFV .32e 1.5 ...q 24.24 19.40 238 21.04 -5.4FTEMCur FEMB 2.68e 7.3 ...q 48.17 36.51 22 36.78 -12.8FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 50.61 +.3FT RivAsia RFAP 1.14e 2.0 ... 64.93 54.82 2 56.52 -6.7FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 137 62.12 -3.1FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 60.85 17 64.72 -8.1FT RivEur RFEU .95e 1.5 ... 70.58 60.79 129 64.63 -1.1FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.38 -2.3FTCapStrn FTCS .59e 1.1 ...q 54.95 45.78 66 54.39 +6.6FTN100ExT QQXT .14e .3 ...q 52.82 45.65 1 52.73 +8.5FsTrGrEn QCLN .08e .4 ...q 21.73 18.12 16 20.41 +.5FTrTUSAlp TUSA .24e .7 ...q 36.32 29.47 3 36.28 +9.6FstTrDrcy ef DWPP .27e .9 ... 30.68 25.95 3 30.56 +6.3FTCloudC SKYY .13e .2 ...q 56.44 40.24 141 56.36 +22.8FTNdqAuto CARZ .88e 2.4 ...q 45.00 35.50 2 37.27 -11.7FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.13 1 26.80 -4.8FT GblNRs FTRI .45e 3.6 ...q 13.25 11.45 2 12.62 +1.9sFT Cybersc CIBR .03e .1 ...q 28.38 20.90 189 28.44 +23.0FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 1 35.08 -.9FTSenLoan FTSL 1.83 3.8 ...q 48.42 47.69 144 47.99 -.1FTTactHY HYLS 2.64 5.5 ...q 49.30 47.05 85 47.77 -1.6FT GlbCmd FTGC .26e ... ...q 21.88 19.14 351 19.48 -5.9FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 37 52.74 -1.5sFTNDXEq QQEW .27e .4 ...q 63.91 53.05 16 63.90 +10.3FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 43 56.24 +7.3FTSmartph FONE .86e 1.7 ...q 55.89 47.90 0 50.28 -3.7FstUSBcsh FUSB .08 .7 33 14.38 10.52 18 11.05 -13.7FstUtdCp FUNC .36 1.8 19 24.32 15.00 2 20.25 +16.4tFirst LI s FLIC .60 2.8 9 33.50 21.68 50 21.65 -24.0FsthdTech SVVC ... ... ...q 15.59 7.29 20 13.95 +55.7sFstSvc n FSV .54 .6 47 87.99 62.90 24 87.54 +25.2Fiserv s FISV ... ... 37 80.45 60.19 3231 78.44 +19.6FiveBelow FIVE ... ... ...cc 115.78 46.00 723 114.96 +73.3FivePrime FPRX ... ... ...dd 48.87 12.66 223 14.22 -35.1FiveStar FVE ... ... ...dd 1.80 .90 17 .97 -35.3sFive9 FIVN ... ... ...dd 47.86 20.42 391 47.84 +92.3Flex Ltd FLEX ... ... 14 19.71 12.93 4388 13.90 -22.7FlexPhm n FLKS ... ... ...dd 8.98 .45 34 .50 -85.6FlxGlbImp ESGG ... ... ... 101.95 88.02 3 99.43 +4.7FlxUS Imp ESG ... ... ... 68.07 58.04 67.94 +6.8FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.31 -1.5sFlxUSQLgC QLC ... ... ...q 35.91 29.70 4 35.90 +7.7FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 50.52 -7.8FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 49.25 -3.2FlxDisDur MBSD .62e 2.7 ...q 24.13 22.89 8 23.01 -2.4FlexSh n FPAY ... ... ... 6.56 2.62 13 3.01 -20.8FlexionTh FLXN ... ... ... 32.25 19.06 866 22.10 -11.7Flexstl FLXS .88 2.4 ... 53.00 33.08 14 36.24 -22.5Fluent Inc FLNT ... ... ... 6.95 2.05 167 2.25 -48.9Fluidigm FLDM ... ... ...dd 8.38 4.11 152 7.77 +31.9FlushFn FFIC .80 3.1 18 31.45 24.59 47 26.01 -5.4Foamix FOMX ... ... ... 7.45 4.40 242 5.55 -7.7FocFin A n FOCS ... ... ... 42.99 35.01 370 41.00 +9.2Fonar FONR ... ... 10 33.90 21.10 11 26.10 +7.2ForeScTc n FSCT ... ... ...dd 38.45 21.56 214 35.79 +12.2ForshtAut n FRSX ... ... ... 8.20 2.44 15 2.94 -26.9FormFac FORM ... ... 39 18.65 11.10 361 14.70 -6.1FormulaSy FORTY .68e 1.7 ... 45.65 32.55 41.01 +1.1ForrestR FORR .80 1.6 63 50.00 36.95 13 48.90 +10.6Forterra n FRTA ... ... 54 12.30 3.02 90 9.10 -18.0Fortinet FTNT ... ... ...cc 81.20 35.44 890 80.92 +85.2FortressBio FBIO ... ... ...dd 5.54 1.41 149 1.88 -52.9FortB pfA FBIOP 2.34 12.8 ... 24.80 14.00 1 18.30 -19.6FortySev n FTSV ... ... ... 16.86 13.80 45 15.08 +.2ForMrII un FMCIU ... ... ... 10.01 9.95 102 10.00 +.5ForwrdA FWRD .60 .9 28 65.11 49.88 111 63.52 +10.6Forward h FORD ... ... 25 4.45 1.08 70 1.49 +21.1ForwdPh FWP 23.12e ... ... 9.70 1.63 11 2.92 -20.7Fossil Grp FOSL ... ... ...dd 32.17 5.50 1519 24.05 +209.5Foster FSTR .16 .7 ...dd 30.30 17.90 12 23.45 -13.6FoxFactory FOXF ... ... 46 68.30 33.20 179 63.85 +64.4Francesca FRAN ... ... 33 8.48 4.51 1219 6.59 -9.8FrankElec FELE .48 1.0 29 50.30 37.60 81 48.75 +6.2FredsInc FRED .24 14.2 ...dd 7.63 1.30 190 1.69 -58.3FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 10 17.14 +.4FreqElec FEIM ... ... ...dd 10.59 7.30 3 8.38 -10.5Freshpet FRPT ... ... ...dd 36.60 14.10 96 35.20 +85.8Fronteo FTEO ... ... ... 23.31 10.68 15.72 +25.7Frontr rs FTR 2.40 41.9 ... 14.24 4.52 1219 5.73 -15.2FuelTech FTEK ... ... ...dd 1.83 .71 24 1.12 FuelCell rs FCEL ... ... ...dd 2.49 1.00 1112 1.07 -37.1FulgentG n FLGT ... ... ... 5.96 2.73 33 4.07 -7.1FulingGbl n FORK ... ... ... 6.00 2.35 7 2.60 -34.2FullHseR FLL ... ... ...dd 4.10 2.43 24 3.15 -19.0FultonFncl FULT .48 2.6 20 19.55 15.05 773 18.15 +1.4Funko n FNKO ... ... ...cc 24.79 5.81 390 23.30 +250.4FusionCon FSNN ... ... ...dd 4.42 1.96 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.33 67 1.44 -65.5FuweiF rs FFHL ... ... ...dd 4.93 2.01 15 2.19 -25.5G -:GWilliFood WILC ... ... 22 7.36 5.11 6 7.10 -1.3G1Thera n GTHX ... ... ... 64.83 16.26 285 58.10 +192.8GCI Lb A n GLIBA ... ... ... 55.47 41.33 528 49.45 -9.6sGCI Lb pfA GLIBP .13e ... ... 24.89 18.40 31 24.83 +9.1GDS Hld n GDS .46p ... ... 46.18 8.95 1360 37.89 +68.2GSE Sy GVP ... ... 15 3.65 2.35 24 3.40 +4.6GSI Tech GSIT ... ... ...dd 8.94 6.02 22 6.60 -17.1GSV Cap GSVC ... ... 6 9.39 4.48 68 7.27 +33.4sGTY TchHl GTYH ... ... ...cc 10.18 9.75 17 10.15 +2.2GTY Tc un GTYHU ... ... ... 11.00 10.14 10.55 +2.3GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 27 51.20 23.19 231 45.44 +23.2GTx Inc rs GTXI ... ... ...dd 23.40 5.92 464 20.23 +59.2GW Pharm GWPH ... ... ...dd 164.76 96.42 218 146.17 +10.7GWG Hldgs GWGH 4.30e ... ...dd 13.10 7.10 38 11.50 +38.2GabMedM 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 10.85 103 17.05 +37.5Galapag n GLPG ... ... ... 121.09 84.13 40 105.05 +12.0GalectinTh GALT ... ... ... 9.49 1.28 665 4.57 +36.8GalmedPh GLMD ... ... 15 27.06 3.61 119 12.87 +40.7Gam&Lsr n GLPI 2.52 7.0 20 39.32 32.51 998 36.04 -2.6GamngPtrs GPIC .12e ... ... 11.95 8.02 0 8.77 -22.0sGarmin GRMN 2.12f 3.2 21 65.96 50.98 964 66.38 +11.4GarrisnCap GARS 1.12 12.8 9 8.95 7.77 32 8.74 +7.8Gemphire n GEMP ... ... ... 11.43 .83 279 1.42 -82.1Gencor s GENC ... ... 33 18.45 12.25 8 12.95 -21.8sGenFin GFN ... ... ...dd 14.15 4.55 630 13.18 +93.8GenFin pfC GFNCP 8.90 8.6 ... 104.67 95.50 1 103.20 +2.8GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 2 25.75 +2.0GeneticT rs GENE ... ... ... 2.05 .73 45 1.16 GeniusBr n GNUS ... ... ... 4.37 2.01 11 2.38 -12.5GenMark GNMK ... ... ...dd 10.16 3.63 270 7.92 +89.9GenoceaB GNCA ... ... ...dd 5.70 .56 294 .60 -48.5sGenomic GHDX ... ... ...cc 59.49 26.54 622 59.50 +74.0Genprex n GNPX ... ... ... 19.45 2.41 228 2.68 -43.0Gentex GNTX .44f 1.8 15 25.41 17.52 1164 23.93 +14.2Gentherm THRM ... ... 55 49.80 29.80 223 48.85 +53.9GeospcT hs GEOS ... ... ...dd 18.71 9.18 81 14.05 +8.3GerABcp s GABC .60 1.6 21 39.02 30.75 29 37.45 +6.0GeronCp GERN ... ... ...dd 6.68 1.74 16469 5.52 +206.7Gevo rs GEVO ... ... ... 24.74 2.75 605 4.12 -65.1Gibraltar ROCK ... ... 22 46.60 27.95 109 45.30 +37.3GigaMda rs GIGM ... ... ...dd 4.37 2.36 2 3.10 +2.0GilatSatell GILT ... ... ...dd 9.30 5.43 14 8.80 +13.8GileadSci GILD 2.28 3.0 9 89.54 64.27 4727 74.93 +4.6GlacierBc GBCI 1.04f 2.3 24 45.75 31.38 329 45.02 +14.3GladstnCap GLAD .84 8.7 10 9.92 7.80 121 9.70 +5.3Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 1 25.50 -1.4GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 63 19.89 -5.6GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 2 26.46 +.2Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 2 26.22 +.6GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 25.42 -1.9GladstInv GAIN .80a 6.7 17 12.26 9.00 123 12.00 +7.5GladInv pfB GAINO 1.69 6.8 ... 25.90 24.96 1 25.00 -1.3GladInv pfC GAINN 1.63 6.5 ... 26.98 24.96 3 24.98 -1.9GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 6 25.26 -1.3sGladstIn pfE GAINL ... ... ... 25.24 25.14 56 25.22 +.3GladstLnd LAND .53 3.9 92 14.29 11.36 65 13.45 +.1GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 2 25.62 -.9GlenBurnie GLBZ .40 3.2 28 13.55 10.34 12.60 +14.0GblBldT n GBT ... ... ...dd 68.05 26.10 562 50.05 +27.2GblEagEnt ENT ... ... ...dd 3.59 .87 61 2.71 +18.3GlbIndem GBLI ... ... 28 49.91 32.22 14 39.93 -5.0GlbIndm 45 GBLIZ 1.94 7.5 ... 26.21 25.02 6 25.74 -.5GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 6 25.90 +.1GlSlfStor n SELF .26 6.2 ... 5.15 3.92 8 4.20 -8.9GlWatRs n GWRS .28 2.9 ... 10.50 8.40 20 9.70 +3.9GbXSpdvRE SRET 1.24 7.9 ...q 15.88 13.72 57 15.77 +1.4GblXSocM SOCL ... ... ...q 39.03 29.51 19 33.65 +2.1GbXNsChiT QQQC .07e .3 ...q 34.11 24.55 12 27.28 -11.7GbX Auto n DRIV ... ... ... 15.78 14.15 3 15.01 -1.8GblX SupDv EFAS ... ... ... 19.06 16.72 1 17.27 -4.6GblXYldco YLCO .51 4.3 ...q 12.89 11.36 15 11.91 -5.4 GblX Rob n BOTZ ... ... ... 27.42 20.22 669 22.93 -3.2sGlbXCon ef KRMA ... ... ... 21.20 17.37 6 21.19 +9.1sGblXMilTh MILN ... ... ... 23.44 17.38 20 23.50 +22.0GbX Longv LNGR ... ... ... 22.13 18.69 2 22.05 +13.4GlX Intrn n SNSR ... ... ... 21.41 18.10 30 20.93 +5.4sGbX HlthW BFIT ... ... ... 19.65 15.68 1 19.60 +17.7GblXSupdiv ALTY 1.25 8.1 ...q 16.00 14.06 4 15.40 +.7GlX Fintc n FINX ... ... ... 29.17 19.55 137 28.98 +32.0sGlXCatholc CATH ... ... ... 35.95 29.83 7 35.98 +9.3GlobusM rs GLBS ... ... ... 2.26 .28 144 .39 -66.0GluMobile GLUU ... ... ...dd 7.74 3.02 1695 7.49 +105.8GlycoMim GLYC ... ... ...dd 26.05 10.25 164 15.31 -8.8Gogo GOGO ... ... ...dd 14.76 3.52 720 4.53 -59.8GolLNGLtd GLNG .50f 1.9 ... 35.54 19.32 1958 26.52 -11.0GolLNGPt GMLP 2.31 16.1 ... 23.46 14.25 227 14.38 -36.9GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 25 25.57 -1.7GoldBull n DNJR ... ... ... 9.46 4.40 10 6.80 +43.4GoldenEnt GDEN ... ... 29 34.75 21.77 235 28.85 -11.6GoldenOc rs GOGL .40 4.2 26 9.94 7.00 103 9.56 +17.3GolubCap GBDC 1.28a 6.8 13 19.47 17.35 128 18.95 +4.1GoodTimes GTIM ... ... ...dd 5.25 2.25 33 5.10 +92.5Goodyear GT .56 2.3 8 36.07 20.75 1995 24.33 -24.7GoosehIn n GSHD ... ... ...dd 29.73 10.78 57 27.30 +73.3GoPro GPRO ... ... ...dd 11.89 4.42 2006 6.21 -18.0GordPoin n GRAQ ... ... ... 9.87 9.70 9.87 +1.8GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.37 +3.7GorsHl A n GSHT ... ... ... 10.49 9.85 356 10.30 +3.6GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.90 +5.2GovPrpIT GOV 1.72 10.0 28 19.60 11.87 682 17.13 -7.6GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 22 25.43 -1.6GrCanyEd LOPE ... ... 26 123.30 79.23 228 120.11 +34.2Gravity s GRVY ... ... 16 54.49 9.25 34 18.90 -60.0GrElCp hn GECC 1.00 10.2 ... 11.30 8.76 42 9.82 -.2GrElm22 n GECCL 1.63 6.3 ... 26.97 24.75 1 25.73 +1.1GrElm25 n GECCM 1.69 6.7 ... 25.35 24.10 5 25.05 +2.4GrElm hn GEC ... ... ... 4.40 2.96 1 3.15 -22.2GrLkDrge GLDD ... ... ...dd 5.85 3.75 35 5.58 +3.2GrtSoBc GSBC 1.12 1.9 16 61.65 47.80 8 59.15 +14.5GreenBncp GNBC .40 1.7 19 25.15 19.50 117 24.05 +18.5GreenBrick GRBK ... ... 14 12.50 8.90 74 10.15 -10.2GreenPlns GPRE .48 2.7 90 21.90 15.25 415 18.00 +6.8tGrnP LP n GPP 1.90 12.6 8 20.39 15.05 44 15.10 -19.3Greensky n GSKY ... ... ...cc 27.02 14.49 598 19.28 -17.5GrCB NY s GCBC .40f 1.2 26 38.00 22.35 2 34.15 +4.8GreenlAc rt GLACR ... ... ... .45 .31 .45 +25.0tGreenlAc un GLACU ... ... ... 11.17 10.10 0 10.08 -.4tGreenlAc n GLAC ... ... ... 9.69 9.65 15 9.65 -.1Greenlight GLRE ... ... ...dd 23.00 12.60 139 13.00 -35.3Greenpro n GRNQ ... ... ... 22.70 4.50 10 5.80 -73.6GrdsmHld n GSUM ... ... ... 13.99 3.68 23 5.93 -35.2Griffin GRIF .40f 1.0 ... 46.50 33.76 6 39.90 +8.7GrifolsSA s GRFS .46e 2.1 ... 25.18 19.94 426 21.65 -5.5GrinrdSh n GRIN ... ... ... 20.50 8.53 9 9.50 -44.1Groupon GRPN ... ... ... 5.99 4.04 5449 4.48 -12.2sGpAeroCN OMAB 1.71e 3.3 21 52.21 37.45 177 51.89 +25.1tGrpoFin GGAL .36e 1.5 ... 73.45 25.70 2399 24.02 -63.5GuarntyBc GBNK .65 2.1 19 35.20 24.70 58 31.50 +13.9GuarBcs n GNTY .56 1.8 20 37.36 28.00 13 30.73 +.3GuarFBc GFED .48 1.9 36 25.00 20.41 24.90 +11.5GulfIsland GIFI .04 .4 ...dd 13.95 6.90 13 9.65 -28.1GulfRes GURE ... ... 2 2.05 1.05 16 1.11 -24.5GulfportE GPOR ... ... 6 15.08 8.11 1818 11.40 -10.7Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.35 +1.3H -:H&E Eqp HEES 1.10 3.2 11 44.24 20.32 184 34.55 -15.0HD Supply HDS ... ... 13 46.29 31.00 1587 44.90 +12.2HF Foods n HFFG ... ... ... 15.44 9.75 17 13.21 +34.0HL Acqui n HCCH ... ... ... 10.47 9.51 9.58 +.3HL Acq un HCCHU ... ... ... 10.43 10.05 10.38 +3.1HL Acq rt HCCHR ... ... ... .44 .35 .41 +7.9HMN Fn HMNF ... ... 19 21.90 17.08 0 20.75 +8.6HMS Hldgs HMSY ... ... 79 32.50 11.01 260 31.65 +86.7HTG Mol h HTGM ... ... ...dd 5.83 1.59 1989 4.10 +102.0HV Bcp n HVBC .50e ... ... 18.50 13.75 1 15.39 +1.2HabitRest HABT ... ... 98 17.05 8.10 215 16.70 +74.9HackettGp HCKT .34f 1.7 19 20.59 13.41 86 20.14 +28.2Hailiang n HLG ... ... ... 88.92 14.51 28 74.64 +65.1HainCels lf HAIN ... ... ... 44.37 25.41 5914 26.77 -36.8HalladorE HNRG .16 2.6 7 7.98 4.79 36 6.20 +1.8HallmkFn HALL ... ... ...dd 11.83 8.62 11 11.11 +6.5Halozyme HALO ... ... 35 21.48 12.32 1871 18.06 -10.9HamiltnBc HBK ... ... ...dd 16.20 13.50 4 14.20 -7.8HamilLa n HLNE .85 1.8 49 54.59 22.40 103 48.20 +36.2HancJaf n HJLI ... ... ... 5.64 2.10 14 2.25 -57.1HancWhit HWC .96 1.9 17 56.40 41.05 264 51.15 +3.3HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 2 25.72 -1.3HanmiFin HAFC .96 3.7 14 33.10 24.25 134 26.00 -14.3Hanwha rs HQCL ... ... 21 9.25 5.40 45 8.35 +18.9HarbrOne n HONE ... ... 64 20.19 15.92 26 19.72 +2.9Harmonic HLIT ... ... ...dd 5.65 2.80 139 5.55 +32.1HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.90 118 5.90 +78.8HarvCapCr HCAP 1.14a 10.3 8 13.92 9.90 7 11.07 +1.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 3 25.70 +1.0Hasbro HAS 2.52 2.5 62 107.58 79.00 736 101.85 +12.1HawHold HA .48 1.1 6 44.25 32.40 486 42.25 +6.0Hawkins HWKN .88 2.1 21 42.85 30.55 8 41.00 +16.5HawthornB HWBK .40 1.8 17 22.50 18.37 1 22.26 +11.6HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.40 9.88 1 10.27 +3.7HaynesIntl HAYN .88 2.3 ...cc 45.14 29.82 31 38.71 +20.8HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 530 41.33 -21.6HlthInsInn HIIQ ... ... 39 57.03 12.65 437 51.40 +106.0sHealthEqty HQY ... ... ...cc 91.66 40.21 466 92.26 +97.7HlthStrm HSTM 1.00e ... 74 31.56 21.15 59 31.04 +34.0HrtlndEx HTLD .08 .4 22 25.22 17.38 259 20.35 -12.8HeartFn HTLF .56f .9 20 61.95 42.10 71 60.40 +12.6HeatBio rs HTBX ... ... ... 7.89 1.09 125 1.88 -50.9HebronTc n HEBT ... ... ... 3.75 1.25 0 1.50 -43.0HeidrkStr HSII .52 1.2 ...dd 45.29 17.90 68 44.05 +79.4HelenTroy HELE ... ... 15 119.25 81.10 110 116.55 +21.0HeliosM rs HMNY ... ... ... 9714.50 .01 89557 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 64 9.89 +26.6HemisMda HMTV ... ... ... 13.95 10.50 16 13.65 +18.2HennesAd s HNNA .40 2.7 7 20.00 14.39 8 14.62 -11.6HSchein s HSIC ... ... 31 89.34 62.56 1167 80.72 +15.5HrtgeCo HTBK .44 2.8 18 18.10 12.76 137 15.77 +2.9HrtgeFn HFWA .60 1.7 25 37.38 25.25 109 35.95 +16.7HeritCryst HCCI ... ... 33 25.20 17.10 82 22.75 +4.6HernTher h HRTX ... ... ...dd 42.90 14.40 345 38.50 +112.7HerzdCrb CUBA .12e ... ...q 7.54 6.45 16 6.51 -9.0HeskaCorp HSKA ... ... 69 111.34 56.59 44 98.66 +23.0Hexindai n HX .40p ... ... 17.00 7.00 137 8.49 -23.2Hibbett HIBB ... ... 10 29.60 11.05 1510 19.15 -6.1HighSenLn SNLN .79 4.3 ...q 18.41 18.04 78 18.21 +.1HighpwrInt HPJ ... ... 4 5.90 2.61 11 2.88 -22.3HghwyH HIHO .40e 10.4 ... 6.55 3.30 24 3.83 -8.9HimaxTch HIMX .10e 1.6 44 13.95 5.70 1181 6.44 -38.2HingmSv HIFS 1.40f .6 19 242.00 177.14 1 219.80 +6.2Histogenics HSGX ... ... ...dd 3.35 1.72 140 2.48 +21.0Holl ysys HOLI .12e .6 10 28.35 16.00 176 21.65 -2.8Hologic HOLX ... ... ...dd 45.09 35.10 1917 39.26 -8.2HomeBLA HBCP .76f 1.7 21 48.47 34.12 10 45.41 +5.1HomeBcs s HOMB .48f 2.1 22 25.89 20.82 451 23.32 +.3HmFdB LA HFBL .56f 1.6 21 35.98 26.00 0 35.00 +24.4HomeStreet HMST ... ... 27 32.60 24.20 57 28.95 HometBk n HMTA .16 1.2 ... 15.79 10.75 1 13.41 +20.0HomeTrBc HTBI ... ... 28 30.00 22.95 15 28.90 +12.2HomolMd n FIXX ... ... ...dd 24.40 15.07 40 15.92 -14.7HookerFu HOFT .56 1.2 18 52.75 35.90 38 47.55 +12.0HopeBcp HOPE .56f 3.2 16 19.86 15.10 350 17.45 -4.4HopFedBc HFBC .28f 1.7 22 17.75 13.51 0 16.52 +17.2HorizBcp s HBNC .40 1.9 18 22.13 16.67 42 20.58 +11.0HorizPhm HZNP ... ... ...dd 21.25 11.17 782 20.19 +38.3HorizTFn HRZN 1.20 10.9 10q 11.97 9.92 56 11.05 -1.5Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 157 25.13 +2.4HorzDAX DAX .60m 2.0 ... 34.00 27.46 0 29.34 -7.1Hortonwks HDP ... ... ...dd 23.00 15.50 636 21.41 +6.5HospPT HPT 2.12 7.3 11 31.27 23.83 813 29.10 -2.5HostessBr n TWNK ... ... 22 15.40 11.00 562 12.04 -18.7Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 314 6.50 -30.1HoustWC HWCC .12m 1.4 ... 9.32 4.70 13 8.35 +16.0HovnEn pf A HOVNP ... ... ... 8.47 4.50 1 5.32 -29.1HowardBcp HBMD ... ... 27 24.20 15.70 14 16.90 -23.2HuazhuGr HTHT ... ... 28 49.60 25.67 2008 33.98 -5.9HubGroup HUBG ... ... 29 56.60 37.22 304 51.75 +8.0HudsonGbl HSON .20 12.4 ...dd 2.44 1.29 211 1.61 -28.4HudsonTc HDSN ... ... 29 9.80 1.58 128 1.74 -71.3HuntJB JBHT .96 .8 18 131.74 98.05 604 121.69 +5.8HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.95 9.68 9.89 +1.3HuntMar wt HUNTW ... ... ... .77 .25 .37 +22.9HuntBncsh HBAN .56f 3.4 17 16.60 12.14 8261 16.27 +11.7HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 30 26.47 -5.9HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.65 -1.5Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.35 -2.9Hurco HURC .44 1.0 16 50.50 33.40 4 42.20 +.2sHuronCon HURN ... ... ...dd 48.95 29.53 133 49.70 +22.9HutChMd n HCM ... ... ... 42.25 23.83 66 30.06 -23.7HuttigBld HBP ... ... ...dd 7.75 3.50 21 5.21 -21.7Hydrognc HYGS ... ... ...dd 12.00 4.95 13 5.95 -46.4HyreCar n HYRE ... ... ... 6.50 2.50 66 3.35 -34.3I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.11 +2.4I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .52 .21 .49 +63.3i3 Vert n IIIV ... ... ... 19.50 13.79 69 18.15 -1.1IAC Inter IAC 1.36 .7 75 202.86 103.60 696 199.78 +63.4IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 100 2.97 -13.7ICC Hld n ICCH ... ... 72 18.00 14.54 15.10 -7.2ICF Intl ICFI .56 .7 25 81.70 43.10 70 80.30 +53.0ICU Med ICUI ... ... ...cc 321.70 169.08 159 304.25 +40.9IClickInt n ICLK ... ... ...dd 11.40 5.03 213 5.81 -35.8ID Syst IDSY ... ... ...dd 8.05 5.37 5 6.51 -6.2IdexxLab s IDXX ... ... 76 255.09 146.09 309 251.70 +61.0IES Hldgs IESC ... ... 23 20.25 14.90 12 18.85 +9.3IF Bancp IROQ .25 1.0 29 25.04 19.10 9 24.80 +26.1IFresh n IFMK ... ... ...dd 18.00 1.69 106 3.35 -74.2sIHS Mark INFO ... ... 31 54.51 42.40 1565 54.37 +20.4II-VI IIVI ... ... 33 53.08 34.55 504 49.90 +6.3ILG Inc ILG .70 2.0 41 35.62 24.38 843 35.29 +23.9IMV Inc n IMV ... ... ... 7.21 4.50 9 5.59 -18.7INTLFCStn INTL ... ... 18 57.00 33.11 23 56.20 +32.1IPG Photon IPGP ... ... 27 264.11 158.75 548 170.66 -20.3iPass rs IPAS ... ... ... 8.87 1.76 64 1.83 -64.8iPicEnt n IPIC ... ... ... 17.00 5.91 6 6.94 -54.2IQ US Lg n CLRG .08e ... ... 27.80 24.16 6 26.45 +4.6IQIYI n IQ ... ... ... 46.23 15.30 15170 30.50 +96.1tIRSA Prop IRCP 1.86e 6.6 ... 64.68 27.25 1 28.22 -50.1IRhythm n IRTC ... ... ...dd 92.19 44.74 193 90.82 +62.0siRobot IRBT ... ... 51 113.03 55.77 1682 117.71 +53.5iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.40 20 69.86 -5.3iShTurkey TUR 1.10e 5.2 ...q 47.13 18.88 954 21.28 -51.0iShIntTBd s IGOV ... ... ...q 201.98 47.85 91 48.87 -2.1iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 51 49.21 +3.7iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 16 82.27 -2.3iShSelDiv DVY 3.03e 3.0 ...q 102.32 91.55 354 101.41 +2.9iShGTimb WOOD .94e 1.2 ...q 83.88 62.35 8 78.90 +10.9iShEurFn EUFN .74e 3.6 ...q 25.85 19.38 582 20.30 -12.9iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 67.86 1129 72.24 -5.3iShEMInfr EMIF .93e 3.3 ...q 35.28 27.42 2 28.13 -14.5iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 69 8.73 -6.3iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 474 48.06 -3.8iSh ACWI ACWI 1.43e 1.9 ...q 77.54 66.53 4793 74.24 +3.0iSEafeSC SCZ 1.51e 2.4 ...q 69.19 59.61 769 62.86 -2.5iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 3021 107.34 -7.5iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 10 48.53 -1.9iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 1507 102.43 -3.0iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 932 83.27 -.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, August 29, 2018

PAGE 71

iShEurRE IFEU 1.46e 3.6 ...q 42.63 37.90 3 40.52 -1.6iShIntlRE IFGL 1.48e 5.0 ...q 31.77 28.31 52 29.39 -2.0iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.37 7 56.76 -1.9iShs SOX SOXX 1.55e .8 ...q 198.84 145.12 539 190.50 +12.2iShIndia50 INDY .15e .4 ...q 39.29 33.37 68 37.64 +1.4siShNsdBio s IBB ... ... ...q 120.06 100.22 2252 120.05 +12.4iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 545 104.06 -2.4iShBrUSIn s USIG ... ... ...q 56.47 53.19 102 53.98 -3.6iShIntTr s IGIB ... ... ...q 55.35 52.86 393 53.41 -2.2iShShrtT s IGSB ... ... ...q 52.81 50.59 1039 51.94 -.6iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 528 119.86 -1.9iSCorUSVal s IUSV 1.16e 2.0 ...q 58.64 50.30 263 56.80 +2.5siSCorUSGr s IUSG .72e 1.2 ...q 61.45 48.90 246 61.54 +14.5iShShtTrB SHV .03e ... ...q 110.45 110.18 879 110.43 +.2iShUSPfd PFF 2.13a 5.6 ...q 39.05 36.52 4760 37.84 -.6iShCrShUS s ISTB ... ... ... 50.47 48.89 526 49.11 -1.4iShSCGrth IJT 1.54e .7 ...q 208.41 150.50 99 207.30 +21.8Itus Cp hrs ITUS ... ... ...dd 6.43 .65 68 3.99 +69.1Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 262 85.95 +10.9Iberia pfB IBKCP 1.66 6.0 ... 30.16 25.82 1 27.39 -3.5Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 26.95 -4.1Icahn Ent IEP 7.00f 9.1 32 81.88 50.71 39 77.01 +45.3IchorHld n ICHR ... ... 10 35.51 18.76 1453 25.25 +2.6Icon PLC ICLR ... ... 37 149.69 101.22 120 145.73 +29.9tIconixBrnd ICON ... ... 1 5.99 .36 914 .36 -72.1IdealPower IPWR ... ... ...dd 2.94 .62 69 .68 -52.5Identive lf INVE ... ... ...dd 6.50 2.55 24 6.12 +83.2IderaPh rs IDRA ... ... ... 22.96 5.20 514 9.98 -40.9iKangHlth KANG ... ... 16 21.01 13.15 76 19.01 +20.3Ikonics IKNX ... ... ... 13.03 7.25 0 10.26 +36.4sIllumina ILMN ... ... 90 346.20 192.45 1026 344.76 +57.8sImageSens ISNS ... ... ...dd 6.15 2.50 74 6.15 +108.5Immersn h IMMR ... ... 6 17.71 5.76 185 11.28 +59.8ImmuCell ICCC ... ... 77 9.25 5.26 5 6.95 -20.9ImmuneDs IMDZ ... ... ...dd 11.25 2.80 122 3.40 -12.8ImunoGn IMGN ... ... ...dd 13.41 4.80 1949 9.64 +50.4Imunmd IMMU ... ... ...dd 27.33 8.68 2872 25.22 +56.1Immuron n IMRN ... ... ... 16.70 4.63 1 9.60 +81.5Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 7 2.53 +61.1ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 215 47.10 +18.6Impinj n PI ... ... ... 41.97 9.95 165 21.29 -5.5ImprimisP IMMY ... ... ...dd 3.39 1.35 159 3.08 +81.2Incyte INCY ... ... ...dd 140.11 60.23 1478 73.85 -22.0IndBkMA INDB 1.52 1.7 24 95.00 66.30 52 90.05 +28.9IndBkMI IBCP .60 2.4 19 27.10 19.25 87 24.75 +10.7IndepBkTX IBTX .56 .8 18 79.00 51.71 111 70.20 +3.8IndusAcq n INDU ... ... ... 11.74 9.65 10.00 +2.6IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 10.58 +5.3IndSvAm lf IDSA ... ... ... 2.70 1.45 2 2.25 +37.2IndLogis n ILPT .60e ... 77 24.70 17.21 51 24.00 +2.8Innera INFN ... ... ...dd 12.39 6.10 963 8.87 +40.1InnityPh INFI ... ... ...dd 3.75 .93 177 2.05 +.7InaRx n IFRX ... ... 71 42.83 14.47 18 32.84 +56.8InfoSvcs III .20f 4.6 6 4.63 3.57 209 4.37 +4.8InfrEnAlt IEA ... ... ... 11.27 8.25 23 10.10 +1.8InfrEnAl wt IEAW ... ... ... .99 .45 .93 +18.2InglesMk h IMKTA .66 1.8 16 37.65 20.75 59 36.55 +5.6InnerWkgs INWK ... ... 22 12.03 5.90 198 7.60 -24.2Innodata INOD ... ... ...dd 1.65 .88 16 1.27 -6.6Innophos IPHS 1.92 4.4 39 51.34 38.66 37 43.57 -6.8Innospec IOSP .88f 1.1 30 83.20 54.10 42 77.05 +9.1InnovBio rs INNT ... ... ... 50.50 3.43 193 5.07 -16.9MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 9 3.82 2.46 2 2.79 -5.1Innoviva INVA 1.00 7.0 14 17.99 11.47 622 14.34 +1.1sInogen INGN ... ... ...cc 249.94 91.80 157 252.16 +111.8Inovalon n INOV .12p ... ... 17.80 8.90 205 11.75 -21.7InovioPhm INO ... ... ...dd 7.00 3.64 863 4.83 +16.9Inpixon rs INPX ... ... ... 18.30 .10 578 .13 -98.0InseegoCp INSG ... ... ...dd 3.33 1.18 821 3.19 +98.1InsightEnt NSIT ... ... 19 56.86 32.11 199 55.90 +46.0Insignia s ISIG .70e ... ...dd 2.40 .99 159 2.16 +81.5Insmed INSM ... ... ...dd 33.94 12.09 527 21.55 -30.9InspEnt INSE ... ... ... 14.00 4.40 7 7.05 -28.1Insteel IIIN .12a .3 24 43.78 23.84 71 39.09 +38.0Insulet PODD ... ... ...dd 102.89 54.55 1146 99.56 +44.3InsysTher s INSY ... ... ...dd 14.00 4.10 498 7.98 -17.0IntecPhm n NTEC ... ... ...dd 9.80 3.70 38 3.95 -23.3IntegLfSc s IART ... ... 67 67.50 41.51 611 58.89 +23.0IntgDv IDTI ... ... 39 38.59 23.31 1289 37.74 +26.9IntegMed n IMTE ... ... ... 44.00 1.85 4 11.51 +104.4Intel INTC 1.20 2.5 18 57.60 34.46 13317 48.57 +5.2Intellia n NTLA ... ... ...dd 35.99 16.33 421 29.89 +55.5Intelliph IPCI ... ... 2 1.25 .23 523 .25 -68.3IntParfum IPAR .84 1.3 42 67.50 38.30 53 65.20 +50.1InteractB IBKR .40 .6 41 80.32 41.03 528 62.39 +5.4InterceptP ICPT ... ... ...dd 121.92 51.05 285 108.99 +86.6InterDig IDCC 1.40 1.7 14 85.85 68.18 170 82.90 +8.9Interface TILE .26 1.1 24 26.25 18.65 224 23.70 -5.8Intergroup INTG ... ... ...dd 31.00 21.30 2 29.00 +21.7IntlnkEl n LINK ... ... ...cc 9.00 2.50 3.97 -23.9Intermolec IMI ... ... ...dd 1.98 .86 33 1.38 +.7Internap rs INAP ... ... ... 22.36 8.88 128 13.59 -13.5IntlBcsh IBOC .66 1.4 17 47.35 33.85 166 46.45 +17.0IntMonEx n IMXI ... ... ... 11.99 9.06 20 9.60 -3.2IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 34.20 56 44.10 +10.7IntrntGold IGLD ... ... ... 10.91 2.17 14 2.70 -68.0IntrntInitJ IIJI .12e 1.1 ... 12.50 8.57 32 10.72 +17.7IntrpDia rs IDXG ... ... 1 1.80 .77 456 1.33 +30.4IntersENT XENT ... ... ...dd 42.95 25.15 254 28.95 -10.6Intersectns INTX ... ... ...dd 3.68 1.29 7 1.65 -27.0Intevac IVAC ... ... ...cc 9.35 4.50 86 5.75 -16.1IntraCellu ITCI ... ... ...dd 25.82 13.93 214 21.21 +46.5sIntriCon IIN ... ... ...cc 70.70 8.05 292 69.50 +251.0Intuit INTU 1.88f .9 48 219.46 136.48 1607 215.93 +36.9sIntSurg s ISRG ... ... 79 545.60 325.67 361 544.91 +49.3InBLDR As ADRA .72e 2.2 ...q 37.70 31.68 3 33.33 -3.5InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.80 19 22.68 -3.6InBLDR Em ADRE .60e 1.5 ...q 48.92 39.45 8 41.04 -4.8InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.15 5 22.08 -3.6In SCMatII PSCM .41e .7 ...q 55.93 44.59 1 55.16 +5.4InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 7 55.77 +5.6InOpYCmd PDBC ... ... ...q 19.43 16.02 444 17.96 +2.9InvMltStr LALT ... ... ...q 23.50 19.26 21.85 +2.8InvGDrChi PGJ .20e .5 ...q 50.87 37.90 12 40.77 -9.1InvDivAch PFM .50e 1.8 ...q 27.77 24.09 15 27.28 +3.1InvHiYlDv PEY .54 3.0 ...q 18.61 16.53 88 18.02 +1.2InvIntlDiv PID .65e 4.0 ...q 17.38 15.28 106 16.09 -2.7InvNsdMo DWAQ .06e .1 ...q 117.50 92.40 0 116.95 +14.0InvUtils PUI .63e 2.2 ...q 29.97 23.64 2 28.52 +2.5InvWtrRs PHO .18e .6 ...q 31.94 26.50 21 31.64 +4.5InvBuybk PKW .52e .9 ...q 63.49 52.75 40 61.06 +3.5InvNasIntn PNQI ... ... ...q 147.75 104.05 19 138.72 +19.9InvSmMid PRFZ 1.30e .9 ...q 146.46 115.20 17 145.42 +12.0InvBasMat PYZ .61e .9 ...q 75.26 61.64 5 69.84 -1.2Inv CnsCyc PEZ .30e .5 ...q 60.17 44.22 3 59.53 +18.4sInvTechM PTF .26e .4 ...q 66.98 47.16 16 67.30 +27.7sInvDWA M PDP .11e .2 ...q 59.22 47.22 101 59.33 +14.9InvInds PRN .19e .3 ...q 64.94 54.21 1 64.87 +6.4sInvHlthcr PTH ... ... ...q 94.93 62.22 29 95.25 +32.2Inv Fincl PFI .14e .4 ...q 37.29 30.63 5 35.62 +1.5InvEngy PXI .69e 1.6 ...q 46.64 30.52 6 43.03 +9.0InvCnsStp PSL .67e .9 ...q 72.79 60.18 9 72.33 +11.1In1-30TrII PLW .66 2.1 ... 33.52 30.78 9 31.57 -3.7sInSC InfoII PSCT .08e .1 ...q 89.44 71.36 19 89.29 +16.8InSC Ind II PSCI .40e .5 ...q 75.81 53.32 17 75.02 +16.3InSC HCrII PSCH ... ... ...q 143.30 85.06 146 142.57 +44.7InSC FinII PSCF .97e 1.5 ...q 60.55 48.65 37 59.84 +9.8InSC EgyII PSCE .14e .9 ...q 18.77 11.60 14 16.40 +6.5InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 7 84.33 +12.8InSC CnDsII PSCD .35e .5 ...q 72.14 50.97 4 71.51 +16.9PS Rs1KLB USLB ... ... ...q 32.32 28.97 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 3 24.54 -1.4InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 8 59.17 +5.7sInP&CInsII KBWP .69e 1.0 ...q 64.26 52.71 1 64.11 +7.9InKbwReit KBWY 2.58 7.2 ...q 38.43 29.75 86 35.79 +1.1InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 22 23.59 -.1In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 106 57.53 +4.6InIntByb II IPKW .29e .8 ...q 40.14 33.97 15 35.16 -6.4InGlbWtII PIO .34e 1.3 ...q 27.16 23.75 7 25.70 -1.3InGlGoldII PSAU .10e .6 ...q 21.85 15.03 6 15.75 -19.9InGlbAgrII PAGG .74e 2.7 ...q 28.90 25.08 1 27.43 +.2In IntlLB II IDLB ... ... ...q 32.01 28.33 2 29.56 -1.9sInDWATcR II DWTR ... ... ...q 31.94 25.42 7 31.92 +13.0InTactII DWIN 1.18 4.6 ... 27.77 24.71 11 25.53 -5.0In SmCMoII DWAS .07e .1 ...q 58.40 42.59 35 58.16 +19.4InDWA MoII DWLV ... ... ... 34.10 32.05 4 34.04 +1.7InEmMomII PIE .12e .6 ...q 22.22 18.01 61 19.26 -6.3InDevMoII PIZ .26e .9 ...q 29.70 26.15 21 28.48 +3.1Investar ISTR .16f .6 26 29.90 20.35 17 27.45 +14.0InvestBncp ISBC .36 2.8 19 14.69 12.30 853 12.83 -7.6InvTitl ITIC 1.60a .8 15 221.88 162.67 1 194.70 -1.8Invuity n IVTY ... ... ...dd 9.55 2.35 88 4.05 -34.7IonisPhm IONS ... ... ...cc 65.51 39.07 6066 45.17 -10.2IovanceTh IOVA ... ... ...dd 19.90 5.35 903 16.00 +100.0iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.88 2 35.63 +12.4iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 30.60 9.25 198 27.80 +83.5Iridex IRIX ... ... ...dd 10.98 4.28 1 8.46 +11.0IridiumCm IRDM ... ... 23 21.25 9.68 770 19.60 +66.1Iridium pfB IRDMB 16.88 2.5 ... 690.00 348.00 0 664.74 +65.4IronwdPh IRWD ... ... ...dd 21.20 12.89 467 18.66 +24.5siShRUT P n AMCA .26e ... ... 28.71 24.64 2 28.69 +4.8iSh USD n SUSC ... ... ... 25.49 24.01 7 24.38 -4.2iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 18 24.61 -1.4siShExpoTc XT .14p ... ...q 38.87 32.75 145 38.83 +9.6siSh USA Op ESGU .92e 1.4 ... 63.77 53.50 12 63.77 +9.3iShHYlexOG HYXE ... ... ... 52.10 49.68 50.71 -.7iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 12 26.51 -2.3iSh ESG Opt ESGD ... ... ... 72.49 63.39 64 66.28 -2.3iSh GlImp n MPCT 1.18e 2.0 ... 62.84 55.25 7 58.87 -.5iShCTotBd s IUSB ... ... ...q 51.49 48.94 88 49.49 -2.7iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 31 28.02 -2.4iSh UAE UAE .63e 4.1 ...q 18.08 14.87 1 15.45 -8.0iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 3 17.71 +9.3iShCmdSel COMT 1.89e 5.0 ...q 40.62 33.20 242 38.14 +5.0iShGblGld rs RING ... ... ...q 20.84 14.05 361 14.66 -22.0Isramco ISRL ... ... ...dd 135.05 92.00 0 120.15 +14.8Iteris ITI ... ... ...dd 8.17 4.09 95 4.89 -29.8IterumTh n ITRM ... ... ... 13.00 8.13 18 10.13 -21.2Itron ITRI ... ... ...dd 79.95 55.26 295 65.80 -3.5IturanLoc ITRN .96 2.8 18 38.00 29.25 22 34.05 -.4IvyNxFoc 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 IzeaWrldwd IZEA ... ... ... 7.85 .80 210 1.39 -69.2J -:J&J Snack JJSF 1.80 1.3 22 159.05 124.10 51 142.19 -6.3j2Global JCOM 1.70f 2.0 29 91.58 70.27 399 83.55 +11.4JD.com JD ... ... 16 50.68 31.07 14925 32.16 -22.4JMU Ltd rs JMU ... ... ... 10.70 1.03 113 1.42 -72.2JackHenry JKHY 1.48 .9 35 159.99 100.00 688 157.01 +34.2JackInBox JACK 1.60 1.8 25 108.55 79.23 558 88.18 -10.1JkksPac JAKK ... ... ...dd 3.60 1.95 41 2.55 +8.5Jamba JMBA ... ... ... 13.00 7.01 244 12.99 +61.2JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 71 40.59 +1.4JanusSmC JSML ... ... ... 51.25 33.25 12 45.77 +24.6sJanSmMid JSMD ... ... ... 46.65 33.66 61 46.71 +20.3JanLTCar n OLD ... ... ... 27.30 21.60 0 27.17 +13.5JanObes n SLIM ... ... ... 40.01 27.24 11 38.50 +24.2JanOrgan n ORG ... ... ... 36.00 29.36 2 32.17 -6.9Jason Inds JASN ... ... ...dd 3.88 1.15 29 2.66 +12.2Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 456 169.98 +26.2JensynAc n JSYN ... ... ... 11.10 10.06 10.70 +3.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .41 +9.3JensynAc un JSYNU ... ... ... 11.25 9.01 11.25 +3.7JerashHl n JRSH ... ... ... 11.00 5.83 3 6.87 -20.0JetBlue JBLU ... ... 13 23.08 17.10 7213 19.01 -14.9JetPay h JTPY ... ... ...dd 4.90 1.60 10 1.80 -29.1JewettCm s JCTCF ... ... 24 8.96 6.50 8.55 +14.0JohnsnOut JOUT .48 .5 22 107.36 59.13 43 103.14 +66.1JointCorp JYNT ... ... ...dd 9.64 3.92 7 8.77 +76.8 JounceTh n JNCE ... ... ... 29.25 6.56 152 8.02 -37.1K -:K2M Grp KTWO ... ... ...dd 24.43 16.44 393 21.95 +21.9KBL Merg n KBLM ... ... ... 10.69 9.68 10.10 +4.0KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .39 +34.5KBL Mg un KBLMU ... ... ... 10.75 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.52 9 3.89 -6.0KCAP Fin KCAP .40 12.6 ... 4.00 2.91 87 3.18 -6.7KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 2 25.36 +1.0KEYW Hld KEYW ... ... ...dd 9.84 4.94 429 8.21 +39.9KLA Tnc KLAC 3.00f 2.6 16 123.96 90.29 814 117.36 +11.7KLX KLXI ... ... 27 82.50 45.73 819 72.38 +6.1KVHInd KVHI ... ... ...dd 14.15 9.05 26 12.15 +17.4KaiserAlu KALU 2.20 2.0 39 119.66 90.93 50 109.70 +2.7Kala Ph n KALA ... ... ... 26.75 11.39 149 12.90 -30.2Kalvista rs KALV ... ... ...dd 18.90 5.94 16 16.35 +67.7Kamada KMDA ... ... ... 6.10 4.15 29 5.85 +23.2KandiTech KNDI ... ... ... 9.90 3.55 85 4.10 -39.7Karyophm KPTI ... ... ...dd 20.39 9.00 245 18.34 +91.0KayAnAc n KAAC ... ... ... 10.30 9.64 625 10.23 +5.4KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 1 10.85 +8.9KaziaTh rs KZIA ... ... ... 6.68 1.63 18 3.50 +10.1KearnyF s KRNY .16f 1.2 52 15.60 12.75 229 13.60 -5.9KellySA KELYA .30 1.2 13 32.31 21.18 131 25.43 -6.7KellySB KELYB .30 1.2 14 34.30 20.95 25.89 -9.2KemPhm n KMPH ... ... ...dd 8.40 2.71 47 4.75 +17.3KY FstFd KFFB .40 5.2 32 10.00 7.40 10 7.70 -14.0KeryxBio KERX ... ... ...dd 8.07 2.93 610 3.36 -27.7KewnSc KEQU .68 2.0 19 38.80 24.56 11 33.77 +16.5KeyTrn KTCC ... ... 16 8.60 6.70 13 7.95 +16.6Kforce KFRC .72f 1.7 32 43.51 17.30 320 41.90 +65.9KimballEl KE ... ... 19 22.45 15.75 42 19.75 +8.2KimballInt KBAL .28 1.6 18 20.97 15.40 50 17.60 -5.7KindredBio KIN ... ... ...dd 15.75 6.80 164 15.00 +58.7KingldJw KGJI ... ... 2 2.50 1.10 5 1.25 -38.1Kingstone KINS .40 2.1 30 21.70 13.21 15 19.30 +2.7KingtoneW KONE ... ... ... 9.90 2.67 19 7.70 +79.9KiniksaPh n KNSA ... ... ...dd 24.64 13.04 137 19.00 -2.4KinsaleCp n KNSL .28 .5 ... 63.38 34.70 46 60.54 +34.5Kirklands KIRK ... ... 35 13.48 8.55 110 11.84 -1.0KitovPh n KTOV ... ... ... 3.81 1.66 125 1.82 -20.2KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.55 7 2.55 +45.7KopinCp KOPN ... ... ...dd 4.60 2.12 155 2.25 -29.7sKornitDig n KRNT ... ... ... 20.00 11.70 1258 20.25 +25.4Koss h KOSS ... ... ...dd 4.69 1.40 39 4.23 +36.7KraftHnz n KHC 2.50 4.3 17 83.00 54.11 4293 58.79 -24.4KratosDef KTOS ... ... ...dd 13.93 8.90 1117 13.27 +25.3KrystlBio n KRYS ... ... ... 19.25 8.03 92 16.81 +59.8Kulicke KLIC .12p ... 56 28.71 18.22 531 26.35 +8.3KuraOnc n KURA ... ... ...dd 24.03 6.70 323 18.70 +22.2L -:LCNB Corp LCNB .64 3.4 17 22.84 18.05 13 18.75 -8.3LF CapA n LFAC ... ... ... 10.10 9.56 79 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.92 1 10.10 +1.0LGI Homes LGIH ... ... 10 81.88 40.73 239 57.76 -23.0LHC Grp LHCG ... ... 48 100.44 58.65 174 98.72 +61.2LKQ Corp LKQ ... ... 19 43.86 29.60 1457 34.12 -16.1LM FdgA n LMFA ... ... ... 6.65 .35 169 .46 -70.9LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 44.45 356 67.10 +17.4LRAD h LRAD .04 1.3 ...dd 3.58 1.64 148 3.09 +24.1LSI Ind lf LYTS .20 3.8 24 8.88 4.14 56 5.24 -23.8LaJollaPh LJPC ... ... ...dd 41.36 20.25 511 23.26 -27.7LakeShBc h LSBK .40 2.3 42 18.00 15.70 0 17.25 +.6LakeldB LBAI .46 2.4 17 21.90 15.06 160 18.95 -1.6Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 37 49.14 +1.3LakeInd LAKE ... ... 10 16.85 12.20 41 13.05 -10.3LamResrch LRCX 4.40f 2.5 17 234.88 156.83 3533 174.14 -5.4LamarAdv LAMR 3.64 4.7 26 79.17 61.36 436 76.96 +3.7sLancastrC LANC 2.40 1.6 36 156.50 113.96 108 153.79 +19.0Landcad n LCA ... ... ... 10.50 9.89 2055 10.16 +2.2Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 11.25 +6.9Landec LNDC ... ... 18 15.60 11.42 39 13.50 +7.1LandBncp LARK .80b 2.7 30 29.48 25.73 0 29.24 +.8LandmInfr LMRK 1.47 11.2 20 18.75 12.68 35 13.10 -27.6LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 3 24.73 -2.1LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 3 24.23 -5.0LandInf pfC LMRKN 1.75 7.7 ... 25.22 22.07 8 22.86 -5.7LandsEnd LE ... ... 24 31.15 10.55 887 25.70 +31.5Landstar LSTR .66f .6 26 118.60 84.10 210 115.80 +11.2Lantheus n LNTH ... ... 5 24.45 12.80 245 14.65 -28.4Lantronix LTRX ... ... ... 6.47 1.78 987 5.50 +172.3sLattice LSCC ... ... ...dd 8.02 5.05 5000 8.02 +38.8LaureatE n LAUR ... ... ... 16.99 10.46 480 16.00 +18.0Lawsn LAWS ... ... 10 33.98 21.00 3 31.25 +26.3Lazydays n LAZY ... ... 26 11.10 7.25 4 7.80 -29.7LeMaitreV LMAT .28 .8 41 41.28 28.23 47 35.87 +12.7LeapTh n LPTX ... ... ... 10.25 4.90 27 7.05 +13.0LegacyRes LGCY ... ... ...dd 10.54 1.07 200 5.31 +229.8LegcyR pf LGCYP 2.00 12.8 ... 19.25 3.69 2 15.63 +232.6LegcyR pfB LGCYO 2.00 13.0 ... 19.24 3.69 7 15.35 +227.3LegacyTxF LTXB .64 1.4 19 46.45 34.58 109 45.21 +7.1LM DevDvr DDBI ... ... ...q 31.49 28.37 0 29.66 -.1LM EMDvr EDBI ... ... ...q 35.60 28.28 3 30.00 -9.2LM USDvrs UDBI ... ... ...q 34.50 29.49 33.65 +6.7LM LoVHiD LVHD ... ... ...q 32.10 28.75 47 31.12 -1.3LM Gl Inf n INFR ... ... ... 30.39 27.00 0 28.13 -4.6sLM SC Qu n SQLV ... ... ... 30.90 23.90 50 30.80 +13.1LeisAcq n LACQ ... ... ... 9.75 9.55 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 0 10.20 +2.9LendgTree TREE ... ... ...dd 404.40 205.45 80 244.25 -28.3LevOneBc n LEVL .03p ... 59 30.79 25.51 12 27.60 -5.7LexiPhm rs LXRX ... ... ...dd 15.16 7.67 660 11.29 +14.3LexnFint n LX ... ... 76 20.00 9.55 472 12.19 -12.3LianlouSm LLIT ... ... ... 3.69 1.21 2 1.56 -11.1LibBrdbdA LBRDA ... ... ...dd 103.95 67.75 126 79.61 -6.4LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 617 79.83 -6.3LibExpA n LEXEA ... ... ... 56.82 35.89 280 46.79 +5.5LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 1559 26.95 -24.8tLibtyGlobB LBTYB ... ... ... 39.00 27.70 0 26.95 -24.2LibtyGlobC LBTYK ... ... ... 37.86 25.17 1659 26.14 -22.8LibLA A n LILA ... ... ...dd 24.00 17.37 287 19.26 -10.8LibLA C n LILAK ... ... ... 23.92 17.55 640 19.14 -10.5LibMSirA n LSXMA ... ... ... 48.57 38.61 475 45.99 +16.0LibMSirB n LSXMB ... ... ... 49.09 38.62 47.63 +7.0LibMSirC n LSXMK ... ... ... 48.56 38.52 622 46.26 +16.6LibMBrA n BATRA ... ... ... 27.38 21.35 26 26.54 +20.4LibMCFor FWONK ... ... ... 41.14 28.37 656 37.25 +9.0LibMAFor FWONA ... ... ... 39.37 27.22 100 35.02 +7.0LibMBrC n BATRK ... ... ... 27.35 21.53 97 26.43 +18.9LibTripA A LTRPA ... ... ...cc 18.30 7.90 307 15.35 +62.9LibTripA B LTRPB ... ... 59 18.00 9.00 15.40 +63.8LifePtHlth LPNT ... ... 61 65.35 41.45 556 64.50 +29.5LifetimeBr LCUT .17 1.4 27 19.70 10.00 25 11.75 -28.8Lifevant rs LFVN ... ... ... 12.19 3.20 271 11.52 +142.0LifewayFds LWAY ... ... 13 10.75 3.55 5 3.76 -53.0LigandPh LGND ... ... 44 259.43 123.11 307 254.31 +85.7LightPath LPTH ... ... ... 4.10 1.97 77 2.13 -4.3Lightbrdg rs LTBR ... ... ... 4.80 .85 149 .98 -19.7tLimbach n LMB ... ... ...dd 15.22 9.50 28 9.29 -32.8LimelghtN LLNW ... ... ... 6.05 3.46 1072 4.86 +10.2LimestBcp LMST ... ... ...dd 17.65 10.90 2 15.12 +5.6Limoneira LMNR .25 .8 22 30.24 19.62 75 29.77 +32.9LincEdSv LINC .08 3.7 ...dd 3.00 1.49 5 2.15 +6.4LincElec LECO 1.56 1.7 26 101.34 81.48 309 93.56 +2.2LindbladEx LIND ... ... 79 15.88 8.66 39 15.10 +54.2Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 34 1.37 -60.2LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4LiquidTch n LQDA ... ... ... 18.25 10.52 49 15.70 +41.4Liquidity LQDT ... ... ...dd 8.00 4.34 23 7.25 +49.5Littelfuse LFUS 1.72f .8 46 238.11 166.40 112 225.66 +14.1sLivaNova n LIVN ... ... 42 127.75 60.68 245 125.97 +57.6LiveOakB n LOB .12 .4 12 32.95 20.75 59 30.05 +26.0LiveVent rs LIVE ... ... ...cc 26.50 9.74 4 10.49 -34.4LiveXLve n LIVX ... ... ... 11.11 3.43 19 4.46 +11.5LivePrsn LPSN ... ... ...dd 26.75 10.80 353 26.40 +129.6sLogitech LOGI .63e 1.3 37 49.72 32.66 170 49.48 +47.1LogMeIn LOGM 1.20 1.4 77 134.80 77.05 1150 84.75 -26.0LoneRs n LONE ... ... ... 11.24 2.77 86 9.23 +132.5LoopInd n LOOP ... ... ... 19.00 8.01 4 9.50 -34.4LoralSpac LORL ... ... 64 51.75 36.85 63 42.30 -4.0Lovesac n LOVE ... ... ... 25.01 19.33 11 20.26 -15.5LoxoOncol LOXO ... ... ...dd 208.95 71.45 220 168.91 +100.7lululemn gs LULU ... ... 62 140.42 56.56 1905 138.68 +76.5Lumentm n LITE ... ... 18 74.40 41.95 1455 68.15 +39.4Luminex LMNX .24 .9 37 35.37 18.62 181 27.90 +41.6LunaInn h LUNA ... ... ...cc 4.32 1.40 92 3.57 +46.9LuthBur n LBC .13e 1.2 ... 13.60 10.49 56 11.12 -7.6M -:MACOM MTSI ... ... ...dd 46.33 15.46 364 23.51 -27.8MAM Soft MAMS ... ... 19 9.42 6.59 7 8.10 +7.9MB Fncl MBFI .96 2.0 21 51.59 38.38 375 48.40 +8.7MB Fin pfC MBFIO .39p ... ... 26.48 24.20 8 26.07 -.8MBT Fnl MBTF .40f 3.7 16 11.60 9.43 9 10.95 +3.3MCBC n MCFT ... ... 17 31.26 16.92 74 26.47 +19.1MDC Pr gs MDCA .84 17.0 2 12.26 3.80 272 4.95 -49.2MEI Phrm MEIP ... ... ...dd 5.14 1.79 255 4.16 +98.1MER Tel rs MTSL ... ... ...dd 6.45 .99 299 1.50 -28.9MGE Engy MGEE 1.35f 2.1 29 68.10 51.05 28 64.40 +2.1MGP Ing MGPI .32a .4 43 99.73 55.04 217 72.23 -6.0MICT Inc MICT ... ... ...dd 1.94 .65 4 1.30 +16.1MKS Inst MKSI .80 .9 14 128.28 78.80 409 93.65 -.9MMA Cap MMAC ... ... 4 30.58 23.70 4 26.98 +11.0MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 6 21.15 +18.8MTGE Inv MTGE 2.00 10.0 9 20.20 16.15 128 20.10 +8.6MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 2 25.79 -1.2MTS MTSC 1.20 2.2 15 57.50 42.00 27 53.70 MTchAcq n MTEC ... ... ... 11.80 9.17 10.09 +4.9MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 1 10.81 +7.3MVB Fin n MVBF .12f .7 ... 20.40 15.36 163 17.94 -10.7MYOS MYOS ... ... ...dd 2.50 1.03 4 1.32 -2.7MYR Grp MYRG ... ... 23 40.81 23.88 107 34.76 -2.7Macatawa MCBC .24 2.0 21 12.92 9.25 34 12.17 +21.7MackFn MFNC .48 3.0 14 17.58 14.05 3 16.25 +2.2MacroGen MGNX ... ... ...dd 32.74 16.12 261 22.03 +15.9MadrigP rs MDGL ... ... ...dd 325.98 16.91 116 242.80 +164.5Magal MAGS ... ... ...cc 6.48 4.13 7 5.59 +10.5MagellnHlt MGLN ... ... 18 112.25 71.03 232 75.10 -22.2Magenta n MGTA ... ... ... 16.33 11.45 36 14.47 -.3MagicSft MGIC .29e 3.2 22 9.50 7.60 26 9.08 +8.3MagicJack CALL ... ... ... 8.70 5.55 70 8.63 +2.1MagneG rs MNGA ... ... ... 11.40 .21 964 .22 -95.5MagyarBc MGYR ... ... 71 13.75 12.01 0 12.71 -.7MaidenH MHLD .20m 4.8 ...dd 9.10 3.80 492 4.15 -37.1MMyTrip MMYT ... ... ...dd 41.70 22.40 137 30.95 +3.7MalibuBoat MBUU ... ... 35 46.53 25.31 84 45.67 +53.6MalvernBc MLVF ... ... 13 28.20 21.00 6 24.55 -6.3MamEngy n TUSK .13p ... ... 42.30 12.66 421 29.68 +51.2sManTech MANT 1.00 1.5 22 65.77 38.37 127 65.68 +30.9sManhAssc MANH ... ... 37 57.24 39.10 760 57.70 +16.5ManhBrCa LOAN .48 7.3 15 8.00 5.45 26 6.55 +10.2Manitex MNTX ... ... ...dd 13.26 7.28 65 10.49 +9.3MannKd rs MNKD ... ... ...dd 6.96 .98 859 1.11 -52.2Mannatech MTEX 2.00f 10.0 23 22.40 13.50 7 19.95 +33.0MaraPat rs MARA ... ... ... 10.03 .82 3980 1.00 -75.6MarchxB MCHX .50e ... ...dd 3.20 2.51 185 2.76 +.2MarinSft rs MRIN ... ... ... 15.45 3.25 23 3.35 -69.4MarPet MARPS .32e 7.8 9 4.85 2.83 5 4.12 +21.1MarinusPh MRNS ... ... ...dd 9.87 2.82 259 6.33 -22.4MktAxess MKTX 1.68 .9 49 229.84 171.45 103 188.52 -6.6MarlinBs MRLN .56 2.0 16 31.95 20.26 14 28.50 +27.2MarIntA MAR 1.64f 1.3 28 149.21 99.58 1698 124.68 -8.1Marrone MBII ... ... ...dd 3.39 .85 88 1.93 +75.5MartenTr s MRTN .10 .5 33 29.60 15.80 148 21.85 +7.6MartinMid MMLP 2.00 17.2 18 17.46 11.36 389 11.60 -17.1MarvellTch MRVL .24 1.2 19 25.18 16.84 8970 20.59 -4.1Masimo MASI ... ... 50 118.63 80.69 371 117.47 +38.5 Match n MTCH ... ... 41 52.12 18.78 1565 51.38 +64.1Materialise MTLS ... ... ... 16.50 11.23 58 14.54 +14.4MatlinPr n MPAC ... ... ... 10.09 9.70 238 10.05 +3.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 21.95 10.60 89 21.25 +19.4Mattel MAT .60 3.9 ...cc 19.21 12.21 1949 15.55 +1.1MatthInt MATW .76 1.4 19 65.10 47.70 60 53.00 +.4MaximIntg MXIM 1.84f 3.0 26 74.94 44.40 2076 62.25 +19.1MaxwellT MXWL ... ... ...dd 6.61 3.24 471 3.55 -38.4MaysJ MAYS ... ... 21 47.00 35.30 2 37.80 -3.1MazorRbt MZOR ... ... ...dd 76.56 38.35 348 47.94 -7.1McGrathR MGRC 1.36 2.4 9 68.79 38.06 40 56.67 +20.6MedalFin MFIN .20 3.4 ...dd 6.34 2.08 158 5.81 +64.6MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.80 0 25.50 -5.0MedTrBill MTBC ... ... ...dd 5.44 1.32 79 4.62 +77.0MedTBill pf MTBCP 2.75 10.0 ... 27.99 22.21 6 27.59 +9.2MediCo MDCO ... ... ...dd 41.57 24.45 497 39.40 +44.1MediciNova MNOV ... ... ...dd 14.50 5.21 54 10.93 +68.9Medidata MDSO ... ... 95 88.87 59.60 724 83.78 +32.2MediWound MDWD ... ... ...dd 7.35 3.56 47 6.35 +42.7Medpace n MEDP ... ... 48 63.97 30.62 1314 56.86 +56.8sMeetGrp MEET ... ... ...dd 4.97 1.84 1323 4.91 +74.1MeiraGTx n MGTX ... ... ... 15.49 7.98 28 11.43 -23.8MelcoResE MLCO .32e 1.3 77 32.95 20.23 2310 24.02 -17.3Melinta rs MLNT ... ... ... 18.20 4.00 212 4.70 -70.3Mellanox MLNX ... ... 74 90.45 42.25 230 82.60 +27.7MelroseBn MELR .34e ... 25 20.50 17.60 19.85 -.8MenloTh n MNLO ... ... ...dd 39.86 6.99 122 8.18 -71.5Menus n MRUS ... ... ... 26.74 13.50 48 19.86 +2.4MercadoL MELI .60 .2 ...cc 417.91 217.06 578 378.18 +20.2MercBkA n MBNAA ... ... ... MercBkB n MBNAB ... ... ... MercBank MBWM .96f 2.7 16 38.47 28.92 17 35.15 -.6MercerIntl MERC .50 2.8 16 18.75 10.45 155 18.05 +26.2MerchBcp n MBIN .24 .9 ... 29.15 16.27 20 26.06 +32.4MercSys MRCY ... ... 68 55.00 30.11 297 52.73 +2.7MeridBcp EBSB .20 1.1 24 21.85 17.18 99 18.00 -12.6MeridnBk n MRBK ... ... ... 21.37 16.56 0 17.26 -13.6MeridBio VIVO .50 3.2 25 17.10 13.53 101 15.50 +10.7MeritMed MMSI ... ... 58 61.18 36.21 181 58.30 +35.0MerrimP rs MACK ... ... 1 15.40 4.71 60 5.90 -42.4Mersana n MRSN ... ... ... 23.96 8.76 86 13.60 -17.2sMesaAir n MESA ... ... ... 12.93 11.05 397 12.97 +10.4MesaLabs MLAB .64 .3 ...dd 224.95 122.35 19 206.91 +66.5Mesoblast n MESO ... ... ... 7.79 4.74 74 5.80 -.7MetaFincl CASH .52 .6 17 117.98 64.00 54 85.05 -8.2sMethanx MEOH 1.32 1.7 22 75.80 45.85 287 75.50 +24.7Michaels MIK ... ... 11 27.87 17.66 1629 20.50 -15.3Microbot rs MBOT ... ... ... 1.52 .52 63 .58 -42.9Microchp MCHP 1.46f 1.7 89 104.20 78.33 2871 87.50 -.4MicronT MU ... ... 5 64.66 30.42 26029 52.34 +27.3Microsoft MSFT 1.68 1.5 52 111.15 72.05 19142 110.26 +28.9MicroStr MSTR ... ... 26 150.08 122.16 73 147.84 +12.6Microvisn MVIS ... ... ...dd 3.25 .89 335 1.03 -36.8MidPenn MPB .60 1.9 16 37.90 27.25 8 30.95 -6.5MidConEn MCEP ... ... ...dd 2.52 .92 27 1.55 +31.6Midatech n MTP ... ... ... 2.65 .45 5 .58 -30.8Middleby MIDD ... ... 23 138.89 98.06 450 121.09 -10.3MiddledB MBCN 1.12 2.2 16 54.90 42.20 1 50.75 +5.3MdsxWatr MSEX .90 2.0 27 48.16 33.96 21 44.66 +11.9MidlStBc n MSBI .88 2.6 24 36.50 29.27 46 34.24 +5.4MidWOne MOFG .78 2.3 18 37.94 30.56 10 33.78 +.7MillerHer MLHR .79f 2.0 17 41.85 29.95 243 38.65 -3.5Mimecast n MIME ... ... ...dd 46.87 25.12 124 41.54 +44.9MiMedx MDXG ... ... 21 18.25 3.01 1321 4.83 -61.7Mind CTI MNDO .30e 13.0 10 2.55 2.08 42 2.30 -6.7Mindbody n MB ... ... ...dd 45.50 21.57 269 37.03 +21.6MinervaN NERV ... ... ...dd 10.65 4.80 155 10.15 +67.8Miragen rs MGEN ... ... ... 10.72 5.01 141 5.88 -43.6MiratiTher MRTX ... ... ...dd 65.35 4.75 464 56.70 +210.7sMisonix MSON ... ... ...dd 20.00 8.25 72 20.45 +116.4Mitcham MIND ... ... ...dd 4.57 2.86 4 3.99 +25.9Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.50 5 23.90 +2.8tMitekSys MITK ... ... 19 10.40 7.00 3289 7.20 -19.6MitelNet g MITL ... ... ...dd 11.31 7.13 854 10.97 +33.3MobileMini MINI 1.00 2.3 37 50.40 28.10 116 43.70 +26.7MobileIron MOBL ... ... ...dd 5.30 3.20 141 4.85 +24.4ModMed n MMDM ... ... ... 10.24 9.72 1 10.05 +2.6ModMed wt MMDMW ... ... ... .60 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .48 +23.1ModMed un MMDMU ... ... ... 12.50 10.20 10.85 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.61 130 5.26 -47.5Moleculin n MBRX ... ... ... 3.34 1.50 148 1.68 -9.7Momenta MNTA ... ... ...dd 32.20 11.85 177 27.05 +93.9Momo MOMO ... ... ... 54.24 22.49 4771 47.66 +94.7MonakGp n MKGI ... ... ... 5.07 1.74 14 2.38 -52.1MonarCas h MCRI ... ... 32 49.63 33.80 25 46.96 +4.8Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 3791 42.25 -1.3MoneyGrm MGI ... ... ...dd 17.07 5.71 178 6.39 -51.5MngDB A n MDB ... ... ... 72.27 24.62 333 71.86 +142.1MonPwSys MPWR 1.20 .8 ...cc 151.08 96.99 168 149.15 +32.7Monotype TYPE .46 2.2 50 26.75 18.08 105 21.00 -12.9Monro MNRO .80 1.1 36 71.85 45.45 254 69.75 +22.5MonroeCap MRCC 1.40 10.2 9 14.80 12.18 56 13.73 -.1MonstrBv s MNST ... ... 42 70.21 47.61 1645 60.79 -4.0Mornstr MORN 1.00 .7 32 140.61 79.54 56 139.56 +43.9MoSys rs MOSY ... ... ...dd 2.23 .61 116 .87 -21.5MotifBio n MTFB ... ... ... 13.75 6.84 8.70 -19.5MotifBi un MTFBW ... ... ... 9.94 1.70 4.40 +14.9MotorcarP MPAA ... ... 32 30.16 18.09 63 26.44 +5.8MotusGI n MOTS ... ... ...dd 10.66 3.75 97 5.00 +14.2MtnPDia g MPVE .04p ... ... 3.70 1.85 38 2.04 -25.7Moxian n MOXC ... ... ... 4.00 1.07 33 1.35 -64.9MudrickC n MUDS ... ... ... 9.94 9.55 1 9.66 +.7MudrcC un MUDSU ... ... ... 10.35 9.98 0 10.30 +3.0MultiColor LABL .20 .3 16 89.70 57.76 28 60.35 -19.4MustBio n MBIO ... ... ...dd 13.35 5.87 55 6.70 -44.1MutualFst MFSF .72 1.9 19 40.50 34.22 4 38.40 -.4MySize n MYSZ ... ... ...dd 3.58 .57 118 .80 +22.7Mylan NV MYL ... ... 9 47.82 29.53 2934 39.19 -7.4MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 160 1.64 -51.8MyoKard n MYOK ... ... ...dd 63.00 32.80 218 60.55 +43.8sMyriadG MYGN ... ... 24 49.85 27.23 1363 49.47 +44.0N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 22 40.54 +10.2NCS Mltst n NCSM ... ... ... 24.85 12.57 204 16.17 +9.7NETgear NTGR ... ... ...dd 78.30 44.20 411 73.25 +24.7NF EngSv NFEC ... ... ... 7.19 .76 91 4.20 +333.0NI Hldg n NODK ... ... ... 18.62 15.72 21 16.71 -1.6NIC Inc EGOV .32 1.9 21 18.90 12.65 314 16.85 +1.5NICE Ltd NICE .64 .6 37 116.05 76.02 90 114.20 +24.3NII Hldg n NIHD ... ... ...dd 7.29 .22 1032 5.55 +1209.0nLIGHT n LASR ... ... ... 43.63 22.14 623 30.83 +14.4NMI Hldg h NMIH ... ... 15 22.80 10.10 319 21.35 +25.6NN Inc NNBR .28 1.4 20 32.90 18.05 305 20.00 -27.5NV5 Global NVEE ... ... 30 91.55 40.01 88 88.05 +62.6NVE Corp NVEC 4.00 3.4 44 135.00 68.50 19 117.63 +36.8NXP Semi NXPI ... ... 34 125.93 86.67 7418 93.19 -20.4Nabriva n NBRV ... ... ...dd 14.10 2.33 230 2.69 -55.0NanoDim n NNDM ... ... ... 5.99 1.21 174 2.11 -31.3NanoString NSTG ... ... ...dd 16.75 5.87 118 15.22 +103.7NanoVib n NAOV ... ... ... 5.00 3.68 8 4.81 +2.8Nanomtr NANO ... ... 35 48.26 22.08 215 44.78 +79.7NantHlth n NH ... ... ... 5.26 2.22 84 2.35 -23.0NantKwst n NK ... ... ... 6.83 2.66 67 3.04 -32.3Napco NSSC ... ... 39 17.45 7.60 28 14.40 +64.6Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 508 95.10 +23.8Natera n NTRA ... ... ...dd 29.62 8.60 729 28.23 +214.0Nathans s NATH 1.00a 1.1 57 107.05 54.25 5 89.85 +19.0NatAmUnv NAUH .18 20.5 ... 2.32 .76 2 .88 -38.0NatlBnksh NKSH 1.19e 2.6 23 49.75 36.80 3 46.35 +2.0NatlBevrg FIZZ 1.50e ... 35 129.82 83.78 246 114.83 +17.8NatCineM NCMI .68 7.6 90 9.30 5.09 271 8.97 +30.8NatlCmce n NCOM ... ... 22 48.60 38.03 83 45.30 +12.5NatEnrSv n NESR ... ... ... 11.73 9.51 5 11.12 +11.8NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 20 28.25 16.21 89 27.38 +39.4NatGnH pfA NGHCP 1.88 7.5 ... 26.30 22.77 4 25.11 -.6NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 11 25.15 +.4NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 7 25.09 +.2NatGnH 55 NGHCZ 1.91 7.4 ... 26.08 23.80 5 25.71 +1.2NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 2 3.35 +1.5NatInstrm NATI .92 2.0 58 53.57 38.78 361 47.10 +13.1NatResrch NRC .68f 1.8 75 42.85 26.35 14 38.40 +2.9NSecGrp NSEC .20 1.3 10 18.17 11.53 1 15.40 -5.8NatlVis n EYE ... ... ...cc 46.00 27.19 480 42.96 +5.8NatWstnLf NWLI .36 .1 11 368.00 276.00 10 324.21 -2.1NaturlAlt NAII ... ... 9 12.15 9.20 12 9.90 -3.9NatHlTr n NHTC .56f 2.1 6 27.23 14.15 53 26.48 +74.3NaturesSun NATR .40 4.5 ...dd 13.80 7.55 9 8.80 -23.8NatusMed BABY ... ... 53 43.60 28.00 119 36.90 -3.4Nav43 JSM 1.50 6.3 ... 25.00 20.21 15 23.77 Navient NAVI .64 4.8 7 15.61 11.48 1626 13.42 +.8NavgGp s NAVG .28 .4 23 70.13 45.80 304 69.50 +42.7NebulaAc n NEBU ... ... ... 11.52 9.65 9.72 +.8NebulaA un NEBUU ... ... ... 10.20 9.96 0 10.20 +1.8NektarTh NKTR ... ... ...dd 111.36 18.70 1237 66.11 +10.7Nemaura n NMRD ... ... ... 6.80 2.05 38 2.17 -62.3Neogen s NEOG ... ... 73 89.97 49.51 135 87.90 +42.6NeoGenom NEO ... ... ...cc 15.00 7.08 481 13.72 +54.9NeonTh n NTGN ... ... ...dd 16.23 10.21 19 12.00 -20.0Neonode NEON ... ... ...dd 1.42 .30 60 .32 -56.9NeosTher n NEOS ... ... ...dd 13.15 5.13 188 5.45 -46.6Neovasc g NVCN ... ... ...dd 1.89 .03 9499 .04 -94.0NeptuneT g NEPT ... ... 9 4.46 .80 1863 3.92 +66.1Net1UEPS UEPS ... ... 8 13.20 8.05 336 8.91 -25.1NetElem rs NETE ... ... ... 33.51 2.56 424 6.25 -43.8sNetApp NTAP 1.60 1.9 33 85.61 37.55 1814 85.94 +55.4NetEase NTES 1.94e .9 8 377.64 195.37 505 211.57 -38.7Netix s NFLX ... ... ...cc 423.21 164.73 9186 368.49 +92.0Netlist h NLST ... ... ...dd .82 .10 1060 .12 -61.0NtScout NTCT ... ... 23 33.90 23.15 404 26.05 -14.4NetSolTch NTWK ... ... 32 6.60 3.09 5 5.80 +23.2Neuralst rs CUR ... ... ... 3.09 .88 50 1.18 -31.4NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 101 1.27 -26.5sNeurcrine NBIX ... ... ...dd 121.38 51.42 646 120.58 +55.4Neuronet n STIM ... ... ... 36.00 23.95 67 32.69 +17.7Neurotrpe h NTRP ... ... ... 11.93 3.97 5 9.25 +31.4NewAgeB n NBEV ... ... ... 4.50 1.30 1412 1.42 -34.6NewLink NLNK ... ... ...dd 19.30 2.65 622 3.02 -62.8NYMtgTr NYMT .80 12.5 8 6.54 5.35 1056 6.38 +3.4NYMtT pfB NYMTP 1.94 8.0 ... 25.50 18.66 5 24.38 -3.6NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 4 24.43 -.3NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 9 24.23 -1.9NewatrTc n NEWA ... ... ... 29.69 7.73 192 11.31 +20.4NewmrkGp NMRK ... ... 18 15.62 12.06 78 12.89 -10.3NewsCpA NWSA .20 1.5 ...dd 17.29 12.84 2157 13.21 -18.5NewsCpB NWS .20 1.5 ... 17.70 13.10 480 13.75 -17.2NewtekBsn NEWT 1.74e 7.6 ... 24.24 16.01 526 22.85 +23.6Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.25 12 25.29 -4.6Newtek23 n NEWTI 1.56 6.0 ... 25.99 25.00 3 25.85 +3.0Nexeo Sol NXEO ... ... ... 11.14 6.87 92 10.15 +11.5Nexeo wt NXEOW ... ... ... .78 .37 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.76 11.45 +19.0NexstarM NXST 1.50 1.9 7 89.75 56.65 329 80.95 +3.5NextDec n NEXT ... ... ... 10.80 3.95 14 6.58 -20.9NichFncl h NICK ... ... 27 11.90 7.59 1 11.50 +30.7NicoletBc n NCBS ... ... 15 61.98 52.08 10 55.27 +1.0NightstTh n NITE ... ... ... 24.94 10.01 120 21.54 +64.2Noodles NDLS ... ... ...dd 13.30 3.65 470 11.60 +121.0Nordson NDSN 1.40 1.0 23 151.84 107.16 157 138.15 -5.6NorSys NSYS ... ... ...cc 8.08 2.77 7 4.29 +11.1NorestB NBN .04 .2 18 29.95 18.85 9 21.85 -5.6NthnTech NTIC .40 1.1 40 41.90 15.75 8 36.75 +48.5NorTrst NTRS 2.20f 2.0 19 115.61 85.69 992 109.10 +9.2NthnTr pfC NTRSP 1.46 5.5 ... 27.78 25.00 8 26.84 +2.2NorthdBc NFBK .40 2.5 22 18.39 15.14 36 16.26 -4.8Nthrim NRIM 1.08 2.5 18 45.15 28.15 11 43.70 +29.1NwstBcsh NWBI .68 3.7 19 18.56 15.06 213 18.21 +8.8NwstPipe NWPX ... ... ...dd 22.00 15.88 4 17.85 -6.7NorwdFn s NWFL .88 2.3 29 39.97 26.05 5 38.03 +15.2NovaLfstyl NVFY ... ... ...dd 3.10 1.06 9 1.76 -26.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, August 29, 2018

PAGE 72

NovaMeas NVMI ... ... 17 32.00 22.35 43 28.56 +10.2Novan n NOVN ... ... ... 7.33 2.27 47 2.88 -31.9sNovanta NOVT ... ... ... 78.40 37.60 215 78.00 +56.0Novavax NVAX ... ... ...dd 2.75 .96 3814 1.42 +14.5Novelion rs NVLN ... ... ...dd 7.33 2.96 45 3.62 +16.0sNovoCure n NVCR ... ... ...dd 40.35 16.10 377 40.20 +99.0NovumeS n NVMM ... ... ... 4.75 1.12 8 1.35 -70.2NovusTher rs NVUS ... ... ...dd 8.61 3.12 43 4.76 +17.2NuCana n NCNA ... ... ...cc 32.00 9.32 5 25.26 +149.9NuVasive NUVA ... ... 45 71.15 44.62 685 68.95 +17.9NuanceCm NUAN ... ... ...dd 18.75 12.18 1374 16.52 +1.0Nutanix n NTNX ... ... ... 64.87 20.02 2924 60.55 +71.6NutriSyst NTRI 1.00 2.7 21 60.80 26.06 776 36.80 -30.0Nuvectra NVTR ... ... ... 23.66 7.60 114 22.25 +186.7NvNq100Dy QQQX 1.48 5.9 ...q 28.19 20.24 90 25.17 +4.0Nvidia NVDA .60 .2 52 278.90 162.26 11836 274.38 +41.8NxStageMd NXTM ... ... ...dd 28.75 22.70 185 28.24 +16.5Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 946 1.67 -52.3NymoxPh NYMX ... ... ...dd 4.60 2.46 49 2.57 -22.1O -:O2Micro OIIM ... ... ... 2.15 1.30 38 2.03 +21.6OFS Cap OFS 1.36a 11.3 10 13.59 10.41 50 12.02 +1.0OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 3 25.20 +1.2OHA Inv OHAI .08 5.3 38 1.68 .85 5 1.52 +32.2OP Bancp n OPBK ... ... ... 14.10 11.54 13 12.17 -2.2OReillyAu ORLY ... ... 22 334.02 190.00 338 332.03 +38.0OSI Sys OSIS ... ... 69 96.64 50.50 92 77.01 +19.6OakVlyBcp OVLY .26e 1.2 18 25.65 14.55 6 21.07 +7.8OaktrSpL OCSL .38 7.5 ...dd 5.91 4.17 844 5.08 +3.9OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 3 24.80 -1.6OaktStInco OCSI .62f 7.1 11 9.06 7.03 152 8.70 +3.6OasmiaPh n OASM .02p ... ... 3.17 .80 8 1.88 +113.6ObalonT n OBLN ... ... ...dd 10.40 1.46 302 2.64 -60.1ObsEva n OBSV ... ... ... 20.35 6.15 43 12.49 +28.0OceanBio OBCI .05e ... ... 5.71 3.26 15 4.33 -.2OceanPw h OPTT ... ... ...dd 2.54 .66 102 .73 -34.1vjOceanR rs ORIG ... ... ... 105.20 20.22 124 26.79 OceanFst OCFC .60 2.1 17 30.90 24.02 156 29.25 +11.4Oclaro OCLR ... ... 14 10.20 5.61 1296 9.55 +41.7OconeeFed OFED .40 1.5 ... 30.49 25.55 0 26.52 -7.6OcularTher OCUL ... ... ...dd 8.28 3.30 306 6.37 +43.1OdonateT n ODT ... ... ... 32.00 15.15 14 20.38 -18.5OdysMr rsh OMEX ... ... ...dd 13.75 3.17 74 8.75 +132.1OfficeDpt ODP .10 3.0 10 4.65 2.00 3880 3.35 -5.4OhioValB OVBC .84 1.9 28 56.15 30.05 6 43.30 +7.2OhrPhar h OHRP ... ... ...dd 2.18 .15 158 .18 -90.3Okta n OKTA ... ... ...dd 61.00 23.91 1174 60.47 +136.1OldDomFrt ODFL .52 .3 36 164.10 95.40 392 149.18 +13.4OldLnBc OLBK .40f 1.2 18 35.72 26.17 20 34.01 +15.5OldNBcp ONB .52 2.6 26 20.55 15.38 483 19.80 +13.5OldPoint OPOF .44 1.6 21 34.64 24.07 2 27.35 -8.1OldSecBc OSBC .04 .3 16 16.30 10.75 66 15.35 +12.5OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 13 10.59 +1.5sOllies n OLLI ... ... 39 82.45 41.31 636 83.05 +56.0OlympStl ZEUS .08 .4 8 25.84 17.01 48 21.62 +.6OmegaFlex OFLX .96f 1.1 50 95.00 53.50 6 87.83 +23.0Omeros OMER ... ... ...dd 25.20 8.36 666 23.35 +20.2Omnicell OMCL ... ... ...cc 68.80 39.75 249 66.75 +37.6OnSmcnd ON ... ... 11 27.10 15.90 3217 21.61 +3.2OnTrack OTIV ... ... ... 2.94 .93 95 1.06 -22.1OncoMed OMED ... ... ...dd 5.56 1.74 67 2.25 -45.1Oncobiolog ONS ... ... ... 2.30 .78 258 .85 -34.7Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 4.00 31 4.10 -34.5Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 433 .44 -70.9OncoSec rs ONCS ... ... ...dd 2.95 .88 478 1.44 -11.4sOneGpHosp STKS ... ... ...dd 3.10 1.32 85 3.20 +33.9OneHorz rs OHGI ... ... ...dd 3.38 .20 1507 .23 -83.9180 DgrCap TURN ... ... ... 2.50 1.59 7 2.30 +16.8OneStopS n OSS ... ... ...dd 6.25 3.17 24 4.12 -15.61800Flowrs FLWS ... ... 21 15.00 8.45 279 11.90 +11.2OneSpan OSPN ... ... 97 23.35 11.05 72 18.40 +32.4OpenText s OTEX .61f 1.6 21 40.31 31.21 499 38.98 +9.3OperaLtd n OPRA ... ... ... 15.62 10.22 219 12.43 -5.2OpesAcq n OPES ... ... ... 9.98 9.66 6 9.82 +1.4OpesAcq un OPESU ... ... ... 10.16 9.11 0 10.12 +1.0OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 22 1.92 -58.9Ophthotech OPHT ... ... 1 4.50 2.25 224 2.56 -17.9OpiantPh n OPNT ... ... ... 51.90 12.75 18 15.66 -31.8OpkoHlth OPK ... ... ...dd 7.24 2.66 3987 5.79 +18.2OptiNose n OPTN ... ... ...dd 30.00 12.51 289 15.30 -19.0Optibase OBAS ... ... ...dd 9.50 6.40 8.65 +8.7OptCable OCC .08 2.1 ...dd 4.30 2.13 2 3.82 +58.7OptimBk h OPHC ... ... ... 13.96 1.85 3 5.17 +10.0OpusBank OPB .52e 1.9 18 30.95 21.06 64 27.95 +2.4OramedPh ORMP ... ... ... 11.34 4.60 17 4.75 -47.2OraSure OSUR ... ... 32 23.01 12.86 149 16.25 -13.8Orbcomm ORBC ... ... ...dd 11.95 8.50 507 10.94 +7.5Orbotch ORBK ... ... 22 65.75 37.13 100 64.65 +28.7Organovo ONVO ... ... ...dd 2.38 .91 754 1.29 -3.7Orgenesis n ORGS ... ... ... 16.80 6.00 9 6.40 -53.8OrignAg rs SEED ... ... ... 18.70 5.35 86 6.10 -28.2OrigBcp n OBNK .13 .3 ... 42.31 36.12 57 40.54 +8.1OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 34 .92 +4.5Oritani ORIT 1.13e 7.0 12 17.70 15.00 90 16.15 -1.5OrrstownF ORRF .52 2.0 20 27.05 23.40 17 25.80 +2.2OrthoPed n KIDS ... ... ... 32.66 14.00 27 32.08 +67.2OrthoMed OFIX ... ... 71 61.98 47.16 75 53.25 -2.7OsirisTher n OSIR ... ... ... 11.93 7.30 33 9.43 -13.1OssenInn rs OSN ... ... 16 8.90 1.50 5 2.58 -10.5Otelco OTEL ... ... 11 17.75 8.67 15 17.15 +28.5Otonomy OTIC ... ... ...dd 21.15 2.78 80 3.15 -43.2OttawaBc n OTTW .20 1.4 53 14.99 13.61 9 13.81 -4.4OtterTail OTTR 1.34 2.8 23 49.75 39.00 39 47.70 +7.3OvaScience OVAS ... ... ...dd 1.65 .70 69 .74 -47.1Overstk OSTK ... ... ...dd 89.80 20.05 3050 30.63 -52.1Ovid Th n OVID ... ... ...dd 12.44 5.59 55 6.61 -33.0Oxbridge OXBR .48 25.9 4 5.95 1.00 3 1.86 -13.7Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 76 14.57 +4.3OxfordLn OXLC 1.62 15.0 ... 11.74 9.11 280 10.81 +7.5Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 1 25.39 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 2 25.49 +1.1OxfSqCap OXSQ .80 10.9 6 7.48 5.15 160 7.31 +27.4OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 6.22 20 8.27 -1.4PAM PTSI ... ... 53 67.00 18.33 7 59.44 +72.6PB Bncp PBBI .24 2.0 ...cc 12.20 10.00 2 11.85 +10.2PC Cnnctn CNXN .34e ... 18 39.79 22.66 86 38.39 +46.5PC-Tel PCTI .22 5.1 ... 7.85 4.01 31 4.35 -41.0PCM Inc PCMI ... ... ...cc 25.23 6.90 151 22.55 +127.8PCSB Fn n PCSB .03p ... 53 22.34 16.50 18 20.65 +8.4PDC Engy PDCE ... ... ...dd 66.20 37.15 795 54.97 +6.7tPDF Sol PDFS ... ... 26 18.48 9.27 1395 8.81 -43.9PDL Bio PDLI .20 8.6 4 3.55 2.27 994 2.33 -15.0PDL Cmt n PDLB ... ... ... 16.95 14.46 4 14.80 -2.5PHI vtg PHII ... ... ...dd 13.95 7.11 0 9.30 -20.5PHI nv PHIIK .20 2.3 ...dd 13.39 7.11 90 8.64 -25.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 95 12.10 -5.5tPLX Phr rs PLXP ... ... ... 9.41 3.20 7 3.30 -52.2PRA Grp PRAA ... ... 55 43.75 25.72 99 37.15 +11.9PRA Hlth PRAH ... ... 66 108.02 73.23 392 105.73 +16.1PRGX Glbl PRGX ... ... ...dd 10.30 6.50 32 9.45 +33.1PTC Inc PTC ... ... ...cc 100.79 54.18 640 97.62 +60.6PTC Thera PTCT ... ... ...dd 52.95 14.56 606 41.09 +146.3PacWstBc PACW 2.40 4.8 15 55.86 43.08 362 50.29 -.2Paccar PCAR 1.12 1.6 12 79.69 59.82 1572 68.49 -3.6PacBiosci PACB ... ... ...dd 5.70 2.02 387 4.40 +66.7tPacCityF n PCB ... ... ... 20.50 19.49 60 19.36 -3.1PacEthanol PEIX ... ... ...dd 6.06 1.70 143 1.85 -59.3PacMerc PMBC ... ... 23 10.15 7.85 5 10.00 +14.3PacPreBc PPBI .15p ... 22 46.05 32.05 160 38.55 -3.6PaciraPhm PCRX ... ... ...dd 48.40 26.95 503 45.30 -.8PainThr rs PTIE ... ... ...dd 12.80 .81 2279 1.03 -74.3PanASlv PAAS .14 .9 20 19.56 13.99 998 15.80 +1.5PangaeaL PANL ... ... 2 8.40 2.13 43 3.53 -4.1PapaJohns PZZA .90 2.0 19 77.55 38.05 1439 45.84 -18.3PapaMurph FRSH ... ... 14 6.50 4.40 13 5.47 +1.7ParatekPh PRTK ... ... ...dd 29.00 9.38 388 10.00 -44.1ParkCity PCYG ... ... 41 13.40 6.75 13 8.15 -14.7ParkOh PKOH .50 1.2 18 47.90 34.95 18 41.60 -9.5ParkeBcp PKBK .56f 2.4 16 24.80 17.18 20 23.20 +24.2PrtnrCm PTNR ... ... 20 6.60 3.23 3 4.50 -26.9PathfdBcp PBHC .24 1.6 22 16.64 14.60 0 15.40 PatrkInd s PATK ... ... 21 72.35 46.43 126 64.75 -6.8PatrNBc rs PNBK .04 .2 28 21.15 16.30 3 19.30 +8.1PatriotTr n PATI ... ... 14 23.80 16.72 0 21.00 +20.8PatternEn PEGI 1.69 8.3 16 26.56 16.58 698 20.32 -5.4Patterson PDCO 1.04 4.4 10 40.90 20.57 1864 23.68 -34.5PattUTI PTEN .16 .9 ...dd 25.03 14.60 2527 17.50 -23.9Pavmed n PAVM ... ... ...dd 9.31 .87 559 1.23 -46.2Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 28 73.40 56.04 1068 72.39 +6.3sPaylocity PCTY ... ... ...cc 76.76 41.15 532 77.73 +64.8PayData rs PYDS ... ... ...dd 4.10 1.35 74 1.90 -24.9PayPal n PYPL ... ... 58 92.35 59.63 4607 90.61 +23.1pdvWirelss PDVW ... ... ...dd 39.75 22.50 9 29.20 -9.0PeakRsts SKIS .28 5.5 ...dd 5.78 4.10 18 5.05 -6.5PeapkGl PGC .20 .6 19 38.00 29.24 120 33.78 -3.5Pegasyst PEGA .12 .2 ...cc 67.95 45.40 439 63.10 +33.8PnnNtGm PENN ... ... 36 36.90 20.70 1521 34.51 +10.2PennVa n PVAC ... ... ... 96.13 32.49 86 82.27 +110.4PennantPk PNNT .72 9.3 9 7.82 6.29 215 7.72 +11.7PenPkFR PFLT 1.14 8.4 11 14.65 12.00 79 13.57 -1.1PennsWd PWOD 1.88 4.1 18 50.00 39.59 2 46.00 -1.2PensarAc n WRLS ... ... ... 10.17 7.75 3 9.92 +2.6PensareAc wt WRLSW ... ... ... .74 .44 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .53 +6.0PensarA un WRLSU ... ... ... 11.48 10.13 201 10.62 +2.9PeopUtdF PBCT .70 3.7 16 20.26 15.97 2021 18.71 +.1PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 11 26.18 -7.6PeBcOH PEBO 1.12 3.1 17 39.58 29.55 27 35.90 +10.1PeopBNC PEBK .52 1.7 16 34.54 26.32 2 30.39 -1.0PeopFSvc PFIS 1.32f 2.9 17 52.00 40.21 3 45.90 -1.5PeopUtah n PUB .40f 1.1 32 38.70 26.60 71 35.80 +18.2PepsiCo PEP 3.71 3.3 35 122.51 95.94 5227 111.17 -7.3Percptr PRCP .15 1.5 30 12.25 6.80 15 10.29 +6.1sPercient PRFT ... ... 46 28.37 17.53 103 28.36 +48.7Performnt PFMT ... ... ...dd 3.52 1.52 23 2.50 +51.5PerionNwk rs PERI ... ... ... 4.05 2.13 75 3.61 +16.8PermaFix PESI ... ... ... 5.15 3.29 8 4.85 +32.9PermaPip PPIH ... ... ...dd 10.43 8.00 9.20 +2.2tPernixT rs PTX ... ... ...dd 3.35 1.15 243 1.13 -52.9PerryEllis PERY ... ... 8 29.59 21.14 58 27.54 +10.0PershGld rs PGLC ... ... ... 3.31 1.07 22 1.28 -46.7PetIQ n PETQ ... ... ... 40.04 17.03 635 37.96 +73.8PetMed PETS 1.08f 2.9 21 57.80 31.81 318 37.13 -18.4PFSweb PFSW ... ... ...dd 11.86 5.90 24 8.58 +15.5PhibroAH PAHC .40 .8 35 54.62 32.05 521 49.25 +47.0PhotrIn PLAB ... ... 1 11.00 7.20 840 10.60 +24.3PiedmLithn PLLL ... ... ... 17.98 11.76 1 12.00 -5.9PierisPhm PIRS ... ... ... 9.75 4.43 280 5.24 -30.6PilgrimsP PPC ... ... 8 38.39 16.30 749 18.40 -40.8Pinduodou n PDD ... ... ... 27.54 17.20 4844 19.54 -26.8PingtanM PME .04 1.5 17 4.20 1.99 40 2.73 -10.5PinnclEnt PNK ... ... ... 35.18 18.30 273 34.29 +4.8PinnaclFn PNFP .56 .9 19 69.95 58.40 292 64.20 -3.2PioneerPw PPSI ... ... 23 7.95 4.40 4.60 -39.6Pixelwrks PXLW ... ... ...dd 7.05 3.15 2079 4.99 -21.2PlatEag n EAGL ... ... ... 11.82 9.60 8 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 12 10.40 +3.9PlayaHot n PLYA ... ... ...dd 11.69 9.41 180 10.38 -3.8Plexus PLXS ... ... ... 66.78 50.33 147 62.70 +3.3PlugPowr h PLUG ... ... ...dd 3.21 1.53 1833 1.96 -16.9PlumasBc PLBC .36f 1.3 14 29.45 19.55 0 27.00 +16.4sPlurlsght n PS ... ... ... 34.50 19.25 284 33.23 +66.2PluristemT PSTI ... ... ...dd 2.12 1.13 259 1.34 -2.9PoageBksh PBSK .24 .9 31 27.25 18.10 9 26.50 +26.2PointrTel h PNTR ... ... 18 19.65 10.25 6 13.20 -29.0PointsInt g PCOM ... ... 46 18.48 8.16 51 15.05 +46.3PolarPwr n POLA ... ... ... 6.85 4.01 21 6.12 +22.2Polarity rs COOL ... ... ... 41.22 15.21 234 28.74 +23.8 sPool Corp POOL 1.80f 1.1 30 163.47 97.25 132 161.32 +24.4PopeRes POPE 3.20f 4.4 26 73.50 66.60 0 73.00 +4.7Popular BPOP 1.00 1.9 31 52.50 32.04 560 51.33 +44.6Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 1 25.22 +3.9PopCpII pf BPOPM 1.53 6.3 ... 24.50 17.66 9 24.21 +7.1PortolaPh PTLA ... ... ...dd 64.56 24.63 1782 28.51 -41.4Potbelly PBPB ... ... ...dd 14.15 10.98 111 13.80 +12.2PotltchDel PCH 1.60 3.4 26 56.35 44.85 290 47.10 -5.6PowellInds POWL 1.04 2.6 ...cc 41.42 22.80 12 40.66 +41.9PwrInteg POWI .64 .9 36 86.60 60.55 126 73.25 -.4PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 141.06 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 5 2.07 -33.7Precipio n PRPO ... ... ... 2.65 .32 302 .42 -65.4PrecTh rs AIPT ... ... ...dd 2.50 .81 104 1.21 +19.8PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 97 61.13 +4.0PrefrmdLn PLPC .80 1.0 38 96.83 50.78 8 81.38 +14.5PremFin s PFBI .60 3.1 13 26.05 16.78 5 19.48 -3.0Premier PINC ... ... ...dd 45.31 27.16 693 44.64 +52.9Presbia n LENS ... ... ... 7.14 1.61 17 1.99 -47.3Presidio n PSDO ... ... ... 19.74 11.97 98 15.37 -19.8PriceTR TROW 2.80 2.4 21 127.43 81.61 654 116.49 +11.0PrSmrt PSMT .70 .8 35 94.45 77.30 74 86.25 +.2PrmEgy PNRG ... ... ...dd 77.85 44.00 77.00 +49.5PrimoWtr PRMW ... ... 72 20.72 10.47 283 20.05 +59.5Primoris PRIM .24 1.0 21 30.00 23.61 354 24.96 -8.2PrinPrice PSET .16e ... ... 35.16 29.79 1 35.14 +9.2PrinShHld PY .33e ... ... 34.81 28.87 33.80 +3.6PrinHlIn ef BTEC ... ... ... 39.21 28.87 1 37.40 +18.9PrinMill ef GENY .06e ... ... 39.30 30.24 1 39.24 +13.0Prin US SC PSC ... ... ... 35.98 27.89 1 35.59 +12.2PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 12 75.59 52.31 843 56.25 -20.3PriorityTc PRTH ... ... ... 12.99 8.34 10.73 +5.3PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 20 8.00 6.05 3 7.25 +6.6ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 4 2.99 +72.9ProQRTher PRQR ... ... ...dd 7.75 2.75 87 7.45 +131.0PrUltBio s BIB ... ... ...q 69.62 48.12 106 67.77 +20.9sPrUltPQ s TQQQ ... ... ...q 69.75 34.72 8121 70.05 +51.5ProDvrs h rs IPDN ... ... ... 6.63 2.45 18 3.21 -21.5ProrEng PFIE ... ... 1 5.30 1.40 105 2.76 +43.8PrognicsPh PGNX ... ... ...dd 9.42 5.01 734 8.00 +34.5ProgrsSoft PRGS .56 1.4 34 53.60 32.79 131 40.25 -5.4Proofpoint PFPT ... ... ...dd 130.27 82.61 951 118.23 +33.1tPShtQQQ rs SQQQ ... ... ...q 29.64 11.54 10987 11.49 -46.6ProS Ris n EQRR ... ... ... 51.48 38.50 1 50.89 +9.0PrUlNBio rs UBIO ... ... ... 46.35 25.80 29 42.47 +26.2tProUShBio BIS ... ... ...q 24.92 16.24 14 16.18 -26.6ProspctCap PSEC .72 10.1 9 7.37 5.51 2042 7.14 +5.9ProtagTh n PTGX ... ... ...dd 23.97 5.50 58 10.08 -51.5ProtctInsA PTVCA 1.12 4.9 52 24.86 21.31 0 22.89 -5.6PrtctInsB PTVCB 1.12 4.8 53 25.70 21.20 12 23.45 -2.1ProteonTh PRTO ... ... ...dd 2.90 1.30 25 2.45 +28.9Proteos n PTI ... ... ... 8.61 1.41 73 2.48 -57.5Prothena PRTA ... ... ...dd 70.00 10.43 214 15.10 -59.7Provent n PRVB ... ... ... 8.00 3.35 63 3.87 -19.5ProvidSv PRSC ... ... 15 83.90 50.67 42 67.01 +12.9ProvidBc n PVBC ... ... ... 30.05 19.75 1 28.60 +8.1ProvFnH PROV .56 3.1 19 20.00 17.62 4 18.02 -2.1PrudntlBcp PBIP .20a 1.1 92 19.87 16.04 4 18.49 +5.1PsychmCp PMD .72 3.7 19 22.88 15.99 35 19.72 -4.1Pulmatrix PULM ... ... ...dd 2.67 .28 552 .43 -69.9PulseBio n PLSE ... ... ...dd 34.82 9.81 28 14.09 -40.3PumaBiotc PBYI ... ... ...dd 136.90 40.45 723 41.70 -57.8PureAcq n PACQ ... ... ... 9.77 9.59 164 9.70 +.1PureAcq un PACQU ... ... ... 10.35 10.08 25 10.34 +2.2PureCycle PCYO ... ... ...dd 11.40 6.55 27 10.90 +30.5PurplInv n PRPL ... ... ...dd 13.90 5.36 6 5.44 -45.9PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 28 12.22 .79 11 .83 -74.4sQAD Inc B QADB .24 .5 ...dd 47.50 21.58 2 47.48 +54.0sQAD A QADA .29 .5 ...dd 61.25 32.00 39 60.65 +56.1QCR Hld QCRH .24 .5 16 49.70 39.85 44 43.95 +2.6QIWI plc QIWI .84e 6.1 13 20.05 12.50 121 13.74 -20.7Qorvo QRVO ... ... 95 86.84 64.53 806 79.83 +19.9sQualcom QCOM 2.48 3.6 ...dd 69.28 48.56 24877 69.78 +9.0QualitySys QSII .70 3.1 37 23.73 12.24 151 22.66 +66.9Qualstar rs QBAK ... ... ... 13.50 5.55 7 8.28 -1.4Qualys QLYS ... ... 90 98.30 45.10 257 91.50 +54.2Quantenn n QTNA ... ... ... 19.08 9.60 242 16.66 +36.6Quanterx n QTRX ... ... ...dd 24.81 13.00 65 15.00 -30.1Quartrhill g QTRH .05 ... 4 2.12 1.01 39 1.45 -21.2QuestRes rs QRHC ... ... ...dd 2.91 1.03 8 2.09 -9.1QuickLog h QUIK ... ... ...dd 2.22 .98 119 1.09 -37.4Quidel QDEL ... ... ...cc 73.36 32.23 156 71.34 +64.6QuinStreet QNST ... ... 85 16.42 4.95 464 15.56 +85.7Qumu Cp QUMU ... ... ...dd 3.28 1.42 20 2.42 +2.1Quotinet QTNT ... ... ... 9.02 2.78 186 7.72 +56.0QuratRet A QRTEA ... ... 19 29.11 20.15 1773 20.66 -15.4QuratRet B QRTEB ... ... 21 28.90 19.62 0 20.64 -15.9R -:sR1 RCM n RCM ... ... ... 9.65 3.09 894 9.63 +118.4RBB Bcp n RBB .36f 1.3 ... 33.62 21.26 27 28.29 +3.4RBC Bear ROLL ... ... 47 151.90 106.16 41 148.60 +17.6RCI Hosp RICK .12 .4 12 34.84 21.91 25 32.24 +15.2RCM RCMT 1.00e ... 23 7.50 4.63 26 4.80 -23.2RF Inds RFIL .08 .7 27 12.75 1.75 74 11.75 +335.2RGC Res s RGCO .62 2.3 31 31.57 22.16 3 26.66 -1.6RLJ Ent rs RLJE ... ... ... 6.34 2.82 17 6.23 +69.3RMG Net h RMGN ... ... ...dd 2.73 .75 8 1.22 +48.8sRMR Gp h RMR 1.00 1.1 54 92.40 48.18 46 93.70 +58.0RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 263 4.65 +13.4RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 142 1.46 -73.7RaPhrm n RARX ... ... ...dd 17.90 4.78 280 11.10 +30.6RadNet RDNT ... ... 86 15.50 9.50 112 13.70 +35.6RadaElc rs RADA ... ... ...dd 3.86 1.77 82 2.65 -14.0Radcom RDCM ... ... 47 22.40 17.00 19 18.45 -7.1RadiSys RSYS ... ... ...dd 1.73 .53 100 1.57 +56.2RadiusHlth RDUS ... ... ...dd 41.16 18.88 849 20.60 -35.2Radware RDWR ... ... ...dd 28.50 15.82 302 27.80 +43.3RamacoRs n METC ... ... ... 9.35 3.81 121 8.50 +23.5Rambus RMBS ... ... ...dd 15.50 11.50 370 12.04 -15.3RandCap RAND ... ... 3 3.50 2.05 8 2.46 -18.6Randgold GOLD 2.00f 3.1 27 108.29 62.55 516 65.53 -33.7RandBcp n RNDB ... ... ... 17.45 13.36 0 17.15 +11.7sRapid7 n RPD ... ... ...dd 36.77 15.93 1372 37.66 +101.8RaveRest RAVE ... ... ...dd 2.33 1.09 19 1.34 -8.4RavenInds RAVN .52 1.1 1 49.80 26.70 112 47.20 +37.4ReShape rs RSLS ... ... ... 39.00 .05 5589 .07 -99.7ReadIntlA RDI ... ... 12 17.50 14.37 39 16.14 -3.4ReadgIntB RDIB ... ... 22 34.64 20.00 4 29.51 +28.3RealGSol h RGSE ... ... ...dd 3.25 .30 6277 .49 -67.0RealNetwk RNWK ... ... ...dd 5.00 2.63 6 3.35 -2.0Rl NxtEc n BLCN ... ... ... 25.05 21.69 40 23.60 -2.7RealitCh n BCNA ... ... ... 24.47 20.01 9 21.56 -10.9RealmTh n RLM ... ... ... RealPage RP ... ... 79 61.95 38.40 589 61.05 +37.8ReataPh n RETA ... ... ...dd 85.39 19.31 485 83.58 +195.1ReconTech RCON ... ... ...dd 5.36 .64 36 1.28 -1.5RecroPhm REPH ... ... ... 13.05 4.78 68 6.16 -33.4RedRobin RRGB ... ... 23 70.10 36.20 313 40.40 -28.4RedRkRs n RRR .40 1.2 ... 36.99 21.96 779 32.84 -2.7RedViolt n RDVT ... ... ...dd 46.40 4.35 33 7.71 -83.4Redn n RDFN ... ... ... 31.50 16.69 945 19.92 -36.4RedhillBio RDHL ... ... ... 11.49 4.30 114 7.50 +45.9Regenrn REGN ... ... 27 505.49 281.89 656 390.05 +3.7RegnxBio n RGNX ... ... 48 85.10 20.35 371 67.20 +102.1RegulusTh RGLS ... ... ...dd 1.52 .17 4592 .25 -76.3Reis Inc REIS .76 4.3 ...dd 24.00 15.95 19 17.55 -15.0ReliantBcp RBNC .32 1.2 26 29.99 21.90 9 26.76 +4.4Reliv In rs RELV ... ... ...dd 8.44 3.72 1 5.16 +8.2RemarkHld MARK ... ... ...dd 15.10 2.12 225 3.51 -63.9Renasant RNST .80 1.7 19 49.78 37.68 50 46.63 +14.0RenewEn REGI ... ... 5 26.95 9.50 846 25.75 +118.2RenminTi rs ABAC ... ... ... 4.76 1.67 5 1.79 -39.5RentACt RCII .32 2.2 25 14.94 7.22 341 14.74 +32.8Replgn RGEN ... ... ...cc 54.07 29.56 267 53.31 +46.9sReplimun n REPL ... ... ... 18.40 14.03 69 19.25 +27.0RepBncp RBCAA .97 2.0 19 50.70 34.24 10 49.19 +29.4RepFBcp FRBK ... ... 54 9.75 7.45 112 7.55 -10.7resTORbi n TORC ... ... ...dd 21.10 7.55 60 10.71 -36.6RschFrnt REFR ... ... ...dd 1.46 .60 141 1.15 +10.6Resonant RESN ... ... ... 8.55 3.17 333 5.12 -31.5ResConn RECN .52f 3.3 26 17.95 12.05 161 15.75 +1.9RestorRob n HAIR ... ... ...dd 11.95 1.45 298 1.73 -62.4RetailOpp ROIC .78 4.0 58 20.54 16.18 991 19.62 -1.7RetoEco n RETO ... ... ... 12.75 3.13 2 3.66 -48.1Retrophin RTRX ... ... ...dd 31.87 20.09 203 29.18 +38.5RevanceTh RVNC ... ... ...dd 37.45 22.65 221 27.00 -24.5RevenHo n RVEN ... ... ... 6.75 2.32 2 4.45 -4.0RevolutL rs RVLT ... ... ... 7.89 2.18 82 2.56 -22.2ReWalkRob RWLK ... ... ...dd 2.00 .70 128 1.02 -7.3RhythmP n RYTM ... ... ...cc 37.23 16.80 147 31.99 +10.1RibbnCm n RBBN ... ... ...dd 8.36 4.97 171 7.13 -7.8RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.02 375 3.22 +117.6RichrdElec RELL .24 2.6 ...cc 10.40 5.31 3 9.08 +34.7RigelPh RIGL ... ... ...dd 4.71 2.28 10428 3.25 -16.2RigNet RNET ... ... ...dd 19.10 10.03 66 15.95 +6.7RiminiSt n RMNI ... ... ... 10.40 .25 42 5.07 -35.9RiotBlck RIOT 1.00p ... ... 46.20 3.10 1362 6.31 -77.8RiseEdCy n REDU ... ... 17 18.60 9.50 32 10.48 -29.1RittrPh rs RTTR ... ... ... 6.47 1.80 79 2.10 -36.2sRivrvwBcp RVSB .14f 1.4 18 9.87 7.65 52 9.86 +13.7sRivrviewF n RIVE ... ... ... 13.90 13.10 5 14.15 +5.2RocktPh n RCKT ... ... ... 24.28 3.84 237 22.28 +113.4RockwllM RMTI ... ... ...dd 8.70 3.62 76 4.39 -24.6RockyBr RCKY .48 1.6 19 33.45 12.80 54 29.35 +55.3RkyMChoc RMCF .48 4.7 11 12.60 10.06 17 10.25 -13.0Roku n ROKU ... ... ...dd 64.48 15.75 6260 62.99 +21.6Rosehill n ROSE ... ... ... 10.84 5.52 28 8.22 +4.6Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.55 -15.2RossStrs s ROST .90 1.0 25 97.85 57.87 2266 94.61 +17.9RoyGld RGLD 1.00 1.3 ...dd 98.53 75.58 782 77.09 -6.1Rubicon rs RBCN ... ... ... 9.46 6.76 2 9.20 +15.2RubiusTh n RUBY ... ... ... 33.01 19.78 72 24.50 +1.0RmblOn B n RMBL ... ... ... 7.82 3.53 105 6.71 +29.2RushEntA RUSHA .12p ... 27 55.40 37.95 61 43.08 -15.2RushEntB RUSHB .12p ... 34 52.76 36.23 1 43.90 -8.9RuthsHosp RUTH .44 1.4 29 33.95 17.95 134 30.90 +42.7Ryanair RYAAY 1.55e 1.5 ... 127.61 94.50 836 102.03 -2.1S -:S&T Bcp STBA 1.00 2.1 20 47.77 34.67 31 46.54 +16.9S&WSeed SANW ... ... ... 4.40 2.90 11 3.05 -21.8SB FinGp SBFG .32 1.6 14 20.45 15.61 1 20.16 +9.0SB FnGp pf SBFGP .65 3.1 ... 21.10 14.93 20.72 +15.8SB OneBc SBBX .30f 1.1 23 32.85 19.75 18 27.80 +3.5SBA Com SBAC ... ... ...cc 177.67 140.62 601 156.64 -4.1SEI Inv SEIC .60f 1.0 21 78.35 55.72 586 62.85 -12.5SelasLf rs SLS ... ... ... 13.47 .80 119 1.02 -87.0tSG Blck n SGBX ... ... ... 7.00 3.75 53 3.45 -42.3SGOCO rs SGOC ... ... ... 2.29 .93 2 .99 -6.6SI Fincl SIFI .24 1.7 14 15.70 13.60 6 13.75 -6.5SIGA Tc n SIGA ... ... ... 8.47 5.61 111 8.28 +40.1SLM Cp SLM ... ... 16 12.46 9.65 1505 11.61 +2.7SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 71.19 +3.6SmartGlb n SGH ... ... 7 56.69 18.00 440 33.49 -.6SMTC hg SMTX ... ... ... 3.18 1.24 23 2.83 +49.7SORL SORL ... ... 4 8.45 3.70 71 4.68 -30.4SP Plus SP ... ... 23 41.70 32.15 57 39.15 +5.5SPAR Gp h SGRP ... ... ... 3.75 1.00 17 1.11 -9.8SpdDorWrF DWFI ... ... ... 26.00 23.22 21 23.64 -6.5SPI Eng rs SPI ... ... ... 2.61 .27 271 .33 -48.5sSPS Cmce SPSC ... ... ...cc 98.87 45.02 107 96.53 +98.7SS&C Tch s SSNC .32f .5 37 60.97 37.45 1189 58.40 +44.3SSLJ.cm n SSLJ ... ... ... 5.75 .56 29 1.00 -71.5SSR Mng g SSRM ... ... 20 11.44 7.64 409 8.97 +2.0SVB FnGp SIVB ... ... 28 333.74 159.44 586 326.59 +39.7SabanCap n SCAC ... ... ... 10.18 9.84 5 10.13 +2.2SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.73 +2.0SabraHltc SBRA 1.87e 8.0 18 23.79 15.78 1306 23.48 +25.1 SabreCorp SABR .56 2.2 30 26.78 17.49 1383 25.68 +25.3SAExplr rs SAEX ... ... ...dd 3.69 .45 177 .53 -75.9SaftyInsGr SAFT 3.20 3.4 24 97.25 67.50 9 95.25 +18.5SagaComm SGA 1.20 3.2 4 46.80 35.00 2 37.30 -7.8SageThera SAGE ... ... ...dd 195.97 59.57 223 158.48 -3.8Saia Inc SAIA ... ... 38 87.05 52.45 88 77.60 +9.7SalemMda SALM .26 6.8 14 6.75 3.10 39 3.80 -15.6SalisbryBc SAL 1.12 2.7 15 51.80 34.65 0 41.50 -7.1SanderFm SAFM 1.28 1.2 8 176.43 95.97 523 106.75 -23.1SndySpr SASR 1.12 2.9 17 43.87 36.41 102 38.91 -.3Sanlp JBSS .55a .8 24 79.37 54.32 76 69.50 +9.9SangTher SGMO ... ... ...dd 27.50 10.85 1188 15.85 -3.4Sanmina SANM ... ... 18 39.40 24.60 164 31.25 -5.3Sano rt GCVRZ ... ... ... .60 .34 254 .54 +42.1Sapiens SPNS .20e 1.8 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 36.14 600 134.73 +142.1Savara rs SVRA ... ... ...dd 17.19 5.20 138 11.17 -24.7scPhrma n SCPH ... ... ...dd 18.17 4.10 28 5.14 -57.5ScanSource SCSC ... ... 15 45.35 31.40 228 43.15 +20.5Schmitt h SMIT ... ... ...dd 4.47 1.57 52 2.83 +3.3Schnitzer SCHN .75 2.9 7 38.85 25.00 295 26.00 -22.4ScholRck n SRRK ... ... ... 27.02 13.09 22 19.92 +28.5Scholastc SCHL .60 1.4 ...dd 47.77 33.51 76 41.80 +4.2SciGames SGMS ... ... ...dd 62.80 29.10 1019 30.45 -40.6ScrippsEW SSP .20 1.4 47 20.35 10.69 191 14.45 -7.5Scynexis SCYX ... ... ...dd 2.50 1.05 96 1.34 -42.2SeaChange SEAC ... ... ... 4.03 1.38 254 1.61 -59.0SeacstBkg SBCF ... ... 24 34.95 20.58 300 31.23 +23.9SeagateT STX 2.52 4.5 15 62.70 30.89 1866 56.46 +34.9SeanrgM rs SHIP ... ... ...dd 1.66 .70 26 .95 -8.7Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 8.70 1.07 6737 1.25 -65.1SearsH wt SHLDW ... ... ... 2.42 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 17 2.30 -11.5SeaSpine n SPNE ... ... ...dd 15.53 8.76 28 14.52 +43.5SeattGen SGEN ... ... ...dd 76.48 47.33 602 75.08 +40.3SecndSight EYES ... ... ...dd 2.58 1.05 116 1.59 -16.8ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 267 13.62 +41.0SecWkA A n SCWX ... ... ...dd 15.88 7.83 62 12.64 +42.5SecNtl lf SNFCA .23t ... 3 5.91 4.05 3 5.05 +1.0SelectBc lf SLCT ... ... 20 14.25 10.90 409 12.55 -.7SelIncREIT SIR 2.04 9.6 18 26.26 17.90 310 21.22 -15.6SelIntCon n SIC ... ... ... 13.00 12.00 11 12.40 -2.0SelectaB n SELB ... ... ... 24.02 7.95 134 13.09 +33.4SelectvIns SIGI .72 1.1 21 64.35 46.28 88 63.65 +8.4SmLEDS rs LEDS ... ... ...dd 10.49 1.67 102 3.99 +7.0Semtech SMTC ... ... 62 51.95 31.30 365 49.90 +45.9SenecaB SENEB ... ... ...dd 35.95 27.00 0 30.50 -10.3SenecaA SENEA ... ... ...dd 36.60 25.45 9 30.60 -.5SenesTc n SNES ... ... ...dd 3.87 .30 210 .88 +22.2SenHous SNH 1.56 8.2 12 20.27 14.86 1007 19.03 -.6SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 21 24.65 -2.5SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 25 25.98 -3.3Senmiao n AIHS ... ... ... 8.91 3.75 3 5.20 -8.0Senomyx SNMX ... ... ...dd 1.71 .57 54 1.17 -10.0SensusHlt n SRTS ... ... ... 7.71 4.31 37 7.36 +42.6SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 15 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 1.36 141 1.85 +3.9SeresTh n MCRB ... ... ...dd 17.42 6.65 86 8.11 -20.0SvcSource SREV ... ... ...dd 4.47 2.61 181 3.17 +2.6ServiFst s SFBS .44 1.0 21 44.95 32.54 81 43.05 +3.7SesenBio SESN ... ... ...dd 3.50 .62 413 1.76 +117.0SevStars h SSC ... ... ...dd 7.00 1.31 6828 4.05 -12.1sSevernBc SVBI .12 1.3 42 9.06 6.70 4 9.25 +27.5SharingE rs SEII ... ... 36 12.40 2.52 51 2.86 -62.3Sharps SMED ... ... ...dd 5.23 3.14 15 3.36 -17.8SharpSprg SHSP ... ... ...dd 14.41 3.15 21 14.10 +220.2ShndTele s SHEN .26f .7 ... 41.80 29.93 89 37.80 +11.8ShiftPixy n PIXY ... ... ... 6.35 2.00 167 3.21 +11.5Shiloh SHLO ... ... 40 10.98 6.45 21 9.17 +11.8tShineco n TYHT ... ... ... 4.60 1.03 72 1.03 -55.2Shire SHPG 1.05e .6 91 177.51 123.73 560 176.56 +13.8sShoeCarnvl SCVL .32f .9 25 36.33 15.08 995 36.91 +38.0ShoreBcsh SHBI .32 1.7 19 20.09 15.74 14 18.56 +11.1ShotSpot n SSTI ... ... ... 49.30 10.51 235 47.59 +238.7Shuttery SFLY ... ... ...cc 100.34 39.76 743 76.00 +52.8SiebertFn SIEB .10a .6 ...dd 21.61 3.60 31 16.25 +20.4SiennaBi n SNNA ... ... ... 29.25 12.77 169 17.68 -2.6Sientra SIEN ... ... ...dd 26.79 8.79 464 22.94 +63.2SierraBc BSRR .64 2.2 17 30.01 24.18 59 29.21 +10.0SierOnc g n SRRA ... ... ...dd 4.09 1.45 390 1.74 -53.4SierraWr SWIR ... ... 18 23.50 15.10 202 19.30 -5.6SifyTech SIFY .02e 1.0 ... 2.10 .49 53 1.77 +72.9SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 38 1.03 -52.1Sigmatr SGMA ... ... 14 11.61 5.26 10 7.07 -30.1SignatBk SBNY .56p ... ... 161.92 108.89 211 117.17 -14.6SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 31.05 26.18 295 27.46 -6.6SilcLtd SILC 1.00 2.6 18 77.95 32.00 7 38.70 -44.8SilcnLab SLAB ... ... 90 110.70 72.29 155 98.50 +11.6SilicnMotn SIMO 1.20 2.0 22 61.85 42.46 162 58.69 +10.8SilvrSun n SSNT .06e ... ...cc 4.84 2.90 4 4.21 -.5Silvercrest SAMG .56 3.5 22 18.27 12.00 18 16.05 SimmnsFst s SFNC .60 1.9 19 33.45 24.98 183 30.80 +7.9SimplyGd n SMPL ... ... ... 18.24 10.93 163 17.81 +24.9SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 42 23.95 14.10 58 20.15 +25.2Sina SINA ... ... 37 124.60 67.48 712 72.07 -28.2Sinclair SBGI .72 2.5 12 40.15 25.13 794 29.00 -23.4SinoGlobl SINO ... ... ...dd 3.84 1.04 13 1.08 -57.8Sinovac h SVA ... ... ...dd 8.75 6.06 7 6.35 -19.4SiriusXM SIRI .04 .6 39 7.70 5.17 10491 7.00 +30.6SitoMobl rs SITO ... ... ...dd 8.60 1.37 160 1.82 -72.9SkySolar SKYS ... ... ...dd 2.43 .78 24 .83 -44.7SkyWest SKYW .40 .6 18 65.33 33.10 90 64.55 +21.6SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 1125 93.58 -1.4SleepNmbr SNBR ... ... 23 40.72 26.22 626 32.89 -12.5SmartFn rs SMBK ... ... 21 27.69 19.49 19 25.07 +15.5SmartSnd n SND ... ... ... 11.06 4.84 606 5.14 -40.7SmthM hrs SMSI ... ... ...dd 3.41 1.00 109 2.35 -17.3SocilRltyA n SRAX ... ... ...dd 7.95 1.15 82 4.34 -23.2SocketM n SCKT ... ... ... 4.19 1.86 3 2.54 -29.1SodaStrm SODA ... ... 50 143.20 57.18 1047 142.07 +102.0Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 210 6.70 -37.4SolarCap SLRC 1.64 7.6 12 22.55 19.70 68 21.50 +6.4SolarSCap SUNS 1.41 8.5 14 18.40 16.10 40 16.61 -6.5SolarEdg n SEDG ... ... 23 70.74 24.70 845 47.85 +27.4Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 47 2.15 +19.4SolidBio n SLDB ... ... ...dd 54.84 6.83 128 38.27 +69.2Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 672 1.48 -33.3SonicCorp SONC .64 1.9 22 37.44 22.11 542 33.79 +23.0SonicFdry SOFO ... ... ...dd 3.87 1.80 5 1.80 -40.2SonomaPh SNOA ... ... ...dd 5.92 1.56 86 1.78 -67.3Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 2440 20.17 +1.3Sophiris SPHS ... ... ...dd 4.05 1.80 64 2.56 +12.8SorrentoTh SRNE ... ... 28 10.65 1.55 910 5.60 +47.4sSotherlyH SOHO .50f 6.8 56 7.33 5.78 56 7.33 +13.6SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 6 25.60 -.2SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 2 25.23 -.5SouMoBc s SMBC .52f 1.3 17 41.49 31.30 9 39.39 +4.8SoundFin SFBC .56 1.4 23 40.87 31.20 3 39.75 +16.8SouthState SSB 1.36f 1.6 23 94.50 78.60 245 82.55 -5.3SthnFstBsh SFST ... ... 17 48.75 33.25 7 42.15 +2.2SoNatBcVa SONA .32 1.8 33 18.24 15.11 12 17.36 +8.3SsdeBTX SBSI 1.20 3.4 18 37.57 31.20 39 35.25 +4.7SparkEn s SPKE .72 7.9 ...dd 17.15 8.05 256 9.15 -26.2SparkEn pf SPKEP 2.19 9.1 ... 27.49 21.90 24 24.15 -9.2SparkTh n ONCE ... ... ...dd 96.59 41.06 259 61.69 +20.0SpartnMot SPAR .10 .7 26 19.45 8.85 84 14.70 -6.7SprtnNash SPTN .72 3.4 ...dd 27.72 16.32 119 21.17 -20.7SpectPh SPPI ... ... ...dd 25.29 9.03 964 24.47 +29.1SperoTh n SPRO ... ... ... 19.00 9.66 59 11.33 -3.6Sphr3D grs ANY ... ... ... 4.80 .13 288 .27 -89.1Spherix rs SPEX ... ... ...dd 2.42 .95 13 1.03 -26.4SpirtTex n STXB ... ... 75 22.56 20.04 11 21.84 sSplunk SPLK ... ... ...dd 126.43 62.39 3873 127.43 +53.8SpokHldgs SPOK .50 3.2 35 18.85 13.75 44 15.60 -.3SportsWhs SPWH ... ... 12 6.99 3.66 633 5.74 -13.2SprBkPh n SBPH ... ... ...dd 18.93 10.81 114 13.94 +3.7SprottFoc FUND .75e 9.6 ...q 8.39 7.39 34 7.80 -1.5Sprouts SFM ... ... 26 28.29 17.55 1162 25.33 +4.0sStaarSur STAA ... ... ... 45.65 10.75 254 45.10 +191.0Staff360 rs STAF ... ... ... 5.70 1.14 5427 2.33 -26.0Stamps.cm STMP ... ... 28 285.75 160.00 175 238.35 +26.8Std AVB n STND ... ... ... 31.60 29.97 2 31.15 +.3StarBulk rs SBLK ... ... ...dd 14.60 8.62 147 13.19 +17.1StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 4 25.50 +.7StarsGp g TSG ... ... ... 38.95 15.85 1481 28.90 +24.0Starbucks s SBUX 1.44f 2.7 24 61.94 47.37 7083 53.05 -7.6StatAutF STFC .40 1.3 ... 34.31 22.69 72 30.33 +4.2StateBkFn STBZ .80 2.5 21 35.99 25.41 93 32.64 +9.4SteadyM n STDY ... ... 11 6.45 2.60 116 4.75 +28.4StealthGas GASS ... ... 16 4.70 3.00 79 3.73 -14.4SteelCon STCN ... ... ... 2.90 1.49 8 2.16 -13.3StlDynam STLD .75 1.6 13 52.10 32.20 1391 45.79 +6.2SteinMart s SMRT .30 13.7 ...dd 4.04 .48 691 2.19 +88.8StellrAcq n STLR ... ... ... 11.00 10.00 1 10.60 +3.8StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 8.00 84 16.40 +5.1Stericycle SRCL ... ... ...dd 76.73 56.64 472 62.25 -8.4Stericyc pf SRCLP 5.25 11.2 ... 65.00 43.93 16 46.97 -11.3SterlBcp n SBT .04 .3 ... 14.98 10.95 44 11.86 -6.6SterlCons STRL ... ... 20 18.90 10.02 194 14.87 -8.7SMadden SHOO .80 ... 26 58.95 37.25 471 56.90 +21.8Stewrdshp SSFN .12 1.1 14 12.75 8.50 0 10.75 +4.9StitchFix n SFIX ... ... ... 38.60 14.48 1456 37.52 +45.3StockYBc s SYBT 1.00f 2.6 19 41.90 31.90 60 38.85 +3.1StoneCastle BANX 1.52 6.7 17 24.92 20.00 13 22.59 +12.2StrataS rs SSKN ... ... ...dd 2.86 1.06 194 2.61 +112.2Stratasys SSYS ... ... ...dd 26.17 17.17 418 25.36 +27.1StratEdu STRA 2.00f 1.4 41 138.84 76.41 89 138.38 +54.5Strattec STRT .56 1.7 18 49.20 29.70 5 33.40 -23.3StratusPrp STRS 1.00e ... 51 35.90 27.25 3 29.35 -1.2StreamHlth STRM ... ... ... 2.82 1.12 8 1.16 -31.4StrgbrBio n SBBP ... ... ... 9.25 4.30 239 5.45 -24.8SummerInf SUMR ... ... ...dd 2.25 .72 108 1.76 +17.3SumFWV SMMF .52 2.1 13 28.16 21.71 6 25.19 -4.3SumtSem n WISA ... ... ... 5.00 4.20 2 4.85 +3.2SmtStB s SSBI .48 3.1 22 16.10 12.14 0 15.50 +23.0SumTher n SMMT ... ... ...dd 16.86 1.94 54 2.11 -81.0SunHydrl SNHY .36 .7 43 70.83 45.44 96 49.38 -23.7SundEng n SNDE ... ... ... 9.59 3.61 3 5.05 -15.0SunesisP rs SNSS ... ... ...dd 7.69 1.82 88 2.03 -45.0SunOpta STKL ... ... ...dd 9.65 6.27 142 7.55 -2.6SunPower SPWR ... ... ...dd 10.00 6.46 1309 6.66 -21.0Sunrun n RUN ... ... 12 16.45 4.21 2210 13.39 +126.9tSunworks n SUNW ... ... ... 1.88 .65 166 .67 -36.7SuperCom SPCB ... ... ...dd 4.95 1.53 60 1.91 -51.2SupTech rs SCONW ... ... ... 14.90 1.47 54 2.42 -77.8SupGpCos s SGC .40f 2.1 17 28.85 18.53 9 18.79 -29.7Supernus SUPN ... ... 28 61.25 33.30 610 44.95 +12.8supprt.cm rs SPRT ... ... ...dd 3.15 2.22 5 2.77 +14.5SurfaceOn n SURF ... ... ... 18.18 8.64 160 8.92 -33.1SurgPtrs n SGRY ... ... ...dd 19.95 7.10 300 18.05 +49.2sSurmodic SRDX ... ... ...cc 75.20 25.00 95 74.85 +167.3SykesEnt SYKE ... ... 56 32.15 25.90 101 30.11 -4.3Symantec lf SYMC .30 1.5 10 34.20 17.81 4882 20.26 -27.8Synacor SYNC ... ... ...dd 2.90 1.35 60 2.23 -3.3Synalloy SYNL .13m .6 ...dd 24.80 10.65 11 22.55 +68.3Synaptics SYNA ... ... ...dd 55.25 33.73 375 45.96 +15.1SyndaxP n SNDX ... ... ...dd 15.20 6.10 260 7.34 -16.2SyneosH h SYNH ... ... ...dd 59.80 31.10 367 50.00 +14.7SynrgyPh SGYP ... ... ...dd 3.57 1.43 1981 1.95 -12.6Synlogic rs SYBX ... ... ...dd 23.00 7.27 73 9.56 -1.4Synopsys SNPS ... ... 51 102.91 78.00 787 101.86 +19.5Syntel SYNT 15.00e ... 20 40.89 17.83 574 40.70 +77.0Synthes rs SES ... ... ... 4.71 2.00 11 2.41 -15.1Sypris SYPR .08 4.9 ...dd 1.90 1.25 15 1.63 +18.1SyrosPhar n SYRS ... ... ... 20.65 6.30 103 12.09 +24.3 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 13 www.sunnewspapers.net The Sun/Wednesday, August 29, 2018

PAGE 73

T -:T-MobileUS TMUS ... ... 26 66.64 54.60 1698 65.59 +3.3tTAT Tch h TATT .34e 4.7 16 11.65 7.15 18 7.20 -31.4TCG BDC n CGBD 1.48a 8.7 12 20.30 16.73 158 17.01 -15.1TD Ameritr AMTD .84 1.4 29 63.01 42.14 2146 59.01 +15.4TDH Hld n PETZ ... ... ... 31.75 2.20 6 2.48 -56.0TESSCO TESS .80 4.5 35 24.85 12.15 4 17.65 -12.4TFS Fncl TFSL .68 4.5 51 16.62 14.32 103 15.28 +2.3TG Thera TGTX ... ... ...dd 17.35 7.25 714 12.60 +53.7THL Credit TCRD 1.08 12.7 9q 9.67 7.70 103 8.52 -5.9TKK Sy un TKKSU ... ... ... 10.08 10.00 8 10.02 -.2TMSR Gl s TMSR ... ... 96 10.32 3.50 4 4.34 -12.9TOP Shi rs TOPS ... ... ... 35.50 .69 257 .93 -63.1TPI Co n TPIC ... ... ... 32.22 16.35 313 28.72 +40.4TSR Inc TSRI ... ... 46 9.40 3.80 6 8.30 +59.6TTEC Hl TTEC .54f 2.0 25 43.75 24.35 91 26.65 -33.8TTM Tch TTMI ... ... 42 19.91 13.61 564 18.44 +17.7Tabula n TRHC ... ... ...dd 85.61 19.72 304 82.69 +194.8sTactSys n TCMD ... ... ...cc 65.96 22.72 129 65.56 +126.2Taitron h TAIT .10 4.4 ...dd 2.89 1.22 47 2.26 +34.5TakeTwo TTWO ... ... ...dd 135.90 92.81 988 133.66 +21.8Talend n TLND ... ... ...dd 64.55 35.46 600 63.81 +70.3sTandmD rs TNDM ... ... ...dd 41.97 2.14 2853 40.59 +1619.9TandyLthr TLF ... ... 12 8.75 6.79 3 7.65 -1.3Tantech n TANH ... ... ... 4.54 1.10 543 1.63 -37.0Taoping h TAOP ... ... ...dd 5.20 1.00 26 1.36 -8.1Tapimmu n TPIV ... ... ... 13.55 2.58 63 7.04 +79.6Tarena TEDU .28e 3.3 ...dd 15.97 7.11 210 8.60 -42.6TaylrDv TAYD ... ... 26 15.14 9.70 2 11.95 -11.0TechData h TECD ... ... 28 111.10 75.31 203 88.48 -9.7TechComm TCCO ... ... ...dd 15.40 3.70 11 4.85 -57.6TechTarg TTGT ... ... ... 34.47 9.56 406 24.45 +75.6Tecnoglass TGLS .56 5.9 23 10.29 5.95 44 9.50 +29.3Tecogen TGEN ... ... ... 4.20 2.05 9 3.18 +17.8Telenav TNAV ... ... ...dd 6.85 4.50 23 5.65 +2.7Teligent TLGT ... ... ...dd 7.34 2.43 435 4.05 +11.6Tellurian rs TELL ... ... ...dd 13.74 6.45 2574 9.38 -3.7Tenable n TENB ... ... ... 35.51 29.10 267 32.47 +7.3TenaxTh rs TENX ... ... ... 12.63 4.41 5 5.49 -44.0TenzAcq un TZACU ... ... ... 10.12 10.01 4 10.03 TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 675 11.12 -7.0TerritBcp TBNK .88f 2.9 15 33.00 29.14 7 29.86 -3.3Tesaro TSRO ... ... ...dd 136.45 25.62 1289 31.49 -62.0Tesla Inc TSLA ... ... ...dd 389.61 244.59 7639 311.86 +.2sTetraTc TTEK .48 .7 28 70.75 40.60 212 68.90 +43.1Tetraphase TTPH ... ... ...dd 7.98 2.05 7005 3.52 -44.1TexCapB 42 TCBIL 1.63 6.3 ... 26.05 25.00 1 25.71 +1.7TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 2 25.58 +.1TxCapBsh TCBI ... ... 18 103.05 69.65 189 92.55 +4.1TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 29 120.75 80.03 3175 115.02 +10.1TexRdhse TXRH 1.00 1.5 30 70.86 44.29 404 66.85 +26.9The9Ltd rs NCTY ... ... ... 5.04 .83 5 .98 -49.0TherapMD TXMD ... ... ...dd 7.66 4.34 2342 6.24 +3.3TherpxBio n TRPX ... ... ... 7.69 3.00 48 3.70 -30.7TheravBio TBPH ... ... ...dd 35.90 21.27 135 28.67 +2.8TheStreet TST .10 4.7 4 2.50 .82 26 2.13 +46.91347PrpIns PIH ... ... 43 8.25 6.55 4 6.90 -4.81347PrIn pf PIHPP 2.00 7.7 ... 28.00 24.15 6 26.09 +6.93PEA Int n TPNL ... ... ... 4.10 2.63 122 3.50 -4.1ThundBr n TBRG ... ... ... 9.75 9.60 6 9.75 +1.0ThundBr un TBRGU ... ... ... 10.18 9.97 1 10.18 +1.3TiberAcq n TIBR ... ... ... 9.74 9.55 2 9.65 +.8sTiberAc un TIBRU ... ... ... 10.20 10.00 31 10.20 +1.8TileShop TTS .20 ... 42 16.05 5.15 220 7.60 -20.8Tilray n TLRY ... ... ... 58.68 20.10 10376 51.50 +130.0TmbrlndBc TSBK .52a 1.5 19 39.45 25.50 5 35.62 +34.2Tiptree TIPT .14 2.2 20 7.24 5.35 53 6.45 +8.4TitanMach TITN ... ... ...dd 25.09 11.68 63 15.62 -26.2TitanPh rs TTNP ... ... ... 2.85 .60 36 .78 -41.1TivityHlth TVTY ... ... 18 48.50 29.95 244 33.20 -9.2Tivo Cp TIVO .72 5.3 ...cc 20.18 11.30 939 13.55 -13.1Tocagen n TOCA ... ... ... 14.66 7.52 93 8.53 -16.8TonixPh rs TNXP ... ... ...dd 5.11 .89 205 1.06 -69.3TopImage TISA ... ... ...dd 1.75 .95 12 1.00 -12.3Torchlght TRCH ... ... ...dd 1.51 1.01 46 1.11 -17.2sTottenAc n TOTA ... ... ... 9.67 9.65 209 9.65 TottenA rt TOTAR ... ... ... .38 .36 .38 TottenAc un TOTAU ... ... ... 10.24 10.12 5 10.21 +.8TowerSemi TSEM ... ... 12 36.69 19.26 1119 22.02 -35.4TownSprts CLUB ... ... ...dd 14.85 5.00 137 9.80 +76.6TowneBank TOWN .64 2.0 ... 35.30 27.85 63 32.35 +5.2TraconPh n TCON ... ... ...dd 3.95 1.90 36 2.05 -38.8TractSupp TSCO 1.24 1.4 25 89.62 54.76 1523 85.98 +15.0TradDsk A n TTD ... ... ... 142.15 40.70 543 140.09 +206.3TrnWEnt TWMC ... ... 3 3.10 .80 9 .95 -47.9TransAct TACT .36 2.4 34 15.80 8.75 5 14.75 +11.3Transcat TRNS ... ... 36 25.35 12.00 21 24.75 +73.7TransGlb TGA .14 4.1 ...dd 4.13 1.07 286 3.43 +138.4TranslBio n TBIO ... ... ... 16.60 9.21 49 10.70 -7.1TravelCtrs TA ... ... ...dd 5.85 2.95 200 4.15 +1.2TravCtrs 28 TANNI 2.06 8.3 ... 25.48 18.63 5 24.73 -2.0TravelC 29 TANNL 2.00 8.4 ... 25.27 17.09 4 23.71 -5.9Travelct 30 TANNZ 2.00 8.4 ... 25.55 17.00 4 23.86 -4.5Travelzoo TZOO ... ... 46 21.15 5.75 41 12.35 +91.5TrmntMtg n TRMT ... ... ...dd 17.94 11.10 1 12.46 -15.2Trevena TRVN ... ... ...dd 2.88 1.34 837 1.58 -1.3Tricida n TCDA ... ... ... 34.80 21.87 71 27.46 +5.6TriCoBsh TCBK .68 1.8 22 43.80 33.36 87 38.69 +2.2TridntAcq n TDAC ... ... ... 9.81 9.72 12 9.80 +.5TridntAcq un TDACU ... ... ... 10.14 10.00 10.09 +.6TrilliumTh TRIL ... ... ... 13.30 4.35 82 5.75 -20.7TriMas h TRS ... ... 23 31.75 22.70 82 31.05 +16.1Trimble TRMB ... ... 58 45.70 32.01 1344 41.87 +3.0TrinityBio TRIB .88 22.0 4 6.54 3.78 10 4.00 -21.6TrinMrg n TMCX ... ... ... 9.83 9.72 14 9.79 +.3TrinMrg un TMCXU ... ... ... 10.25 10.00 10.24 +2.3TripAdvis TRIP ... ... ...cc 62.36 29.50 1210 53.15 +54.2TriStCap TSC ... ... 18 30.10 20.30 198 29.05 +26.3TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 1 26.50 +2.3TriumphBc TBK ... ... 23 44.05 27.25 116 41.25 +31.0Trivago n TRVG ... ... ... 15.80 4.01 631 4.55 -33.5Tronc TRNC ... ... ...cc 24.74 13.00 291 16.81 -4.4Trovagn rsh TROV ... ... ... 12.96 .65 928 .81 -78.2TrueCar TRUE ... ... ...dd 17.24 8.75 686 12.35 +10.3TruettHrst THST ... ... ...dd 3.19 1.26 14 1.69 -18.2Trupanion TRUP ... ... ...dd 46.70 20.52 308 37.15 +26.9TrstNY TRST .27f 3.0 17 9.70 7.51 349 9.15 -.5Trustmk TRMK .92 2.6 17 36.32 28.16 174 35.68 +12.0T2 Biosys TTOO ... ... ...dd 9.98 3.60 522 6.20 +50.5Tucows grs TCX ... ... 42 71.75 49.70 53 54.85 -21.7TuesMrn TUES ... ... ...dd 4.10 2.00 308 3.15 +14.5 Tuniu TOUR ... ... ...dd 9.88 5.81 78 8.17 +6.5TurtleBc rs HEAR ... ... ... 34.50 1.64 2933 24.22 +1236.6TwlSeas n TWLV ... ... ... 9.94 9.50 14 9.59 +.6TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 0 10.35 +1.4TwlSeas rt TWLVR ... ... ... .45 .35 10 .44 +25.721stCFoxA FOXA .36 .8 21 50.15 24.81 6381 45.22 +31.021stCFoxB FOX .36 .8 19 49.65 24.30 7508 44.60 +30.721Vianet VNET ... ... 43 11.54 4.61 359 11.08 +38.8TwinDisc lf TWIN .36 1.4 68 31.95 16.49 15 25.15 -5.3TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 7 17.17 -5.32U TWOU ... ... ...dd 98.58 47.50 372 85.94 +33.2TymeTch n TYME ... ... ... 9.50 2.01 76 2.24 -64.9U -:US AutoPts PRTS ... ... 3 3.14 1.08 169 1.50 -40.5US Concrte USCR ... ... ...cc 86.35 44.00 202 48.45 -42.1US Gld rs USAU .21e ... ... 3.27 1.05 43 1.10 -32.5UFP Tch UFPT ... ... 26 37.05 25.88 24 35.70 +28.4UMB Fn UMBF 1.16 1.6 19 82.14 62.27 97 74.81 +4.0sUSEcology ECOL .72 1.0 41 73.15 44.50 40 72.90 +42.9USGlobInv GROW .03 1.8 ... 7.49 1.29 47 1.63 -58.2USA Tc pf USATP ... ... ... 27.82 20.75 25.05 -.4USA Tech h USAT ... ... ... 16.65 5.11 577 16.30 +67.2USA Trk USAK ... ... ...cc 29.15 10.05 52 21.65 +19.4UTStarcm UTSI ... ... 25 6.51 2.01 15 3.78 -32.9Ubiquiti UBNT .25 .2 24 89.99 47.78 536 89.22 +25.6UltaBeauty ULTA ... ... 25 261.40 187.96 785 242.47 +8.4UltimSoft ULTI ... ... ...cc 305.00 181.59 304 303.49 +39.1UltraClean UCTT ... ... 6 34.59 12.75 1491 15.19 -34.2UltPetro n UPL ... ... ... 10.18 .92 3412 1.33 -85.3Ultragenyx RARE ... ... ...dd 87.33 41.67 208 78.65 +69.6Ultralife ULBI ... ... 25 10.95 5.80 82 8.95 +36.6Umpqua UMPQ .80 3.8 16 24.89 16.77 1119 21.27 +2.3sUniQure QURE ... ... ... 40.99 7.52 238 41.34 +111.0UnicoA UNAM ... ... ...dd 11.30 6.80 7.05 -17.5UnionBkVA UBSH .92f 2.2 23 42.74 30.45 122 41.41 +14.5UnionBkVT UNB 1.20 2.3 25 55.00 41.35 1 51.85 -2.1UnBnOH UBCP .52 3.8 19 14.00 11.60 2 13.56 +2.3UtdBOH UBOH .48 2.1 13 24.00 20.35 0 23.30 +5.0UBSI UBSI 1.36 3.5 23 39.95 31.70 315 38.90 +11.9UtdCmtyBc UCBA .40 1.5 ... 28.85 18.55 2 27.00 +31.4UtdCmBks UCBI .60f 2.0 18 34.18 24.47 300 30.38 +8.0UCmntyFn UCFC .28f 2.7 17 11.98 8.63 71 10.27 +12.5UtdFnBcp UBNK .48 2.7 16 19.35 15.47 51 17.73 +.5UtdFire UFCS 1.24 2.5 31 61.56 38.95 22 50.34 +10.4UtdInsur UIHC .24 1.2 ...dd 22.23 13.60 60 20.75 +20.3UtdNtrlF UNFI ... ... 10 52.69 31.84 387 34.85 -29.3USecBcCA UBFO .36 3.3 24 11.65 8.82 7 11.00 US Engy rs USEG ... ... ...dd 1.96 .71 21 .93 -38.0USLime USLM .54 .7 22 101.40 70.56 1 75.33 -2.3UtdTherap UTHR ... ... 8 152.55 100.57 307 126.23 -14.7UtdGrdian UG 1.50e 8.1 28 21.33 15.00 1 18.60 +.5UnitGrp UNIT 2.40 11.3 55 23.42 13.81 1379 21.29 +19.7UnityBcp UNTY .28 1.1 16 25.50 16.15 2 24.45 +23.8UnityBio n UBX ... ... ... 20.48 12.75 27 17.58 +5.6UnivDisp OLED .24 .2 79 209.00 78.75 1321 128.95 -25.3UnvElc UEIC ... ... 16 67.44 26.97 71 44.60 -5.6UnivFor s UFPI .35e .9 16 39.58 27.18 130 36.96 -1.8sUnvLogist ULH .42 1.2 27 37.25 15.20 86 36.20 +52.4UnvStainls USAP ... ... 67 31.20 17.30 91 29.33 +36.9UnivstPa UVSP .80 2.8 16 32.35 26.61 39 28.15 +.4UnumTh n UMRX ... ... ...dd 17.66 10.15 196 14.61 +31.5UplandSoft UPLD ... ... ...dd 37.44 18.52 350 36.91 +70.4UrbanOne UONE ... ... ...dd 4.85 1.25 1 2.35 +27.0UrbanOnD UONEK ... ... ... 2.40 1.35 13 2.15 +22.9UrbanOut URBN ... ... 23 52.50 20.18 3572 45.41 +29.5UrogenP n URGN ... ... ... 69.57 17.46 86 48.14 +29.4UtahMed UTMD 1.08 1.2 ... 117.65 69.80 15 90.80 +11.5Uxin Ltd n UXIN ... ... ... 10.49 5.08 434 6.27 -35.2V -: VBI Vac n VBIV ... ... ... 5.10 1.78 191 2.06 -51.8VEON VEON .29e 10.3 ... 4.47 2.20 2932 2.81 -26.8VOXX Intl VOXX ... ... 5 8.85 4.64 19 5.50 -1.8tVSE Corp s VSEC .32f .8 14 59.90 38.27 17 38.45 -20.6tVaccinex n VCNX ... ... ... 12.00 10.00 81 9.21 -19.1Valerits hn VLRX ... ... ... 6.79 1.16 156 1.18 -58.6ValueLine VALU .76 3.3 21 26.94 13.26 1 23.04 +19.1VanE GenD GNRX ... ... ...q 64.65 54.35 8 63.82 +7.6VanE VecBi BBH ... ... ...q 136.83 111.36 9 133.38 +7.0VandaPhm VNDA ... ... ...dd 23.35 11.90 533 20.00 +31.6VangIntHi VYMI 2.17e 3.4 ... 72.32 60.91 59 63.44 -5.3VangIntDiv VIGI 1.15e 1.7 ... 70.39 62.15 93 66.34 +.1VangEMGv VWOB 2.82 3.7 ...q 81.69 74.49 58 75.56 -5.9V exUSRE VNQI 2.86e 4.9 ...q 65.20 55.74 187 58.16 -3.9VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.69 309 59.86 -.7VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 976 78.33 -1.2VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 5 81.68 -3.9sVangR3K VTHR 2.17e 1.6 ...q 133.76 111.53 3 134.02 +9.1VanR2KGr VTWG .82e .5 ...q 158.80 119.60 17 158.16 +16.7VanR2KV VTWV 1.88e 1.6 ...q 119.55 99.00 5 118.83 +8.5VangR2K VTWO 1.50e 1.1 ...q 138.98 109.49 118 138.07 +12.9sVanR1KGr VONG 1.65e 1.0 ...q 158.32 123.89 27 158.45 +14.8VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 75 62.58 -2.1VanR1KV VONV 2.49e 2.2 ...q 114.79 100.07 75 111.63 +2.8sVangR1K VONE 2.28e 1.7 ...q 133.31 111.57 8 133.28 +8.8VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 338 51.34 -2.1VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 451 88.83 -7.2VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 32 74.30 -4.7VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 904 84.11 -3.8VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 431 48.95 +.3VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 975 54.69 +.6VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.25 639 54.82 -3.5VantEng n VEAC ... ... ... 9.99 9.62 23 9.98 +2.7VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.52 9.97 10.52 +3.2VarexImag VREX ... ... ... 43.76 27.31 191 31.60 -21.3Varonis VRNS ... ... ...dd 83.10 37.60 251 71.20 +46.7VascuBio VBLT ... ... ... 9.05 1.55 57 1.63 -77.1Vaxart rs VXRT ... ... ... 11.88 2.76 19 3.09 -50.4VectoIQ n VTIQ ... ... ... 9.64 9.51 77 9.57 -.1VectoIQ un VTIQU ... ... ... 10.15 9.97 10.15 +1.5VeecoInst VECO ... ... ...dd 22.35 10.00 413 11.25 -24.2VBradley VRA ... ... 44 15.47 6.99 178 14.80 +21.5Veracyte VCYT ... ... ...dd 12.39 5.23 435 12.29 +88.2Verastem VSTM ... ... ...dd 9.86 2.77 4010 9.43 +207.2Vericel VCEL ... ... ...dd 14.75 3.30 537 12.10 +122.0VerintSys VRNT ... ... ...cc 49.70 37.10 191 49.20 +17.6sVerisign VRSN ... ... 41 159.11 101.27 492 159.12 +39.0sVerisk VRSK ... ... 41 118.75 78.97 473 118.22 +23.1Veritex VBTX ... ... 22 33.08 23.84 112 30.44 +10.3 Veritone n VERI ... ... ... 74.92 10.00 178 10.51 -54.7Vermillion VRML ... ... ...dd 2.10 .47 561 .67 -65.4VeronaPh n VRNA ... ... ... 25.55 10.44 2 11.83 -.3Verrica n VRCA ... ... ... 23.29 13.23 43 17.95 +2.6Versartis VSAR ... ... ...dd 22.10 1.35 281 1.80 -18.2VertexEn VTNR ... ... ...dd 1.50 .65 148 1.24 +30.5VertxPh VRTX ... ... ...cc 183.39 136.50 1258 180.87 +20.7Veru Inc VERU ... ... ...dd 3.00 .90 46 1.95 +71.1ViaSat VSAT ... ... ...dd 80.26 59.16 278 63.25 -15.5ViacomA VIA .80 2.3 7 40.64 28.20 26 34.50 -1.1ViacomB VIAB .80 2.6 6 35.55 22.13 3296 30.40 -1.3Viavi VIAV ... ... 34 11.55 8.34 791 11.48 +31.4Vical rs VICL ... ... ...dd 3.70 1.02 95 1.37 -25.1Vicor VICR ... ... ... 64.50 16.30 257 59.90 +186.6VicDvAcc n VSDA ... ... ... 30.34 25.49 30.34 +6.6VicMultiF n VSMV ... ... ... 30.21 24.92 0 29.93 +8.5sVict500VW CFA .44e .8 ...q 52.40 43.85 31 52.27 +7.2VictDisEnV CSF .38e .8 ...q 50.77 39.78 13 50.16 +11.1sVict500EV CFO .47e .9 ...q 52.38 43.80 69 52.22 +7.0VicEM Hi n CEY ... ... ... 28.35 23.31 1 24.24 -7.2VictDevVol CIZ .01j ... ...q 39.92 32.89 20 34.42 -2.0VictIncEV CDC 1.09e 2.3 ...q 48.81 43.43 44 48.02 +3.4VictSCVol CSA .16e ... ...q 51.78 40.91 1 51.28 +11.3VictIntlVol CIL .15e ... ...q 46.94 38.37 1 40.13 -1.3VicEmMkt CEZ ... ... ... 31.99 26.23 3 27.62 -6.9VictLCHiDv CDL .44e ... ...q 47.44 42.30 14 46.80 +3.3VictIntHiD CID .33e ... ...q 38.00 33.04 1 34.14 -5.7VictCap n VCTR ... ... ... 13.50 8.91 103 9.64 -16.9ViewRay n VRAY ... ... ... 13.21 5.11 3338 10.06 +8.6VikingTh n VKTX ... ... ...dd 13.43 1.04 1143 11.48 +182.8VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 26.90 34.10 +11.3VillSupMkt VLGEA 1.00 3.5 16 31.49 21.95 9 28.97 +26.3ViperEnPt VNOM 2.40e 6.0 45 40.48 16.25 441 39.81 +70.6VirTra n VTSI ... ... ...cc 7.36 4.14 14 4.94 -21.6Virco VIRC .06 1.2 ... 6.05 3.95 0 4.95 -2.0VirtuFin n VIRT .96 4.3 12 37.85 13.10 647 22.15 +21.0VirtusInv VRTS 2.20f 1.7 16 138.03 103.81 27 128.05 +11.3VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 109.30 +8.3Virtusa VRTU ... ... ...cc 58.09 33.50 54 57.00 +29.3VistaGn n VTGN ... ... ... 2.65 .69 295 1.44 +29.4Visteon s VC ... ... 23 140.64 105.91 524 117.82 -5.8VitalThera VTL ... ... ...dd 9.75 2.85 228 8.55 +43.7ViveveMd n VIVE ... ... ...dd 6.00 1.60 116 3.19 -35.8Vivopwr n VVPR ... ... ... 6.69 1.02 2420 1.77 -38.8Vivus VVUS ... ... 3 1.02 .33 902 .60 +18.3Vodafone VOD 1.82e 8.0 ... 32.75 22.47 3859 22.88 -28.3VoyagerT n VYGR ... ... ...dd 31.91 9.00 282 21.17 +27.5vTvThera n VTVT ... ... ...dd 8.40 .65 25 1.15 -80.9Vuzix VUZI ... ... ...dd 11.40 4.10 212 6.25 W -:WCF Bcp n WCFB .20 2.2 ... 10.40 8.75 15 8.90 -6.5WD 40 WDFC 2.16 1.2 42 176.05 106.30 50 173.35 +46.9WMIH WMIH ... ... ...dd 1.67 .60 5261 1.52 +79.0WSFS s WSFS .44 .9 15 57.70 42.45 108 48.95 +2.3WSI Inds WSCI .16 2.9 61 6.55 2.90 2 5.50 -8.3WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.20 +4.6WalgBoots WBA 1.76f 2.5 15 83.89 59.07 4231 69.28 -4.6WashFed WAFD .72f 2.1 15 37.70 29.80 361 34.10 -.4WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 49.15 18 59.35 +11.5WaterstnF WSBF .48a 2.8 16 20.05 16.60 34 16.95 -.6WaveLfSc n WVE ... ... ... 55.95 18.79 92 51.00 +45.3WaysideT WSTG .68 5.7 6 17.25 11.19 5 12.00 -28.1Web.com WEB ... ... 11 28.35 15.75 171 28.00 +28.4WeiboCorp WB ... ... ... 142.12 70.13 1468 80.10 -22.6WelleslyBc WEBK .22 .6 23 34.50 25.10 0 34.50 +16.2Wendys Co WEN .34 1.9 19 18.68 13.57 1483 17.82 +8.5WernerEnt WERN .36 1.0 22 43.95 32.00 709 36.70 -5.0Wesbanc WSBC 1.16 2.4 20 51.12 36.12 83 49.06 +20.7WestBcp WTBA .80 3.3 15 28.00 21.15 23 24.05 -4.4WAmBcp WABC 1.60 2.5 31 64.76 49.38 50 62.88 +5.6WestellT rs WSTL ... ... 33 4.60 2.50 147 2.97 -20.8WDigital WDC 2.00 3.1 7 106.96 61.54 2118 64.67 -18.7WstNwEnB WNEB .16 1.5 22 11.25 9.75 45 10.55 -3.2WstptFuel g WPRT ... ... ...dd 4.33 2.10 299 2.89 -23.1tWestwtrRs WWR ... ... ... 1.57 .25 752 .25 -76.6WeycoGp WEYS .92 2.5 23 39.93 27.00 11 37.32 +25.6Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.0 ... 23.12 12.58 8 18.78 -14.2Wheelr pfD WHLRD 2.19 10.0 ... 23.39 14.66 1 22.00 +9.5Wheeler rs WHLR 1.36 25.2 ...dd 12.30 3.25 33 5.40 -45.9WhiteHFin WHF 1.42 10.1 9 15.80 10.92 24 14.07 +4.8Wilhelmina WHLM ... ... 29 7.54 5.14 0 6.56 +1.4WillScot wt WSCW ... ... ... 1.50 .51 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 410 16.80 +32.3WillmValV WVVI ... ... 24 8.86 7.81 1 8.08 -2.1WillVV pfA WVVIP .22e 4.4 ... 6.00 4.17 5.00 -4.0Willdan WLDN ... ... 25 33.75 19.25 32 32.15 +34.3WillisLFn WLFC ... ... 13 36.70 22.51 9 34.52 +38.2WillisTwW WLTW 2.40 1.6 42 165.00 142.67 379 147.91 -1.8Windstm rs WIN ... ... ... 13.65 3.03 570 5.24 -43.4Wingstop n WING .32f .5 88 67.62 31.53 424 66.74 +71.2Winmark WINA .60 .4 24 153.70 121.55 5 149.25 +15.3WinsFin WINS ... ... ... 390.88 33.38 1 80.00 -55.6Wintrust WTFC .76 .9 18 99.96 67.74 223 88.80 +7.8Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 4 27.10 -3.1WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 4 18.94 +7.5WT SCQDv DGRS .66e 1.7 ...q 38.74 31.61 8 38.37 +7.4WT USQDv DGRW .59e 1.3 ...q 44.54 36.70 228 43.88 +5.9WTChixSte CXSE 1.54e 2.0 ...q 96.79 69.58 112 75.89 -12.0WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.33 1 68.48 -6.3WisdomTr WETF .12 1.5 22 13.41 7.70 776 8.08 -35.6WTEMQDv DGRE .67e 2.7 ...q 28.95 23.66 25 25.04 -8.1WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.48 +.3WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 7 47.95 -1.0WT NegHY HYND .90e 4.2 ...q 22.48 20.26 77 21.21 +3.5WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 42 24.09 -.3WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 6 30.70 -4.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 6 43.07 -6.6WTEMCnG EMCG .59e 2.6 ...q 28.89 21.43 27 22.45 -16.6Wix.com WIX ... ... ... 112.40 50.90 364 109.05 +89.5Woodward WWD .57 .7 30 89.30 67.09 146 80.71 +5.4sWorkday WDAY ... ... ...dd 152.80 95.35 2599 152.26 +49.7Workhrs rs WKHS ... ... ...dd 3.82 .91 407 .97 -62.0WldAccept WRLD ... ... 17 125.14 71.02 47 117.13 +45.1WrightMed WMGI ... ... ...dd 29.89 19.01 10777 28.28 +27.4WrightM rt WMGIZ ... ... ... 1.74 .61 0 1.30 -13.9Wynn WYNN 3.00 2.0 41 203.63 132.26 1194 147.96 -12.2 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 ... 1.86 AB Government Money ... 1.86 AB Government Money ... 1.86 AIM MMCshRes 21 1.44 AIMMMInv 21 1.59 AIM Premier Portfoli 28 2.05 AIM Premier Tax Exem 7 1.40 AIM Premier U.S. Gov 22 1.82 AIM Short Term Invts 23 1.83 AIM Short Term Invts 7 1.35 AIM Short Term Invts 14 1.92 AIM Short Term Invts 22 2.07 AIM Short Term Invts 25 1.85 AlBernExRK p ... 1.81 AllBrnExRsv I ... 1.84 AlliBernExRsvA ... 1.68 AlliBernExRsAd ... 1.68 AlliBernExRsvB ... 1.59 AlliBernExRsC ... 1.67 ABGovMMSel 18 1.85 AmC CapPr 37 1.50 AmC Prime 28 1.65 AmCentUSGv 35 1.53 AmCPrime t 28 1.40 American Century Pri 28 .90 BBH MM Inst 45 1.73 BBH MMkt 45 1.47 BLFMuniDlr 20 1.14 BMOGov I p 11 1.77 BMO Gov Y 11 1.52 BMO Institutional Pr 19 1.98 BMO Institutional Pr 19 1.73 BMOPrimeI p 17 1.94 BMO Prime Y 17 1.69 BNY Mellon Governmen 33 1.46 BNYMellon M 33 1.71 BNY Mellon National 13 .98 BR TFdCsMg 27 1.33 BL FedTrDlr 38 1.59 BLFTrCsMg 43 1.33 BLFT Adm 27 1.73 BlackRock Cash Fds, 27 1.89 BLFFedFDlr 24 1.59 BLFedFdPCS p 24 1.32 BLFFedFnd 24 1.84 BRInst 29 1.98 BLFCASel p 6 .36 BLFedFdSel p 24 1.01 BLMunFdSel 20 .59 BLFTempFdSel 33 1.15 BlackRock Liquidity 24 1.80 BlackRock Liquidity 38 1.44 BlackRock Liquidity 24 1.44 BlackRock Liquidity 43 1.43 BlackRock Liquidity 6 .57 BlackRock Liquidity 27 1.43 BlackRock Liquidity 38 1.34 BlackRock Liquidity 24 1.34 BlackRock Liquidity 43 1.00 BlackRock Liquidity 27 1.79 BlackRock Liquidity 27 1.00 BLF FedTr 38 1.84 BLF TrsTr 43 1.83 BLFTrsTrDlr 43 1.58 BLFT FundDlr 27 1.58 BLFMunCsh 10 1.10 BRInvest 29 1.63 BlackRock Money Mark 29 .89 BLNYMfPCS p 6 .89 BRSvc 29 1.71 BLFTempFdPCS 33 1.56 BRLiqTrsTAd 43 1.73 BLFM MuniCsh 10 1.35 BLF TempFd 33 2.06 BLFTmpDlr 33 1.81 BLFTmCsDlr 30 1.82 BLFedTrAd 38 1.74 BLCAMunPC p 6 .68 BlkrkLqTmpAd 33 1.96 BRLiqTmpCR 33 1.66 BLMuAdm 20 1.29 BLF TmpCsh 30 2.06 BLFT TrFund 27 1.83 BLFedAdm 24 1.74 BLMuCshMg 20 .90 BLFTmCshMg 33 1.56 CNIGovtA p 38 1.25 California Tax-Free 26 1.02 CapResFd p 26 1.29 Cash Account Tr, Gov 17 1.64 Cash Account Tr, Gov 17 1.84 Cash Account Trust 17 1.00 Cash Account Trust: 45 .48 Cash Acct Tr: Govt & 17 1.77 Cash Acct Tr: Tax Ex 45 .90 Cash Acct Tr: Tax Ex 45 1.26 Cash Acct Tr: Tax Ex 45 1.30 CashMgtInst 14 1.69 CashResInst 14 1.76 CavanalCshAd 23 1.42 Cavanal Hill Governm 23 1.74 Cavanal Hill Governm 23 1.79 Cavanal Hill Governm 23 1.71 Cavanal Hill U.S. Tr 20 1.70 Cavanal Hill U.S. Tr 20 1.78 Cavanal Hill U.S. Tr 20 1.58 CavanalTrAdm 20 1.28 CitiznSelTreA 41 1.86 CitiznSelTreB 41 1.66 CityNaRoGv p 38 1.10 CityNRochGv 38 1.55 Columbia Government 32 1.45 Columbia Government 32 1.46 Columbia Government 32 1.46 Columbia Government 32 1.65 Columbia Government 32 1.46 ColumbiaA 32 1.46 Columbia Z 32 1.46 DWSMSerMgd 14 1.87 DWSMSerInst 14 1.87 DWS MMkt 19 1.63 DWS Variable NAV Mon 24 2.17 DavisGvtA 48 1.42 Deutsche Money Marke 19 1.36 Deutsche Money Marke 19 .64 Deutsche Money Marke 19 1.63 DryBasic 31 1.76 DryInsPfGHm 14 1.82 DryInsPfGvP 14 1.57 DryTrsAgcyC 10 1.51 DryResInst 14 1.87 Dreyfus Cash Mgmt Ad 36 2.02 Dreyfus Cash Mgmt In 36 2.12 Dreyfus Cash Mgmt In 36 1.87 Dreyfus Government S 35 1.40 Dreyfus Government S 35 1.54 Dreyfus Government S 35 1.69 Dreyfus Government S 35 1.80 Dreyfus Govt Cash Mg 20 1.84 Dreyfus Govt Cash Mg 20 1.59 Dreyfus Govt Cash Mg 20 1.72 Dreyfus Govt Cash Mg 20 1.44 Dreyfus Institutiona 41 1.92 Dreyfus Institutiona 24 2.04 Dreyfus Institutiona 42 1.54 Dreyfus Institutiona 42 1.79 Dreyfus Institutiona 10 1.81 Dreyfus Instl Prefer 24 1.98 Dreyfus Liquid Asset 29 1.74 Dreyfus Liquid Asset 29 1.35 Dreyfus Municipal Ca 14 1.18 Dreyfus Municipal Ca 14 .94 Dreyfus New York Mun 8 1.29 Dreyfus New York Mun 8 1.04 Dreyfus Prime Money 19 1.98 Dreyfus Tax Exempt C 10 1.40 Dreyfus Tax Exempt C 10 1.14 Dreyfus Treasury Cas 26 1.84 Dreyfus Treasury Cas 26 1.59 Dreyfus Treasury Cas 26 1.74 Dreyfus Treasury Cas 26 1.44 Dreyfus Treasury Sec 35 1.81 Dreyfus Treasury Sec 35 1.55 Dreyfus Treasury Sec 35 1.71 Dreyfus Treasury Sec 35 1.41 Dreyfus Treasury and 8 1.85 DryfLA 29 1.43 DryInTrAgcHm 10 1.76 DryTrPmCsh I 42 1.83 DryfGenTrPrA 36 .98 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 21 2.02 FIMMDomII 21 1.87 FIMMDomIII 21 1.77 FIMMGov I 22 1.82 FIMMGovII 22 1.67 FIMMGovIII 22 1.57FIMM Government Port 22 1.86 FIMMMMkt I 27 2.09 FIMMMMktII 27 1.94 FIMMMMktIII 27 1.84 FIMMTrOnlyII p 33 1.68 FIMMTrOnly3 33 1.58 FIMMTrOnly I 33 1.83 FIMM Treasury Only P 33 1.87 FIMM Treasury Portfo 24 1.86 FIMMTry I 24 1.82 FIMMTryII 24 1.67 FIMMTryIII 24 1.57 FedCAMuniII 29 .89 FedCAMunCS p 29 .54 FedCAMunCap 29 1.19 FedGovOblCp 27 1.70 FedGovOb IS 27 1.82 FedGovOblSv 27 1.59 FedMMEagle 24 1.81 FedNYMun WS 45 1.32 FedPAMu WS 19 1.18 FedPrCshObCp 29 1.92 FedPrVlObSv 3 1.84 FedPrVlOblCp 3 1.99 FedPrVluObl 3 2.09 FedPrCshOblIS 29 2.02 FdPrCshObSv 29 1.77 FedPriOb IS 28 2.09 FedPrObSvc 28 1.89 FedTrstUSTr 28 1.80 FedTrsOb IS 29 1.83 FedTreasObSv 29 1.58 FedTrsOblCp 29 1.73 FedUSTCshSv 43 1.57 FedUSTrsIns 43 1.82 FedVaMuCsCS p 23 .62 Federated Government 27 .86 Federated Government 34 1.47 Federated Government 26 1.12 Federated Government 26 .72 Federated Government 26 .72 Federated Government 26 1.13 Federated Government 27 1.17 Federated Government 27 1.01 Federated Government 27 1.85 Federated Institutio 6 1.41 Federated Institutio 24 1.76 Federated Institutio 24 1.91 Federated Institutio 28 2.04 Federated Institutio 24 2.01 Federated Municipal 28 .90 Federated Municipal 28 1.14 Federated Municipal 28 .66 Federated Municipal 28 .78 Federated Prime Cash 29 1.09 Federated Prime Cash 29 1.24 Federated Prime Cash 29 1.33 Federated Prime Cash 29 1.52 Federated Prime Cash 29 1.72 Federated Treasury O 29 1.57 Federated Trust for 28 1.10 Federated Trust for 28 .98 FedMstr 3 1.91 FidTrAdvC t 26 .61 Fidelity California 19 1.30 Fidelity California 19 1.05 Fidelity Domestic Po 21 1.97 Fidelity Flex Govern 22 2.01 Fidelity Government 22 1.05 Fidelity Government 22 1.30 Fidelity Government 22 1.68 Fidelity Government 22 1.75 Fidelity Government 22 1.33 FidGovPortS 22 1.77 Fidelity Insti Money 27 2.13 Fidelity Insti Money 21 2.06 Fidelity Insti Money 21 1.52 Fidelity Insti Money 24 1.32 Fidelity Insti Money 33 1.33 Fidelity Investments 25 2.08 Fidelity Investments 25 1.99 Fidelity Investments 25 1.79 Fidelity Investments 25 1.89 Fidelity Investments 25 2.04 FidCashRes 22 1.63 FidSpGov 22 1.58 FidSpMM 27 1.84 FidSpUSTr 33 1.60 FidMMPortS 27 2.04 Fidelity Massachuset 28 1.36 Fidelity Massachuset 28 1.11 Fidelity Money Marke 27 1.96 Fidelity New Jersey 44 1.36 Fidelity New Jersey 44 1.11 Fidelity New York AM 17 1.37 Fidelity New York AM 17 1.12 Fidelity SAI Municip 18 1.48 Fidelity Series Gove 23 2.00 Fidelity Tax-Exempt 23 1.28 Fidelity Treasury Mo 26 1.59 Fidelity Treasury On 33 1.78 FidTrPortsS 24 1.77 FidTrsyCR 26 1.06 FidTryDly M 26 1.31 FstAmTrObD 15 1.38 FstAmGvObA p 17 1.22 FstAmPrObY 16 1.73 FstAmTrObA p 15 1.23 FstAmTrObY 15 1.53 First American Gover 17 1.83 First American Insti 16 2.04 First American Treas 15 1.84 First American U.S. 26 1.78 First American U.S. 26 1.38 First American U.S. 26 1.23 First American U.S. 26 1.53 FsAmGvObII 17 1.67 FstAmTrObII 15 1.68 FsAmISTrII 26 1.68 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 1.92 Gabelli U.S. Treasur 56 1.92 GabelliUST 56 1.92 GartmrMMPr 29 1.43 GnCAMuB 10 .62 GnTrsAgcy A 12 1.27 GnTrsAgcy R 12 1.47 GnGvSec 14 1.15 GeneralB p 34 1.22 General Government S 14 1.39 GnGovB p 14 .96 General Money Market 34 1.64 General Municipal Mo 11 1.00 General Treasury Sec 36 1.24 General Treasury Sec 36 1.43 General Treasury and 12 1.02 GnMMkt 34 1.47 Goldman Sachs Fds, F 40 1.72 Goldman Sachs Fds, F 40 1.79 Goldman Sachs Financ 41 2.06 Goldman Sachs Financ 41 1.66 Goldman Sachs Financ 41 1.91 Goldman Sachs Financ 37 1.76 Goldman Sachs Financ 37 1.36 Goldman Sachs Financ 37 1.61 Goldman Sachs Financ 37 1.74 Goldman Sachs Financ 37 1.34 Goldman Sachs Financ 37 1.59 Goldman Sachs Financ 39 2.06 Goldman Sachs Financ 39 1.66 Goldman Sachs Financ 39 1.91 Goldman Sachs Financ 40 1.57 Goldman Sachs Financ 40 1.32Goldman Sachs Financ 40 1.72 Goldman Sachs Financ 40 1.32 Goldman Sachs Financ 40 1.57 Goldman Sachs Financ 37 1.83 Goldman Sachs Financ 40 1.79 Goldman Sachs Financ 37 1.81 Goldman Sachs Financ 41 2.13 Goldman Sachs Financ 39 2.13 Goldman Sachs Financ 39 2.01 Goldman Sachs Financ 41 2.01 Goldman Sachs Financ 37 1.69 Goldman Sachs Financ 40 1.67 Goldman Sachs Financ 37 1.71 Goldman Sachs Financ 40 1.67 Goldman Sachs Financ 40 1.17 Goldman Sachs Financ 40 1.02 Goldman Sachs Financ 40 1.47 Goldman Sachs Financ 40 1.17 Goldman Sachs Financ 40 1.02 Goldman Sachs Financ 40 1.47 Goldman Sachs Financ 37 1.20 Goldman Sachs Financ 37 1.04 Goldman Sachs Financ 37 1.49 Goldman Sachs Financ 41 1.81 Goldman Sachs Financ 37 1.21 Goldman Sachs Financ 37 1.06 Goldman Sachs Financ 37 1.51 Goldman Sachs Financ 39 1.51 Goldman Sachs Financ 39 1.37 Goldman Sachs Financ 39 1.81 Goldman Sachs Financ 41 1.36 Goldman Sachs Financ 41 1.51 Goldman Sachs Financ 37 .86 Goldman Sachs Financ 37 1.61 Goldman Sachs Financ 37 1.86 Goldman Sachs Financ 42 1.32 Goldman Sachs Financ 42 1.79 Goldman Sachs Financ 42 1.47 Goldman Sachs Financ 42 1.72 Goldman Sachs Financ 42 1.02 Goldman Sachs Financ 42 1.67 Goldman Sachs Financ 42 1.57 Goldman Sachs Financ 42 1.82 Goldman Sachs Invest 41 1.58 Goldman Sachs Invest 41 1.43 Goldman Sachs Invest 41 1.28 Goldman Sachs Invest 16 .37 Goldman Sachs Invest 16 1.12 Goldman Sachs Invest 41 1.83 Goldman Sachs Invest 41 2.08 Goldman Sachs Invest 41 1.08 Goldman Sachs Invest 41 1.83 GovTxMgSvc 34 1.54 GovObTR 27 1.33 GovTxMgIS 34 1.79 Government Fund Clas 36 1.73 Government Obligatio 17 1.85 Government Obligatio 17 1.83 GovResFd P 26 .97 HSBC U.S. Government 22 1.73 HSBC U.S. Government 22 1.84 HSBC U.S. Government 22 1.78 HSBC U.S. Government 22 1.80 HSBC U.S. Treasury M 21 1.70 HSBC U.S. Treasury M 21 1.45 HSBC U.S. Treasury M 21 1.81 HSBC U.S. Treasury M 21 1.77 HSBC U.S. Treasury M 21 1.79 HSBCUSGov A 22 1.33 HSBCUSGov D 22 1.48 Harbor Money Market 42 1.50 Harbor 42 1.67 HeritAdm 15 1.88 HeritInst 15 2.01 HewittMM p 27 1.36 ING MM A 48 1.59 ING MM I 48 1.59 Invesco Government M 21 1.79 InvescoA5 21 1.44 InvescoC5 p 21 .69 Invesco Tax Exempt C 7 .62 Invesco Tax-Exempt C 7 .65 Investor Cash Tr, Tr 18 1.66 Investor Tax-Exempt 16 1.27 Investor Tax-Exempt 16 .87 Investor Tax-Exempt 16 1.12 Investor Tax-Exempt 16 1.34 Investor Tax-Exempt 16 1.22 Investor Tax-Exempt 16 .72 Investor Tax-Exempt 16 .57 Investor Tax-Exempt 16 1.02 InvCshTrTrs 18 1.80 Investors Cash Tr, T 18 1.27 Investors Cash Trust 18 1.82 Ivy Cash Management 28 .52 Ivy Cash Management 28 .58 Ivy Cash Management 28 1.48 Ivy Government Money 15 1.51 Ivy Government Money 15 1.57 IvyMonyyC t 15 .52 IvyMnyA 15 1.19 IvyMM B 15 .33 JPMGvMMAg 28 1.74 JPMLqAsR 24 1.52 JPMGvPrem 28 1.55 JPMGvCap 28 1.82 JPMTrPlInv 13 1.50 JPMTrPlRs 13 1.31 JPMorg100 Agcy 44 1.75 JPM100 SecP 44 1.56 JPM100 TrInst 44 1.80 JPMorgan100 44 1.42 JPMLqAstP 24 1.77 JPMorganFed 29 1.40 JPMorFedAgcy 29 1.73 JPMorgFedPr 29 1.54 JPMLqAstAg 24 1.96 JPMLqAstC p 24 1.25 JPMLqAstMrg 24 1.63 JPMLqAstInst 24 2.01 JPMMunInst 6 1.41 JPMMuMorg 6 1.03 JPMNYMuR p 6 .89 JPMorgPrm 24 1.72 JPMorgPrAgcy 24 1.98 JPMorgPrmPr 24 1.79 JPMTreasC t 13 1.04 JPMTrsPlusP 13 1.56 JPMTrsPlsMrg 13 1.42 JPMTrsPlsInst 13 1.80 JPMTrsPlsAg 13 1.75 JPMTrsSecR p 44 1.31 JPMUSGvInst 28 1.79 JPMUSGvtR p 28 1.30 JPMUSGvtMrg 28 1.41 JPMLqAsInv 24 1.71 JPMorgan 100% US Tre 44 1.83 JPMorgan California 6 1.05 JPMorgan California 6 .45 JPMorgan California 6 .80 JPMFedInst 29 1.78 JPMorgan Institution 10 1.35 JPMorgan Institution 10 1.40 JPMorgan Institution 10 1.38 JPMorgan Institution 10 1.30 JPMorgan Liquid Asse 24 2.04 JPMorgan Municipal M 6 .92 JPMorgan Municipal M 6 1.36 JPMorgan Municipal M 6 .57 JPMorgan New York Mu 6 1.14 JPMorgan New York Mu 6 .54 JPMorgan New York Mu 6 .89 JPMPrInst 24 2.03 JPMPrRsv 24 1.54 JPMorgan Prime Money 24 2.08 JPMorgan Prime Money 24 2.06 JPMorgan Prime Money 24 1.27 JPMorgan U. S. Treas 13 1.85 JPMorgan U.S. Govern 28 1.30 JPMorgan U.S. Govern 28 1.00 JPMorgan U.S. Govern 28 .95 JPMorgan U.S. Govern 28 1.71 JPMorgan U.S. Treasu 13 1.83 JPMorgan US Governme 28 1.50 Liquid Assets Portfo 22 1.20Liquid Assets Portfo 22 1.87 Liquid Assets Portfo 22 1.52 Liquid Assets Portfo 22 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 28 1.85 Maryland Tax-Free Mo 10 1.20 Maryland Tax-Free Mo 10 1.11 Meeder Institutional 29 2.02 MeederRetl 25 1.73 ML CMAMn 29 1.44 ML CMATr 34 1.41 MilestnTOInst 27 1.77 MilestnTOInv 27 1.52 MHLIRSel 23 2.04 MMktGS2 35 1.86 MMktGS4 35 1.62 MMktProFdInv 14 .99 MMktProFdSvc 14 .14 Mutual America Insti 23 1.80 Nationwide Governmen 29 1.24 NatnwdMMInst 29 1.48 New York Tax-Free Mo 13 1.21 NorthInstGovSel 48 1.81 Northern 45 1.92 NorthernGvSl 48 1.65 NorthInstGovt 42 1.74 NorthInstPrObSv 41 2.10 NthnInstPrObSh 41 2.10 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, August 29, 2018

PAGE 74

Northern Institution 5 1.37 Northern Institution 42 1.74 Northern Institution 48 1.81 Northern Institution 48 1.81 NorthInstTreas 44 1.82 NorthernUSGv 47 1.65 OppCshResN t 40 1.40 OppenhCshB p 39 1.21 OppenhCshC p 40 1.39 OppCshRes 40 1.39 Oppenheimer Governme 39 1.42 Oppenheimer Institut 39 1.90 Oppenheimer Institut 39 1.85 Oppenheimer Institut 39 1.83 OppMMFd A 39 1.42 PIMCO Government Mon 3 1.72 PIMCO Government Mon 3 1.72 PIMCO Government Mon 3 1.77 PIMCO Government Mon 3 1.86 PIMCO Government Mon 3 1.87 PIMCO Government Mon 3 1.87 PNC Government Money 33 1.73 PNC Gov A 26 1.64 PNC Gov I 26 1.79 PNC TrA p 34 1.61 PNC Tr I 34 1.76 PNC Treasury Plus Mo 23 1.72 PNC Treasury Plus Mo 43 1.63 PW PACE P 23 1.36 PhoenixMM A 24 .01 Pioneer U.S. Governm ... 1.37 Pioneer U.S. Governm ... .85 PionrCs ... 1.22 PremGvtMP 22 1.82 PremierPort 28 2.05 Premier Portfolio Pe 28 1.51 Premier Portfolio Pr 28 1.75 Premier Portfolio Re 28 1.89 Premier Portfolio Re 28 1.18 PrimeObTR 28 1.59 PruMMartD 37 1.36 PruMMrtZ 37 1.56 Prudential Governmen 37 1.36 Prudential Governmen 37 1.28 Prudential Governmen 37 1.35 PruInstMM A 41 2.00 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnm MMA 24 1.71 Putnam Money Market 24 .01 Putnam Money Market 24 .01 Putnam Money Market 24 .01 PutnmMMC t 24 .01 RBCGvRBCI1 22 1.78 Retail Prime Obligat 15 2.09 Retail Prime Obligat 15 1.93 Retail Prime Obligat 15 2.03 Retail Prime Obligat 15 1.78 Retail Prime Obligat 15 1.83 Retail Prime Obligat 15 1.48 Rydex U.S. Governmen 27 .96 SEI DITGovA 36 1.73 SEI DITGvIIA 46 1.82 SEI DITTrsA 26 1.71 SEI DITTrIIA 38 1.82 STI CshRes 32 1.64 STIC Prime Portfolio 14 1.76 STIC Prime Portfolio 14 1.05 STIC Prime Portfolio 14 1.37 STIC Prime Portfolio 14 1.84 STIT Liquid Assets 22 1.77 STIT STIC Prime Por 14 1.62 STIT Government & Ag 25 1.82 STIT Government & Ag 25 1.55 STIT Liquid Assets P 22 2.04 STIT STIC Prime Port 14 1.88 STIT Tax-Free Cash R 7 1.10 STIT Tax-Free Cash R 7 1.31 STIT Treasury Obliga 40 1.84 STIT Treasury Obliga 40 1.80 STIT Treasury Obliga 40 1.59 STIT Treasury Portfo 23 1.53 STIT Treasury Portfo 23 1.80 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 12 1.55 SchwbACR 12 1.48 SchwbCshRes 19 1.50 Schwab Government Mo 2 1.61 SchwbInv 35 1.88 SchwbRetAdv 37 1.87 Schwab Retirement Go 27 1.80 Schwab Treasury Obli 5 1.61 Schwab U.S. Treasury 7 1.55 SchbValAdv 35 1.89 SchwValAdUlt 35 2.04 SchbMM 1 1.29 Schb UST 7 1.35 SentinelGov A 5 1.36 StFrmMMLgA 22 1.61 State Farm Money Mar 22 1.44 State Farm Money Mar 22 1.44 State Farm Money Mar 22 1.44 State Farm Money Mar 22 1.51 State Farm Money Mar 22 1.52 State Farm Money Mar 22 1.51 State Farm Money Mar 22 1.51 StStInstLRS 20 2.11 State Street Insti L 17 1.35 State Street Insti T 22 1.50 State Street Insti T 22 1.85 State Street Insti T 32 1.86 State Street Insti U 16 1.86 State Street Insti U 16 1.51 State Street Institu 16 1.90 State Street Institu 22 1.82 State Street Institu 16 1.83 State Street Institu 22 1.77 State Street Institu 32 1.78 State Street Institu 16 1.78 State Street Institu 16 1.61 State Street Institu 32 1.51 State Street Institu 16 1.88 State Street Institu 22 1.79 State Street Institu 20 2.05 State Street Institu 20 2.03 State Street Institu 20 1.86 State Street Treasur 22 1.89 SunAmMMA 31 .01 T. Rowe Price Govern 38 1.75 T. Rowe Price Instit 37 1.93 T. Rowe Price Tax-Ex 42 1.20 TDAM California Muni 11 .60 TDAM Insti U.S. Gov 30 1.48 TDAM Insti U.S. Gove 30 1.73 TDAM Institutional T 15 .90 TDAM Institutional T 15 1.45 TDAM Institutional U 30 1.08 TDAMMMInv 24 1.40 TDAMMMkPr 24 1.40 TDAM Money Market Po 24 1.50 TDAM Money Market Po 24 1.30 TDAM Municipal Portf 19 .73 TDAM New York Munici 6 .75 TDAM U.S. Government 38 1.10 TDAMUSGv 38 1.20 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .02 TIAA-CREF Ret 44 .02 TRowSumCR 38 1.75 TRowPRF 38 1.62 TRowUST 37 1.62 Thriv MM Inst 35 1.58 Thriv MMk A 35 1.44 TreasObTR 29 1.33 Treasury Obligations 15 1.83 Treasury Portfolio P 44 1.77 U.S. Government Mone 35 .81 U.S. Government Mone 35 1.28 U.S. Government Mone 35 1.98 U.S. Treasury Money 37 1.70 UBS Prime Investor F 21 1.70 UBS Prime Preferred 21 2.01 UBS Prime Reserves F 21 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 23 1.74 UBS Select Prime Pre 23 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 14 1.35 UBS Tax-Free Investo 14 1.08 UBS Tax-Free Preferr 14 1.39 US Government Money 22 .96 US Government Money 22 1.68 USAA Mutl 31 1.67 USAA Treas 41 1.65 VALIC MMktI 32 .01 VALIC MMkII 33 .01 VangAdmTry 55 1.94 VangFdl 54 1.92 VangPr 48 2.06 VangPrInst 48 2.12 Voya Government Mone 48 1.59 Voya Government Mone 48 1.59 Voya Government Mone 48 .59 Voya Government Mone 48 1.59 Voya Liquid Assets P 48 1.45 Voya Liquid Assets P 48 1.70 Voya Liquid Assets P 48 1.30 Voya Money Market Po 47 1.65 Voya Money Market Po 47 1.50 WA Select Tax Free R 24 1.36 WF 100% Treasury Mon 37 1.80 WF Government Money 23 1.87 Wells Fargo 100% Tre 37 1.70 WellsFargo A 16 1.60 WFCashInvAd 14 1.90 WFCashInst 14 2.03 Wells Fargo Cash Inv 14 2.10 Wells Fargo Fd, Trea 26 1.66 WFGovAdm 23 1.67 WFGvtMMA 23 1.41 Wells Fargo Heritage 15 2.08 Wells Fargo Heritage 15 1.78 WellsFargoI 100 37 1.50 WellsFargoInsCsh 14 1.73 WellsFargoInsGv 23 1.51 Wells Fargo Money Ma 16 2.00 Wells Fargo Money Ma 16 1.70 Wells Fargo Municipa 5 1.37 WellsF100TrA 37 1.40 WellsFargo TrsyS 26 1.55 WellsFargoTrsyA 26 1.40 WellsFargo TrsyI 26 1.80 WFGvMMInst 23 1.81 Western Asset Govern 25 2.06 Western Asset Govern 25 .98 WA GvtRsvA 25 1.38 WAInstGvInst 25 1.83 Western Asset Insti 45 1.77 Western Asset Insti 42 1.99 Western Asset Instit 25 1.78 Western Asset Instit 25 1.78 Western Asset NY Tax 17 .98 Western Asset Prime 27 1.68 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 24 .97 Western Asset US Tre 45 1.03 WstnUSTrN 45 1.41 WstnInstLqRsI 42 2.04 WstnPrmLiq 42 1.76 WstnInstUSTR 45 1.82 WstnPrmUSTR 45 1.56 Wilm GovSel 25 1.62 Wilm TrAdm 26 1.38 Wilm TrSvc 26 1.23 Wilm TrSvc 26 1.63 Wilm GovAdm 25 1.37 Wilmington U.S. Gove 25 1.22 WilmUSGov 25 1.72Tax ExemptAIMTx 7 .52 AmC CATF 10 1.05 AmC TF 7 1.15 BMO TaxF I p 11 1.41 BMO TaxF Y 11 1.16 BNYMelNMuM 13 1.23 BLMunFdPCS p 20 .91 BRLM Muni 20 1.39 BRF NYMuni 6 1.37 BRFCAMuni 6 1.16 CashActTxEMgd 45 1.12 FIMMTxExII 19 1.27 FIMMTxEx3 19 1.17 FIMMTxExI 19 1.42 FedCAMuniSv 29 1.04 FedCAMu WS 29 1.29 FedGAMuCsh 20 1.13 FedMAMuCS p 43 .61 FedMAMuniSv 43 1.02 FedMuObl A 28 1.47 FedMuOblCap 28 1.37 FedMunOblSv 28 1.22 FedNYMuCSv 45 1.10 FedNYMuCS p 45 .62 FedNYMuCsII 45 .87 FedPAMuniCS 19 .59 FedPAMuCsSv 19 .98 FedTaxFObWS 29 1.40 FedTxFrObSv 29 1.15 FedMuniSvc 23 1.01 FedTxF c 6 1.46 FidCA 19 1.07 FidCT 27 1.13 FidMA 25 1.11 FidMI 26 1.07 FidMuMM 31 1.23 FidNJ 48 1.10 FidNY 20 1.13 FidOH 40 1.10 FidPA 13 1.12 FidSpCA 19 1.21 FidSpMA 28 1.27 FidSpNJ 44 1.27 FidSpNY 17 1.28 FidTEDly M 23 .91 FidAZ 13 1.15 Fid TECR 23 .66 FidTxEx MM 23 1.16 FidTaxExPortS 19 1.37 FinSq TEF 16 1.37 FstAmTFA 9 .80 FstAmTxFY 9 1.11 FsAmTxFObII 9 1.26 FstAmTFObZ 9 1.36 GenNJMun 27 .82 GenNYMuB 7 .84 GnMuB p 11 .55 GnNYMuB p 7 .43 GnCalMu 10 .82 JPMMuMMP 6 1.17 JPMorganCA 6 .91 JPMorganNY 6 1.00 JPMorganTF 9 .99 JPMorg TFPr 9 1.13 JPMTxFrR p 9 .88 JPMorgTFAgcy 9 1.32 JPMTxFrInst 9 1.37 NYTxFrMMI 24 2.10 NortnInstMuni 5 1.37 NorthernMun 14 1.23 PremierTxEx 7 1.40 SchwAMTTxF 21 1.05 SchwNYMuVA 21 1.27 SchwNYMuSw 21 1.02 SchwTxFValAd 21 1.27 ShwbTE 18 1.18 SchwabTxEx 18 1.28 Schwb CA 13 .98 ScudTECshInst 45 1.32 TDAMCAMu 11 .70 TDAMMuni 19 .83 TDAMNYMu 6 .85 TRowSumMu 36 1.10 TRowCA c 26 .80 TRowNY c 13 .99 TRowTE c 42 1.11 USAATxEx 25 1.09 VangNJ 53 1.38 VangCA 31 1.34 VangPA 25 1.39 VangNY 28 1.43 VangTxEx 25 1.44 WFAMuCshM 5 1.47 WFA MuCsMSv 5 1.22 WFNatInstMM 6 1.44 WFNtTFMMSv 6 1.19 WellsFargoNat 6 1.34 WellsF NTFA 6 1.04 WstnFTxR N 24 .82 WstnInstTxFR 24 1.41 WstnNYTxR N 17 .83 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 99.28 99.29 2.00 .88 Oct 18 p 99.27 99.28 +0.01 1.89 .75 Oct 18 p 99.24 99.25 1.94 1.25 Oct 18 p 99.27 99.28 1.95 1.75 Oct 18 p 99.29 99.30 1.97 1.25 Nov 18 p 99.26 99.27 1.97 3.75 Nov 18 p 100.10 100.11 2.07 1.00 Nov 18 p 99.23 99.24 +0.01 2.02 1.25 Nov 18 p 99.24 99.25 2.03 1.38 Nov 18 p 99.25 99.26 2.05 1.25 Dec 18 p 99.23 99.24 2.04 1.00 Dec 18 p 99.21 99.22 2.12 1.38 Dec 18 p 99.23 99.24 2.11 1.50 Dec 18 p 99.24 99.25 2.12 1.13 Jan 19 p 99.20 99.21 2.05 2.13 Jan 19 f 100.06 100.07 1.55 1.13 Jan 19 p 99.17 99.18 2.18 1.25 Jan 19 p 99.18 99.19 2.18 1.50 Jan 19 p 99.22 99.23 2.17 .75 Feb 19 p 99.09 99.10 -0.01 2.20 2.75 Feb 19 p 100.07 100.08 2.20 8.88 Feb 19 k 102.30 102.31 -0.01 2.33 1.13 Feb 19 p 99.13 99.14 -0.01 2.21 1.38 Feb 19 p 99.17 99.18 2.21 1.50 Feb 19 p 99.19 99.20 -0.01 2.21 1.00 Mar 19 p 99.10 99.11 2.22 1.25 Mar 19 p 99.12 99.13 2.24 1.50 Mar 19 p 99.17 99.18 2.25 1.63 Mar 19 p 99.19 99.20 2.24 .13 Apr 19 f 99.06 99.07 1.37 .88 Apr 19 p 99.03 99.04 2.27 1.25 Apr 19 p 99.09 99.10 2.29 1.63 Apr 19 p 99.17 99.18 2.29 .88 May 19 p 98.30 98.31 2.33 3.13 May 19 p 100.17 100.18 2.33 1.13 May 19 p 99.02 99.03 2.35 1.25 May 19 p 99.05 99.06 2.34 1.50 May 19 p 99.11 99.12 2.35 1.00 Jun 19 p 98.27 98.28 2.37 1.25 Jun 19 p 99.01 99.02 2.36 1.63 Jun 19 p 99.11 99.12 2.37 .75 Jul 19 p 98.18 98.19 2.39 1.88 Jul 19 f 101.05 101.06 .39 .88 Jul 19 p 98.19 98.20 2.40 1.63 Jul 19 p 99.08 99.09 2.40 .75 Aug 19 p 98.12 98.13 2.42 3.63 Aug 19 p 101.02 101.03 -0.01 2.45 8.13 Aug 19 k 105.10 105.11 -0.01 2.45 1.00 Aug 19 p 98.17 98.18 2.44 1.25 Aug 19 p 98.25 98.26 2.45 1.63 Aug 19 p 99.05 99.06 2.44 .88 Sep 19 p 98.11 98.12 2.45 1.00 Sep 19 p 98.12 98.13 -0.01 2.47 1.38 Sep 19 p 98.25 98.26 -0.01 2.48 1.75 Sep 19 p 99.06 99.07 -0.01 2.47 1.00 Oct 19 p 98.10 98.11 2.48 1.25 Oct 19 p 98.18 98.19 2.48 1.50 Oct 19 p 98.26 98.27 2.50 1.00 Nov 19 p 98.05 98.06 2.52 3.38 Nov 19 p 100.31 101.00 2.53 1.00 Nov 19 p 98.03 98.04 2.53 1.50 Nov 19 p 99.00 99.01 2.53 1.50 Nov 19 p 98.22 98.23 2.53 1.38 Dec 19 p 98.16 98.17 2.54 1.13 Dec 19 p 98.03 98.04 -0.01 2.55 1.63 Dec 19 p 98.24 98.25 2.56 1.88 Dec 19 p 99.02 99.03 -0.01 2.56 1.38 Jan 20 f 100.21 100.22 -0.02 .86 1.38 Jan 20 f 98.12 98.13 2.56 1.25 Jan 20 p 98.04 98.05 2.58 1.38 Jan 20 p 98.10 98.11 2.57 2.00 Jan 20 p 99.05 99.06 -0.01 2.57 3.63 Feb 20 p 101.14 101.15 2.60 8.50 Feb 20 k 108.13 108.14 -0.01 2.57 1.38 Feb 20 p 98.06 98.07 2.59 1.25 Feb 20 p 98.00 98.01 2.59 2.25 Feb 20 p 99.15 99.16 2.59 1.13 Mar 20 p 97.21 97.22 -0.01 2.61 1.38 Mar 20 p 98.02 98.03 2.61 2.25 Mar 20 p 99.13 99.14 -0.01 2.61 1.50 Apr 20 p 98.06 98.07 -0.01 2.62 .13 Apr 20 f 98.20 98.21 -0.01 .96 1.13 Apr 20 p 97.17 97.18 -0.01 2.63 1.38 Apr 20 p 97.30 97.31 2.62 2.38 Apr 20 p 99.18 99.19 2.63 1.50 May 20 p 98.03 98.04 2.63 3.50 May 20 p 101.13 101.14 2.64 8.75 May 20 k 110.08 110.09 -0.01 2.56 1.38 May 20 p 97.26 97.27 -0.01 2.63 1.50 May 20 p 98.01 98.02 -0.01 2.64 2.50 May 20 p 99.23 99.24 -0.01 2.64 1.50 Jun 20 p 98.00 98.01 2.63 1.63 Jun 20 p 98.05 98.06 2.64 1.88 Jun 20 p 98.20 98.21 2.63 2.50 Jun 20 p 99.23 99.24 2.64 1.25 Jul 20 f 101.04 101.05 -0.02 .49 1.50 Jul 20 p 97.28 97.29 -0.01 2.65 1.63 Jul 20 p 98.02 98.03 -0.01 2.65 2.00 Jul 20 p 98.25 98.26 2.64 2.63 Jul 20 p 99.30 99.31 -0.01 2.64 1.50 Aug 20 p 97.25 97.26 -0.01 2.64 2.63 Aug 20 p 99.29 99.30 -0.02 2.65 8.75 Aug 20 k 111.16 111.17 -0.02 2.66 1.38 Aug 20 p 97.15 97.16 -0.01 2.66 2.13 Aug 20 p 98.30 98.31 -0.01 2.64 2.63 Aug 20 p 99.29 99.30 -0.01 2.65 1.38 Sep 20 p 97.14 97.15 -0.01 2.65 1.38 Sep 20 p 97.12 97.13 -0.01 2.66 2.00 Sep 20 p 98.20 98.21 -0.01 2.66 1.63 Oct 20 p 97.26 97.27 -0.01 2.67 1.38 Oct 20 p 97.08 97.09 -0.01 2.67 1.75 Oct 20 p 98.01 98.02 -0.01 2.67 1.75 Nov 20 p 98.00 98.01 -0.01 2.67 2.63 Nov 20 p 99.27 99.28 -0.01 2.68 1.63 Nov 20 p 97.22 97.23 -0.01 2.67 2.00 Nov 20 p 98.16 98.17 -0.01 2.68 1.88 Dec 20 p 98.06 98.07 -0.01 2.67 1.75 Dec 20 p 97.28 97.29 -0.01 2.68 2.38 Dec 20 p 99.09 99.10 -0.01 2.67 2.00 Jan 21 p 98.12 98.13 -0.02 2.69 1.13 Jan 21 f 100.24 100.25 -0.02 .80 1.38 Jan 21 p 96.29 96.30 -0.02 2.68 2.13 Jan 21 p 98.21 98.22 -0.01 2.69 2.25 Feb 21 p 98.29 98.30 -0.02 2.69 3.63 Feb 21 p 102.05 102.06 -0.02 2.70 7.88 Feb 21 k 112.08 112.09 -0.02 2.68 1.38 Feb 21 p 96.06 96.07 -0.02 2.69 2.00 Feb 21 p 98.09 98.10 -0.02 2.69 2.38 Mar 21 p 99.06 99.07 -0.02 2.69 1.25 Mar 21 p 96.12 96.13 -0.02 2.69 2.25 Mar 21 p 98.27 98.28 -0.02 2.70 .13 Apr 21 f 98.02 98.03 -0.02 .86 2.38 Apr 21 p 99.05 99.06 -0.01 2.70 1.38 Apr 21 p 96.18 96.19 -0.02 2.70 2.25 Apr 21 p 98.26 98.27 -0.02 2.70 2.63 May 21 p 99.24 99.25 -0.02 2.70 3.13 May 21 p 101.02 101.03 -0.01 2.70 8.13 May 21 k 114.01 114.02 -0.02 2.71 2.00 May 21 p 98.03 98.04 -0.02 2.71 2.63 Jun 21 p 99.24 99.25 -0.01 2.71 1.13 Jun 21 p 95.21 95.22 -0.02 2.71 2.13 Jun 21 p 98.12 98.13 -0.02 2.71 .63 Jul 21 f 99.29 99.30 -0.03 .65 2.63 Jul 21 p 99.23 99.24 -0.02 2.71 1.13 Jul 21 p 95.17 95.18 -0.01 2.71 2.25 Jul 21 p 98.21 98.22 -0.02 2.71 2.13 Aug 21 p 98.09 98.10 -0.02 2.72 2.75 Aug 21 p 100.02 100.03 -0.02 2.71 8.13 Aug 21 k 115.10 115.11 -0.02 2.70 1.13 Aug 21 p 95.12 95.13 -0.02 2.72 2.00 Aug 21 p 97.29 97.30 -0.01 2.72 1.13 Sep 21 p 95.08 95.09 -0.02 2.72 2.13 Sep 21 p 98.06 98.07 -0.02 2.72 1.25 Oct 21 p 95.16 95.17 -0.02 2.73 2.00 Oct 21 p 97.24 97.25 -0.02 2.73 2.00 Nov 21 p 97.23 97.24 -0.02 2.73 8.00 Nov 21 k 116.03 116.04 -0.03 2.72 1.75 Nov 21 p 96.29 96.30 -0.03 2.73 1.88 Nov 21 p 97.10 97.11 -0.02 2.73 2.00 Dec 21 p 97.20 97.21 -0.02 2.74 2.13 Dec 21 p 98.01 98.02 -0.02 2.73 .13 Jan 22 f 97.26 97.27 -0.03 .77 1.50 Jan 22 p 95.30 95.31 -0.02 2.74 1.88 Jan 22 p 97.04 97.05 -0.03 2.74 2.00 Feb 22 p 97.17 97.18 -0.02 2.74 1.75 Feb 22 p 96.21 96.22 -0.03 2.74 1.88 Feb 22 p 97.02 97.03 -0.03 2.74 1.75 Mar 22 p 96.18 96.19 -0.03 2.75 1.88 Mar 22 p 97.00 97.01 -0.03 2.75 .13 Apr 22 f 97.16 97.17 -0.03 .82 1.75 Apr 22 3p 96.16 96.17 -0.03 2.75 1.88 Apr 22 p 96.29 96.30 -0.03 2.75 1.75 May 22 p 96.15 96.16 -0.03 2.75 ARCResources 63763 15.08 15.00 15.02 -.02 AgnicoEagle 71621 47.90 46.37 46.51 -1.11 Aimia Inc 50599 4.11 3.97 4.01 -.12 AirCdaV VV 77099 27.13 26.63 27.10 +.29 AlamosGoldA 77743 6.21 5.83 5.86 -.28 AlgonquinPwr 63943 13.43 13.32 13.42 +.02 AlimntatnBSV 53152 63.20 61.83 62.14 -.49 AltaGasLtd 74081 25.15 24.81 24.87 -.27 AphriaInc J 1930606 14.87 13.34 14.55 -.42 AthabascaOil 50084 1.57 1.51 1.55 -.01 AuroraCannabi 2838207 8.98 8.18 8.54 -.71 AutoCanadaInc 74062 13.00 12.41 12.56 -.24 B2GoldCorpo 164120 3.17 2.99 3.03 -.09 BCE Inc 144046 53.62 53.24 53.34 -.17 BarrickGold 271093 13.92 13.62 13.73 -.03 BaytexEnergy 431998 4.38 4.18 4.19 -.12 Bk NS 374801 77.98 76.43 76.89 -1.41 BkMontreal 138408 107.10 105.73 106.35 +.19 BlackberryLtd 182659 14.23 13.88 14.15 +.18 BombardirBSV 598575 4.52 4.38 4.41 -.09 BrkdPpPtn 200546 27.28 26.03 27.08 +.88 BrookdALV 66471 56.96 56.45 56.69 +.07 CAE Inc 62189 26.12 25.83 25.88 -.14 CIBC 134203 122.98 122.19 122.63 +.18 CIFinancial 63822 21.38 21.07 21.13 -.11 CamecoCorp 63440 13.78 13.35 13.48 -.12 CannTustHoldi 156777 9.78 8.91 9.06 -1.03 CanopyGrowth 1293268 57.84 53.13 55.90 -4.10 CdnNatRail 57573 116.74 115.40 115.58 -.71 CdnNatRes 148393 46.39 45.40 45.68 -.49 CenovusEngy 308419 12.86 12.53 12.53 -.17 CenterraGld 57983 5.76 5.49 5.55 -.19 CequenceEgy 73738 .06 .06 .06 -.01 CequenceEnerg 214115 .03 .02 .02 -.01 CorusEntBo 51048 4.05 3.91 3.95 -.04 CrescentPnt 185929 8.62 8.32 8.38 -.19 CronosGroupI 525544 15.67 13.40 14.39 -1.26 DHXMediaLtd 64582 2.46 2.36 2.39 -.02 DalradianJ 63206 1.47 1.46 1.46 ... DetourGoldo 61051 11.24 10.73 10.89 -.26 DollaramaInc 53960 49.57 48.92 49.31 +.26 ECNCapitalCo 64286 3.90 3.81 3.81 -.07 EldoradoGld 94039 1.36 1.29 1.30 -.03 ElementFin 140072 7.08 6.74 7.05 +.31 EmeraInc 53563 40.66 40.42 40.61 +.10 EnCanaCorp 149435 17.05 16.66 16.83 -.10 EnbridgeInc 259644 46.26 45.18 45.31 -.80 EnerplusCorp 48058 16.59 16.21 16.40 -.15 FirstMiningF 49626 .40 .37 .37 -.01 FirstQntumo 160264 18.49 17.55 17.73 -.11 Fortis Inc 73633 42.50 42.05 42.28 -.14 Franco Nevada 49678 87.89 85.06 85.53 -2.00 FrstMajSvro 120064 7.83 7.24 7.30 -.28 GoldcorpInc 208895 14.78 14.33 14.38 -.31 GranTierrao 48020 4.32 4.17 4.20 -.11 GreenOrganicD 209538 5.72 5.25 5.61 -.14 HarteGold 150354 .39 .32 .36 +.06 HorizonsMedM 119371 20.79 19.49 20.22 -.96 HrznCrdOilBl 107257 11.13 10.89 11.01 -.10 HrznCrdOilBr 127694 4.59 4.49 4.55 +.05 HrznGldBear 49342 12.94 12.14 12.78 +.53 HrznGoldBull 82342 8.63 8.08 8.20 -.32 HrznNtGsBul 86140 3.83 3.77 3.80 -.05 HudBayMnrls 154248 6.69 6.33 6.45 -.07 HuskyEngy 86675 22.39 21.81 21.83 -.08 ISharesS P60 207595 24.52 24.30 24.33 -.13 IShrsCapEngy 66795 12.95 12.74 12.80 -.11 IShrsGlblGld 82134 10.21 9.90 9.97 -.19 IamgoldCorp 107656 5.57 5.29 5.32 -.24ImperialOil 51757 41.86 40.88 40.89 -.65 InMedPharmace 79157 .90 .75 .82 -.08 InterPipeline 86779 25.08 24.50 24.69 -.22 IvanhoeAo 66025 2.62 2.53 2.54 -.03 JustEngyGrp 51319 3.98 3.85 3.91 -.01 KinrossGold 299320 3.97 3.82 3.84 -.06 Kirklandlake 75527 25.63 24.50 24.70 -.75 LITHIUMAMERIC 52276 6.69 6.17 6.32 +.17 LargoResourcs 64298 2.73 2.60 2.70 -.03 Loblaw Co 57779 68.32 67.00 67.79 -.18 LundinMng 279422 6.69 6.45 6.53 -.03 LydianOrdo 75650 .23 .21 .21 -.01 MEGEnergy 104277 8.32 8.05 8.25 -.02 MagnaInt l 121746 72.65 71.31 72.50 +.97 ManulifeFin 175298 24.44 24.15 24.15 -.10 MaxarTechnolo 84204 43.20 39.74 41.33 -1.61 NatBkCan 62434 65.38 64.94 65.19 ... NemaskaLithiu 780464 .84 .79 .82 +.03 New Gold 180963 1.40 1.29 1.32 -.06 NutrienLtd 53953 73.35 72.50 72.93 +.12 NuvistaEngy 66036 7.95 7.82 7.93 +.03 OceanaGoldCrp 125173 4.01 3.85 3.92 -.05 OsiskoMining 49553 2.17 2.06 2.11 -.03 ParexReso 48138 19.30 18.52 18.90 -.29 PembinaPipe 104805 45.70 44.77 45.12 -.51 PeytoExpl 99672 11.24 11.05 11.18 +.12 PowerCorpSV 66095 29.38 29.06 29.08 -.21 PrecisionDrl 62125 5.31 5.21 5.21 -.07 Prometico 98250 .57 .52 .56 +.02 ProphecyDevo 48905 .20 .16 .17 -.01 RedEagleMini 101894 .10 .09 .10 ... RioCanRlUn 61860 25.34 25.13 25.33 +.19 RogersCommB 89679 68.66 67.88 68.44 -.07 RoyalBank 210771 104.20 103.50 103.81 -.15 RoyalNickelo 213439 .10 .08 .10 +.02 SOPeriorFerti 85360 .07 .07 .07 -.01 STARDIAMONDC 59170 .21 .19 .20 -.01 SemafoInc o 52633 3.21 3.12 3.15 -.05 SevenGenClA 65901 16.50 16.04 16.16 -.25 ShawCommBNV 153107 26.81 26.46 26.55 -.16 SherrittIntl 87860 .93 .87 .88 -.03 SunLifeFin 87671 52.38 51.85 52.03 -.67 SuncorEngy 144564 54.43 53.60 53.62 -.54 T D Bank 219243 79.10 78.64 79.00 +.15 TahoeReso 64818 4.97 4.70 4.75 -.19 TamarackVall 126894 5.13 5.07 5.08 -.01 TeckResLimit 133481 31.80 30.93 30.96 +.21 Telus Corp 86125 48.59 48.03 48.31 -.19 TheHydropothe 484149 5.58 5.12 5.30 -.35 TheStarsGrou 75775 37.53 36.81 37.26 -.07 ThomsonReuter 156154 58.50 55.67 57.74 +1.71 TourmalineOil 58890 22.09 21.82 21.90 -.10 TransCdaCorp 128032 57.76 56.93 57.17 -.41 TrevaliMngo 367311 .82 .77 .80 +.05 TricanWell 193115 3.20 3.04 3.05 -.13 TrinidadDrill 169463 1.80 1.74 1.77 -.02 TurquoiseHill 73261 3.24 3.11 3.12 -.06 ViemedHealthc 50827 6.16 5.73 6.13 +.29 VillageFarms 73100 7.10 6.67 6.73 -.47 Wallbridgeo 421802 .12 .09 .10 +.01 WesdomeGold 53542 3.34 3.23 3.28 -.04 WesternForst 97177 2.40 2.35 2.39 +.05 WestjetAir 55537 18.80 18.12 18.79 +.20 WheatonPrecio 71612 23.56 22.64 22.84 -.68 WhitecapReso 146786 8.71 8.47 8.54 -.15 YamanaGld 162108 3.73 3.59 3.61 -.09 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 May 22 p 96.28 96.29 -0.03 2.75 1.88 May 22 p 96.13 96.14 -0.03 2.75 1.75 Jun 22 p 96.11 96.12 -0.03 2.75 2.13 Jun 22 p 97.23 97.24 -0.03 2.75 .13 Jul 22 f 97.30 97.31 -0.04 .66 1.88 Jul 22 p 96.23 96.24 -0.03 2.75 2.00 Jul 22 p 97.06 97.07 -0.03 2.75 1.63 Aug 22 p 95.24 95.25 -0.03 2.76 7.25 Aug 22 k 116.24 116.25 -0.04 2.75 1.63 Aug 22 p 95.22 95.23 -0.04 2.76 1.88 Aug 22 p 96.21 96.22 -0.03 2.76 1.75 Sep 22 p 96.03 96.04 -0.03 2.76 1.88 Sep 22 p 96.18 96.19 -0.04 2.76 1.75 Oct 22 p 96.16 96.17 -0.03 2.76 2.00 Oct 22 p 96.31 97.00 -0.04 2.76 1.63 Nov 22 p 95.15 95.16 -0.03 2.76 7.63 Nov 22 k 119.07 119.08 -0.05 2.75 2.00 Nov 22 p 96.30 96.31 -0.04 2.76 2.13 Dec 22 p 97.12 97.13 -0.04 2.76 .13 Jan 23 f 97.08 97.09 -0.04 .76 1.75 Jan 23 p 95.25 95.26 -0.04 2.76 2.38 Jan 23 p 98.11 98.12 -0.04 2.76 2.00 Feb 23 p 96.25 96.26 -0.04 2.76 7.13 Feb 23 k 118.06 118.07 -0.04 2.76 1.50 Feb 23 p 94.21 94.22 -0.03 2.76 2.63 Feb 23 p 99.13 99.14 -0.04 2.75 1.50 Mar 23 p 94.18 94.19 -0.04 2.76 2.50 Mar 23 p 98.27 98.28 -0.04 2.76 .63 Apr 23 f 99.10 99.11 -0.05 .77 1.63 Apr 23 p 95.00 95.01 -0.04 2.77 2.75 Apr 23 p 99.29 99.30 -0.04 2.76 1.75 May 23 p 95.16 95.17 -0.04 2.77 1.63 May 23 p 94.29 94.30 -0.04 2.77 2.75 May 23 p 99.30 99.31 -0.04 2.76 1.38 Jun 23 p 93.22 93.23 -0.04 2.77 2.63 Jun 23 p 99.10 99.11 -0.05 2.77 .38 Jul 23 f 98.18 98.19 -0.05 .67 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.32 -1.9 -5.8 +5.8/B IntrmDvrsMnA m MS 14.16 ... +.1 +1.2/B IntrmDvrsMnC m MS 14.16 ... -.4 +.4/E LgCpGrA m LG 54.79 +2.4 +14.7 +17.5/B LgCpGrAdv LG 59.61 +2.4 +14.9 +17.8/A LgCpGrC m LG 41.28 +2.3 +14.1 +16.7/B LgCpGrI LG 59.30 +2.4 +14.9 +17.9/A LgCpGrK b LG 55.73 +2.4 +14.6 +17.5/B LtdDurHiIncAdv HY 10.22 +.5 +1.6 +4.3/E MuniBdInfStr1 b MS 10.19 +.1 +1.1 +2.5/A MuniBdInfStr2 MS 10.20 +.1 +1.2 +2.7/A MuniBdInfStrA m MS 10.23 +.1 +1.0 +2.4/A MuniBdInfStrAdv MS 10.24 +.1 +1.3 +2.6/A MuniIncCAA m MF 11.03 +.2 +.3 +2.6/B MuniIncCAAdv MF 11.03 +.2 +.5 +2.8/A MuniIncIIArznA m SI 10.96 +.1 +.3 +2.9/A MuniIncIIMAA m MT 11.04 +.1 -.3 +2.1/B MuniIncIIMINA m SM 10.07 +.1 -.3 +2.1/C MuniIncIINJA m MJ 9.62 +.2 +.1 +3.3/C MuniIncIIOhioA m MO 9.83 +.1 +.2 +2.7/A MuniIncIIPEA m MP 10.33 +.2 +.1 +2.7/B MuniIncIIVIA m SI 10.96 +.1 +.1 +2.6/A MuniIncNYA m MN 9.79 +.1 -.2 +2.5/A MuniIncNYAdv MN 9.79 +.2 ... +2.8/A MuniIncNYC m MN 9.78 +.1 -.7 +1.8/C MuniIncNtnA m MI 10.12 +.2 -.1 +2.9/A MuniIncNtnAdv MI 10.12 +.3 +.1 +3.1/A MuniIncNtnC m MI 10.11 +.2 -.5 +2.1/C ReltvValA m LV 6.23 +2.3 +6.9 +13.5/A ReltvValAdv LV 6.29 +2.4 +7.0 +13.8/A ReltvValC m LV 6.20 +2.3 +6.3 +12.7/B SelUSEqAdv LB 18.26 +2.7 +8.9 +14.2/B SelUSLSA m LO 13.43 +1.9 +6.5 +8.0/A SelUSLSAdv LO 13.64 +1.9 +6.6 +8.3/A SelUSLSC m LO 12.83 +1.7 +5.9 +7.2/B ShortDurPlus CS 11.56 +.2 +.4 +.6/D SmCpGrA m SG 64.98 +6.4 +26.0 +20.5/A SmCpGrI SG 70.42 +6.4 +26.2 +20.8/A SstnlGlbThtcA m WS 122.58 +1.8 +4.4 +14.5/A SstnlGlbThtcAdv WS 129.87 +1.8 +4.6 +14.8/A SustIntlThtcA m FG 18.82 -1.1 -3.5 +6.8/E TxMgAlMktIncA m CA 12.72 +.2 +.8 +4.8/E TxMgWtAprStrAdv WS 16.88 +1.1 +4.3 +10.8/C TxMgdIntl FB 18.03 -1.4 -2.2 +7.3/B AAMInsgtSelIncI d TW 9.88 +.6 -1.5 +3.7/BABAllMktRlRet1 b IH 8.85 -.7 ... +6.4/C AllMktTRA m MA 14.81 ... -.1 +5.4/E AllMktTRAdv MA 14.92 ... ... +5.6/E AllMktTRC m MA 14.67 -.1 -.7 +4.6/E BdInStrat1 b IP 10.55 +.6 +.3 +2.8/A BdInStrat2 IP 10.54 +.5 +.4 +2.9/A CncntrGrAdv LG 38.51 +3.0 +13.0 +13.4/E CnsrvWlthStratA m CA 12.17 -.1 +.2 +4.0 CorOppsA m LG 22.25 +2.2 +9.8 +14.9/D DiscvGrA m MG 13.44 +6.9 +23.8 +18.2/A DiscvGrAdv MG 14.36 +6.9 +24.0 +18.5/A DiscvValA m SV 24.10 +2.4 +5.8 +13.0/C DiscvValAdv SV 24.69 +2.4 +6.0 +13.3/C DiscvValC m SV 21.17 +2.3 +5.3 +12.1/D DiscvValI SV 23.95 +2.4 +5.9 +13.3/C DiscvValR b SV 23.36 +2.3 +5.5 +12.5/C DiscvValZ SV 23.93 +2.4 +6.0 +13.4/C DiversMunicipal MS 14.15 ... +.3 +1.4/A EmMkts EM 29.40 -4.5 -9.6 +9.3/C EqIncA m LV 30.08 +2.4 +5.0 +11.7/C EqIncAdv LV 30.38 +2.4 +5.2 +12.0/C EqIncC m LV 29.65 +2.3 +4.5 +10.9/D GlbBdA m IB 8.23 +.1 -.6 +2.7/B GlbBdAdv IB 8.22 +.1 -.4 +2.9/B GlbBdC m IB 8.25 ... -1.2 +1.9/D GlbBdI IB 8.22 +.1 -.4 +3.0/B GlbBdR b IB 8.22 ... -.8 +2.2/C GlbRkAllcA m TV 16.31 +.1 -.7 +5.4/D GlbRlEstInvmA m GR 14.87 +2.3 +3.3 +7.6/B GlbRlEstInvmIII GR 11.33 +2.3 +3.9 +8.4/A GrA m LG 86.59 +3.2 +18.0 +18.5/A HiIncA m HY 8.37 -.2 -1.1 +5.8/B HiIncAdv HY 8.38 -.2 -.9 +6.1/B HiIncC m HY 8.47 -.3 -1.6 +4.9/D HiIncI HY 8.38 -.2 -1.0 +6.1/B HiIncK b HY 8.37 -.2 -1.1 +5.7/B HiIncR b HY 8.37 -.2 -1.3 +5.4/C HiIncZ HY 8.38 -.2 -.8 +6.1/B IntermBdA m CI 10.84 +.4 -.7 +2.2/B IntermBdAdv CI 10.84 +.3 -.6 +2.4/A IntermCAMuniA m SS 14.09 +.1 +.5 +1.3/B IntermNYMuniA m SS 13.79 +.1 +.2 +1.4/B Intl FB 18.03 -1.4 -2.2 +7.3/B IntlValA m FV 13.98 -1.9 -5.9 +5.5/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, August 29, 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 75

ValA m LV 16.15 +1.0 +.1 +7.4/E ValAdv LV 16.18 +1.0 +.2 +7.7/E WlthApprStrA m WS 17.03 +1.1 +4.2 +10.2/C WlthApprStrAdv WS 17.00 +1.1 +4.4 +10.4/CAC AlternativesMktNetrlValInv NE 10.19 -.9 -2.7 +.9/CAIGActvAllcA f MA 18.18 +1.6 +3.3 +8.2/C FlexCrdtA m HY 3.39 +.7 +2.2 +4.6/D FocedDivStrB m LV 18.40 +2.6 -.1 +11.1/D FocedDivStrC m LV 18.39 +2.6 -.1 +11.1/D IntlDivStrA m FV 8.74 -1.1 -7.3 +3.3/E MltAstAllcA f MA 18.86 +1.5 +2.8 +8.2/C SrFltngRtA m BL 8.10 +.5 +2.8 +4.6/B SrFltngRtC m BL 8.10 +.5 +2.6 +4.2/C StrBdA m MU 3.32 -.3 -2.0 +3.2/D StrValA m LV 32.18 +1.9 +2.0 +10.6/D USGvtSecA m GI 8.90 +.4 -.8 -.7/EALPSRdRcksLtdPrEI d SW 7.46 +1.2 +2.6 +10.6/D RdRcksLtdPrEInv m SW 7.33 +1.2 +2.5 +10.3/D WMCRsrchValInv b LB 9.35 +1.6 +3.9 +9.6/EAMGCHEqPtnrsBalN b MA 18.28 +2.7 +7.8 +9.6/A FQGlbRkBalZ TV 15.88 +.2 -.8 +8.6/A FQLSEqI LO 16.30 +2.5 +14.5 +13.5/A FQTxMgdUSEqI LB 34.68 +4.5 +14.8 +13.8/C GWKCorBdI CI 9.85 +.5 -1.6 +1.7/C GWKMnBdI MI 11.47 +.2 -.6 +2.1/C GWKMnEnhYiI HM 9.85 +.2 +.2 +4.8/B GWKSmCpCorI SG 31.04 +2.8 +9.2 +15.6/C MgrsAmIntrGvS GI 10.37 +.4 -1.3 +.6/B MgrsAmShrtDrGvS UB 9.44 +.1 +.6 +.7/E MgrsBrAdvsMCGrN MG 13.22 +7.7 +12.0 +10.2/E MgrsBrBlueS LG 55.60 +4.5 +16.1 +16.3/C MgrsBrwineS MG 55.26 +7.1 +18.5 +14.8/B MgrsCaEmergCoI SG 69.30 +6.2 +18.7 +21.8/A MgrsCaMidCpN b MG 32.97 +4.8 +9.0 +12.9/C MgrsCeRlEsttS SR 10.66 +4.1 +3.4 +8.1 MgrsDblCrPlsBdI CI 10.41 +.5 -.5 +2.6 MgrsDblCrPlsBdN b CI 10.42 +.5 -.5 +2.3 MgrsEmergOppsS SG 55.77 +6.8 +21.5 +18.4/A MgrsFrpntMdCpI MV 43.36 +2.1 -1.0 +11.1/C MgrsFrpntMdCpN b MV 42.21 +2.1 -1.1 +10.8/C MgrsLmsSylsBdS CI 26.30 +.4 -.8 +3.4/A MgrsMntCldGrI LG 21.76 +1.9 +10.4 +11.2/E MgrsMntCldGrN b LG 21.65 +1.9 +10.2 +10.9/E MgrsSkylnSpcEqS d SB 46.51 +2.8 +5.8 +10.1/E MgrsSpecialEqS SG 146.89 +6.2 +23.0 +17.2/B RRDivAllCpVlI LV 13.13 +3.1 +5.4 +12.3/C RRDivAllCpVlN b LV 13.14 +3.2 +5.3 +12.0/C RRSmCpValI SB 14.58 +3.6 +10.4 +16.4/A SthrnSnSmCpN m SB 25.98 +1.9 -.3 +8.8/E SystMidCpValI MV 16.41 +3.1 +4.8 +13.0/B TmsSqMidCpGrI MG 21.23 +3.4 +12.5 +13.3/C TmsSqMidCpGrS MG 20.67 +3.4 +12.3 +13.0/C TmsSqSmCpGrI SG 21.08 +6.7 +21.6 +16.4/C TmsSqSmCpGrS SG 20.55 +6.7 +21.6 +16.2/C TrilogyEMktsEqZ d EM 9.59 -2.7 -6.7 +13.4/A YackFocI d LB 22.37 +1.3 +6.1 +14.6/B YackFocN d LB 22.38 +1.3 +5.9 +14.4/B YacktmanI d LV 24.21 +1.3 +6.0 +13.1/BAQRDiversArbtrgI NE 9.45 +.1 +3.6 +4.8/A DiversArbtrgN b NE 9.44 +.1 +3.5 +4.5/A IntlEqI FB 10.44 -2.8 -4.7 +7.3/B IntlMomStyleI FG 15.76 -.9 +.4 +6.5/E LgCpMomStyleI LG 24.76 +3.9 +14.8 +15.1/D LgCpMomStyleN b LG 24.73 +3.9 +14.6 +14.8/D MgdFtsStratI FF 8.87 +1.8 -3.9 -4.8/E MgdFtsStratN b FF 8.73 +1.7 -4.1 -5.1/E MltStratAltI AM 8.13 -1.2 -10.2 -.6/D MltStratAltN b AM 8.07 -1.3 -10.3 -.9/D RkBalCmdtsStrI BB 6.04 -3.0 -12.5 +2.4/A RkParityI TV 9.65 -.9 -1.7 +6.9/B RkParityIIMVI TV 9.29 +.5 +.3 +6.2/C SmCpMomStyleI SG 27.57 +5.2 +17.5 +15.0/DAberdeenGlbHiIncA b HY 8.93 ... +.1 +3.8/E GlbHiIncI HY 8.35 +.1 +.2 +3.9/E IntlSmCpA m FR 31.37 -1.9 -.4 +10.7/C SelIntlEqA b FB 26.47 -1.4 -3.5 +8.4/A TotalRetBdA b CI 12.76 -.1 -2.0 +1.8/C TotalRetBdI CI 12.57 -.1 -1.8 +2.0/BAbsolute StrategiesInstl AM 8.10 -.6 -2.1 -3.4/EAcadianEmMktsInv d EM 19.94 -3.1 -10.9 +9.6/CAccessCptCmntyInvmIns GI 8.69 +.5 -1.1 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.82 +.3 +1.2 +10.3/CAdvisory ResearchMLPEngyIncA m LP 8.88 +3.4 +4.7 -1.1/C MLPEngyIncC m LP 8.89 +3.3 +4.2 -1.8/D MLPEngyIncI d LP 8.72 +3.3 +4.7 -.9/B MLPEngyInfrasI d LP 8.48 +3.3 +4.5 -2.0/DAegisVal SV 20.12 +.6 +2.3 +18.1/AAkreFocInstl d LG 38.10 +2.9 +15.3 +17.7/B FocRetail m LG 37.31 +2.9 +15.1 +17.4/BAl FrankInv m LV 26.69 +3.7 +7.7 +13.4/BAlgerCptlApprecA m LG 28.65 +2.5 +16.2 +16.4/C CptlApprecC m LG 22.65 +2.4 +15.6 +15.5/C CptlApprecI2 LG 96.30 +2.4 +16.5 +16.5/C CptlApprecInsI LG 37.71 +2.4 +16.3 +16.5/C GrIncA m LB 43.16 +3.1 +7.1 +13.9/C IntlFocA m FG 16.60 -1.1 -2.6 +5.4/E LgCpGrI2 LG 76.48 +5.3 +24.2 +16.4/C MidCpGrA m MG 16.02 +6.0 +17.1 +14.1/C MidCpGrI2 MG 29.26 +5.9 +17.0 +14.2/C MidCpGrInstlI MG 34.26 +5.8 +16.8 +14.3/B SmCpGrA m SG 10.86 +9.4 +28.8 +18.8/A SmCpGrI2 SG 31.03 +9.2 +28.5 +19.1/A SmCpGrInstlI SG 25.71 +8.7 +26.9 +18.8/A SpectraA m LG 24.03 +2.6 +16.8 +16.5/CAllianzGIFocedGrA m LG 60.89 +3.9 +15.2 +17.1/B FocedGrC m LG 42.17 +3.8 +14.6 +16.2/C GlbSmCpA m SW 53.10 +1.6 +6.1 +10.3/D HlthSciA m SH 36.07 +4.4 +13.6 +5.8/C NFJDivValA m LV 15.67 +2.4 +4.5 +11.4/D NFJDivValC m LV 15.82 +2.4 +4.0 +10.5/D NFJDivValInstl LV 15.80 +2.5 +4.8 +11.7/C NFJIntlValA m FV 18.82 -.3 -3.6 +1.2/E NFJLgCapValA m LV 27.96 +2.6 +4.8 +13.2/B NFJMidCapValA m MV 31.62 +1.8 +1.0 +13.9/A NFJMidCapValC m MV 25.87 +1.7 +.5 +13.0/B NFJMidCapValIns MV 33.84 +1.8 +1.2 +14.3/A NFJSmCpValA m SV 22.69 +3.0 +4.7 +11.2/D NFJSmCpValAdmin b SV 22.63 +3.0 +4.8 +11.4/D NFJSmCpValC m SV 20.14 +2.9 +4.2 +10.4/E NFJSmCpValInstl SV 25.45 +3.0 +4.9 +11.6/D TechA m ST 78.89 +6.3 +28.8 +28.0/A TechC m ST 60.88 +6.2 +28.2 +27.0/B TechInstl ST 88.64 +6.3 +29.1 +28.4/AAlpineDynDivInstl WS 4.15 +1.0 +3.0 +10.5/C IntlRlEsttEqIns GR 22.69 -2.2 -5.7 +6.1/D RltyIncGrIns SR 22.87 +4.7 +2.0 +8.7/B UltShrtMnIncIns MS 10.04 +.1 +1.0 +.9/CAmanaMutGrInv b LG 39.94 +4.7 +14.2 +17.6/B MutIncInv b LB 52.67 +2.4 +3.5 +12.4/DAmerican BeaconBrdGwyLgCpVlIns LV 29.83 +1.7 +4.4 +12.7/B BrdgwyLgCpGrIns LG 34.26 +2.9 +14.7 +15.6/C IntlEqInstl FV 20.30 -1.3 -2.8 +5.7/C IntlEqInv FV 20.10 -1.3 -3.0 +5.3/C LgCpValAdv b LV 28.02 +1.7 +4.8 +11.7/C LgCpValInstl LV 30.64 +1.8 +5.1 +12.2/C LgCpValInv LV 28.41 +1.7 +4.9 +11.9/C MidCpValInv MV 17.52 +1.0 -.3 +10.5/C SmCpValAdv b SV 28.37 +3.7 +8.8 +13.6/B SmCpValInstl SV 29.92 +3.8 +9.2 +14.2/B SmCpValInv SV 28.77 +3.8 +8.9 +13.8/B StphnsSmCpGrInv SG 23.25 +7.3 +30.8 +18.6/AAmerican CenturyAdpteEqInv LB 13.07 +4.6 +11.1 +15.1/B AdpteSmCpInv MB 22.12 +3.7 +6.3 +11.5/C AllCpGrInv LG 37.97 +3.6 +15.0 +15.2/D BalI MA 19.73 +1.9 +5.5 +9.1/B BalInv MA 19.72 +1.9 +5.4 +8.9/B CAHYMuniA m MC 10.53 +.3 +.7 +4.1/A CAHYMuniI MC 10.53 +.4 +1.1 +4.5/A CAHYMuniInv MC 10.53 +.3 +.9 +4.3/A CAInTFBdBdI MF 11.71 +.2 +.2 +2.2/C CAInTFBdBdInv MF 11.71 +.2 +.1 +2.1/C CorEqPlusInv LB 16.51 +2.3 +7.8 +12.5/D CorPlusInv CI 10.45 +.4 -1.2 +2.1/B CptlValInv LV 9.16 +2.1 +4.6 +11.0/D DiscpGrInv LG 25.76 +4.1 +13.0 +15.8/C DiversBdA m CI 10.41 +.4 -1.9 +1.1/E DiversBdI CI 10.41 +.4 -1.5 +1.6/D DiversBdInv CI 10.41 +.4 -1.7 +1.4/D EmMktsA m EM 10.73 -3.0 -9.2 +12.0/A EmMktsI EM 11.42 -2.9 -9.0 +12.5/A EmMktsInv EM 11.13 -3.0 -9.1 +12.3/A EqGrA m LB 35.48 +2.8 +9.9 +13.9/C EqGrI LB 35.58 +2.8 +10.2 +14.4/B EqGrInv LB 35.54 +2.8 +10.1 +14.2/B EqIncA m LV 9.18 +1.9 +3.9 +13.5/A EqIncC m LV 9.17 +1.9 +3.4 +12.7/B EqIncI LV 9.19 +1.9 +4.1 +14.0/A EqIncInv LV 9.18 +1.9 +4.0 +13.8/A EqIncR b LV 9.14 +1.9 +3.6 +13.2/B EqIncR6 LV 9.21 +2.0 +4.3 +14.2/A GlbGoldInv SP 7.28 -10.9 -16.8 +10.9/A GlbGrInv WS 13.26 +.4 +8.8 +11.4/B GlbRlEsttInv GR 12.07 +2.2 +1.6 +6.6/C GovtBdA m GI 10.67 +.5 -1.1 +.4/C GovtBdInv GI 10.68 +.6 -.8 +.7/B GovtBdR5 GI 10.67 +.5 -.8 +.9/A GrA m LG 36.69 +3.2 +15.2 +17.2/B GrI LG 38.58 +3.2 +15.6 +17.7/B GrInv LG 37.89 +3.2 +15.4 +17.5/B GrR b LG 35.84 +3.2 +15.1 +16.9/B GrR6 LG 38.58 +3.3 +15.7 +17.9/A HYInv HY 5.61 +.8 +1.6 +5.3/C HYMuniI HM 9.66 +.3 +2.1 +5.2/B HYMuniInv HM 9.66 +.2 +2.0 +4.9/B HeritageA m MG 23.27 +4.2 +11.8 +11.0/E HeritageC m MG 18.69 +4.1 +11.3 +10.2/E HeritageI MG 26.77 +4.2 +12.1 +11.5/D HeritageInv MG 25.18 +4.2 +12.0 +11.3/E IncandGrA m LV 42.17 +3.1 +8.2 +14.5/A IncandGrI LV 42.31 +3.1 +8.5 +15.0/A IncandGrInv LV 42.24 +3.0 +8.3 +14.8/A InAdjBdA m IP 11.38 +.5 -.6 +1.7/C InAdjBdInv IP 11.41 +.5 -.5 +1.9/B InAdjBdR5 IP 11.40 +.5 -.3 +2.1/B IntTrmTxFrBdI MI 11.17 +.1 +.3 +2.3/B IntTrmTxFrBdInv MI 11.17 +.1 +.2 +2.1/C IntlBdInv IB 12.79 -.5 -3.0 +1.9/D IntlDiscvInv FR 16.84 -2.8 -1.0 +10.0/D IntlGrA m FG 13.65 -1.2 +2.4 +7.7/D IntlGrI FG 13.47 -1.1 +2.8 +8.2/C IntlGrInv FG 13.55 -1.1 +2.6 +8.0/D IntlOppsInv FR 11.27 -2.6 +1.1 +12.2/A InvFcddynGrInv LG 27.82 +4.2 +25.8 +21.4/A InvGinnieMaeInv GI 10.19 +.5 -.6 +.7/B InvGinnieMaeR5 GI 10.19 +.5 -.5 +.9/A InvOC2020A m TE 12.85 +.9 +2.7 +6.3/D InvOC2020I TE 12.89 +1.0 +3.0 +6.8/C InvOC2020Inv TE 12.88 +1.0 +2.9 +6.6/C InvOC2020R b TE 12.83 +.9 +2.5 +6.0/D InvOC2025A m TG 15.28 +1.0 +2.8 +6.9/D InvOC2025I TG 15.32 +1.1 +3.2 +7.3/D InvOC2025Inv TG 15.30 +1.0 +3.0 +7.1/D InvOC2025R b TG 15.25 +1.0 +2.7 +6.6/E InvOC2030A m TH 13.38 +1.1 +3.2 +7.4/E InvOC2030I TH 13.43 +1.1 +3.5 +7.9/D InvOC2030Inv TH 13.42 +1.1 +3.3 +7.7/E InvOC2030R b TH 13.37 +1.1 +3.0 +7.2/E InvOC2035A m TI 16.80 +1.1 +3.6 +8.1/E InvOC2035I TI 16.86 +1.1 +3.9 +8.6/E InvOC2035Inv TI 16.83 +1.1 +3.8 +8.4/E InvOC2035R b TI 16.78 +1.1 +3.5 +7.8/E InvOC2040A m TJ 14.25 +1.2 +4.2 +8.8/E InvOC2040I TJ 14.29 +1.3 +4.5 +9.3/E InvOC2040Inv TJ 14.27 +1.2 +4.3 +9.1/E InvOC2040R b TJ 14.22 +1.1 +3.9 +8.5/E InvOC2045A m TK 17.95 +1.2 +4.5 +9.5/E InvOC2045I TK 18.02 +1.3 +4.8 +10.0/E InvOC2045Inv TK 17.99 +1.3 +4.7 +9.8/E InvOC2045R b TK 17.93 +1.2 +4.3 +9.2/E InvOC2050A m TN 14.69 +1.3 +4.9 +10.0/E InvOC2050I TN 14.74 +1.3 +5.1 +10.5/D InvOC2050Inv TN 14.71 +1.3 +4.9 +10.3/D InvOC2050R b TN 14.67 +1.3 +4.6 +9.7/E InvOC2055A m TL 15.73 +1.3 +4.8 +10.2/E InvOC2055Inv TL 15.77 +1.3 +5.0 +10.5/E InvOC:AgrInv AL 17.68 +1.1 +4.6 +10.1/B InvOC:CnsrvInv CA 14.02 +.9 +2.5 +6.3/B InvOCInRetA m RI 13.60 +1.0 +2.7 +6.0/A InvOCInRetI RI 13.60 +1.0 +3.0 +6.5/A InvOCInRetInv RI 13.59 +1.0 +2.8 +6.3/A InvOCInRetR b RI 13.57 +.9 +2.5 +5.7/A InvOCModInv MA 16.29 +1.0 +3.5 +8.4/C InvOCVryAgrInv XM 19.39 +1.5 +6.0 +12.0/A InvOCVryCsrvInv XY 12.14 +.8 +1.5 +4.5/B LgCoValInv LV 10.61 +1.7 +4.9 +10.7/D MidCpValA m MV 18.17 +1.3 +4.2 +12.7/B MidCpValC m MV 17.96 +1.3 +3.7 +11.8/B MidCpValI MV 18.23 +1.4 +4.5 +13.2/A MidCpValInv MV 18.21 +1.3 +4.4 +13.0/B MidCpValR b MV 18.11 +1.3 +4.0 +12.4/B MidCpValR6 MV 18.23 +1.4 +4.7 +13.4/A NTCoreEqPlusG LB 17.90 +2.4 +8.8 +13.1/D NTDiversBdG CI 10.40 +.6 -1.3 +1.7/C NTEmMktsG EM 12.19 -3.2 -8.6 +13.1/A NTEqGrG LB 14.96 +2.9 +10.6 +14.5/B NTGrG LG 20.13 +3.3 +16.4 +18.0/A NTHeritageG MG 15.76 +4.3 +12.8 +11.9/D NTIntlGrG FG 12.64 -1.1 +3.9 +8.6/C NTLgCoValG LV 12.04 +1.8 +5.4 +10.9/D NTMidCpValG MV 14.12 +1.4 +5.1 +13.6/A NTSmCoG SB 10.74 +4.7 +11.5 +13.1/D RlEsttA m SR 28.74 +5.0 +3.6 +7.2/C RlEsttI SR 28.87 +5.1 +3.9 +7.7/C RlEsttInv SR 28.78 +5.0 +3.8 +7.5/C SelI LG 81.60 +3.2 +14.6 +17.7/B SelInv LG 80.24 +3.2 +14.5 +17.5/B ShrtDurInv CS 10.11 +.3 +.8 +1.3/B ShrtTrmGovtInv GS 9.41 +.1 +.1 +.1/D ShtDrInfPrBdInv IP 10.17 +.4 +.9 +1.4/D ShtDrInfPrBdR5 IP 10.24 +.3 +1.0 +1.5/D SmCoInv SB 17.08 +4.6 +11.0 +12.6/D SmCpGrA m SG 19.91 +4.8 +19.7 +15.6/C SmCpGrI SG 21.04 +4.8 +20.0 +16.2/C SmCpGrInv SG 20.58 +4.8 +19.8 +15.9/C SmCpValA m SV 9.23 +2.1 +7.0 +14.1/B SmCpValI SV 9.42 +2.2 +7.3 +14.6/B SmCpValInv SV 9.33 +2.1 +7.1 +14.4/B StrAlAgrsA m AL 8.75 +1.3 +4.4 +9.7/C StrAlAgrsC m AL 8.52 +1.1 +3.9 +8.9/D StrAlAgrsI AL 8.64 +1.2 +4.7 +10.2/B StrAlAgrsInv AL 8.69 +1.2 +4.6 +10.0/B StrAlCnsrvA m CA 5.88 +.9 +2.4 +5.8/C StrAlCnsrvInv CA 5.89 +.9 +2.5 +6.1/C StrAlModA m MA 7.08 +1.0 +3.5 +8.0/C StrAlModC m MA 6.98 +.9 +2.8 +7.2/D StrAlModI MA 7.11 +1.1 +3.8 +8.5/B StrAlModInv MA 7.10 +1.0 +3.6 +8.2/C SustEqA m LB 30.07 +2.9 +8.6 +14.7/B SustEqInv LB 30.17 +2.9 +8.8 +14.9/B UltraA m LG 49.68 +4.2 +19.3 +18.5/A UltraI LG 53.68 +4.2 +19.7 +19.1/A UltraInv LG 51.91 +4.2 +19.6 +18.8/A UtlsInv SU 17.53 +3.0 +3.6 +9.2/C ValA m LV 9.39 +2.1 +5.7 +11.8/C ValI LV 9.42 +2.1 +6.0 +12.3/C ValInv LV 9.40 +2.1 +5.9 +12.1/C ValR b LV 9.39 +2.1 +5.6 +11.5/C ZeroCoup2020Inv GI 103.18 +.3 -.5 +.5/C ZeroCoup2025Inv GL 97.19 +.5 -2.1 +1.1/EAmerican Funds2010TgtDtRtrA m TA 11.03 +.5 +1.1 +6.2/B 2015TgtDtRtrA m TD 11.76 +.6 +1.5 +6.6/C 2020TgtDtRtrA m TE 12.83 +.6 +2.1 +7.3/B 2025TgtDtRtrA m TG 13.83 +.6 +2.9 +8.5/B 2030TgtDtRtrA m TH 14.96 +.7 +3.7 +9.9/A 2035TgtDtRtrA m TI 15.56 +.8 +4.9 +11.3/A 2040TgtDtRtrA m TJ 15.99 +.8 +5.2 +11.7/A 2045TgtDtRtrA m TK 16.26 +.7 +5.4 +12.0/A 2050TgtDtRtrA m TN 15.94 +.8 +5.6 +12.1/A AMCpA m LG 34.67 +2.1 +12.9 +14.7/D AmrcnBalA m MA 27.98 +.9 +4.0 +10.5/A AmrcnHiIncA m HY 10.25 +.9 +2.7 +6.2/B AmrcnMutA m LV 42.77 +2.1 +5.8 +13.1/B BdfAmrcA m CI 12.57 +.5 -1.1 +1.5/D CptWldGrIncA m WS 51.57 -.5 +2.0 +10.4/C CptlIncBldrA m IH 60.93 ... -1.4 +6.4/C CptlWldBdA m IB 19.43 -.3 -1.8 +2.1/C EuroPacGrA m FG 54.03 -1.4 -1.1 +8.7/C FdmtlInvsA m LB 65.00 +.8 +5.9 +15.4/A GlbBalA m IH 32.16 -1.0 +.1 +6.3/C GrfAmrcA m LG 56.20 +1.6 +13.4 +16.9/B HiIncMuniBdA m HM 15.81 +.4 +1.4 +4.8/B IncAmrcA m AL 23.39 +.9 +1.5 +9.3/D IntlGrIncA m FB 33.54 -1.7 -2.6 +6.4/C IntrmBdfAmrA m CS 13.13 +.4 -.4 +.5/E InvCAmrcA m LB 41.82 +1.0 +5.7 +13.7/C LtdTrmTEBdA m MS 15.52 +.1 +.4 +1.3/B MortgA m GI 9.83 +.5 -.9 +.9/A NewWldA m EM 65.15 -2.3 -2.6 +10.3/C NwPrspctvA m WS 47.01 +1.1 +8.9 +13.7/A STBdAmrcA m CS 9.80 +.3 +.1 +.6/D ShrtTrmTEBdA m MS 10.03 ... +.5 +.8/D SmCpWldA m SW 60.83 +2.4 +9.0 +12.7/B TheNewEcoA m LG 49.58 +1.1 +11.1 +15.1/D TxExBdA m MI 12.80 +.2 ... +2.7/B TxExmptFdofCAA m MC 17.44 +.3 +.1 +2.7/C TxExofNewYorkA m MY 10.61 +.2 -.2 +2.4/C USGovtSecA m GI 13.36 +.6 -1.1 +.4/C WAMtInvsA m LV 46.67 +1.7 +6.5 +14.9/AAmerican IndependancKansasTxExBdIns SI 10.66 ... ... +1.6/C USInProtInstl IP 10.55 +.7 -.1 +1.9/CAncoraThlnSmlMdI d SB 16.92 +3.3 +8.8 +13.7/CAngel OakMltStratIncAs m MU 11.18 +.3 +2.2 +3.6/C MltStratIncIns MU 11.17 +.4 +2.5 +3.9/CAquilaCHTFKTA m SI 10.47 +.1 -.1 +1.7/B HawaiianTxFrA m SI 11.13 +.1 -.1 +1.2/D NATFIncA m SI 10.54 +.1 -.3 +2.1/A TxFrForUtahA m SI 10.17 +.1 -.3 +1.9/B TxFrofArizonaA m SI 10.45 +.1 -.2 +1.8/B TxFrofColoradoA m SI 10.30 +.1 -.2 +1.4/D TxFrofOregonA m SI 10.79 +.1 -.4 +1.2/DArbitrageInstl NE 13.05 +.3 -.2 +2.3/B R b NE 12.66 +.3 -.4 +2.0/CArielApprecInv b MV 49.43 +.3 +3.2 +9.6/D Inv b MV 74.42 +1.9 +6.3 +12.7/BAristotleSaulGlbOppsI d IH 13.72 -.5 +3.2 +11.1/AArtisanEmMktsInv EM 15.37 -4.3 -8.5 +15.4/A GlbOppsInstl WS 28.13 +.9 +8.3 +15.3/A GlbOppsInv WS 27.80 +.9 +8.1 +15.1/A GlbValueInv WS 18.32 +.3 +.8 +10.7/C IntlInstl FG 33.94 -.1 +1.3 +6.8/D IntlInv FG 33.72 -.1 +1.2 +6.6/E IntlSmCpInv FR 23.84 -1.0 +3.2 +8.4/E IntlValueInstl FB 37.48 -.2 -3.2 +8.1/A IntlValueInv FB 37.31 -.2 -3.4 +7.9/B MidCpInstl MG 48.45 +4.0 +16.8 +11.8/D MidCpInv MG 44.44 +4.0 +16.6 +11.5/D MidCpValueInv MV 23.87 +2.2 +5.0 +11.4/C SmCpInvs SG 39.23 +7.8 +28.4 +18.7/A ValInstl LV 15.13 +2.2 +4.2 +14.6/A ValInv LV 15.15 +2.2 +4.1 +14.4/AAshmoreEmMktsLcCyBdIns XP 6.87 -4.2 -9.5 +4.2 EmMktsTtlRetIns EB 7.53 -2.5 -6.3 +6.8AuxierFocInv d LV 23.75 +2.2 +6.4 +11.5/CAve MariaMariaWldEq WS 15.72 +1.1 +4.2 +10.2/C Value MB 22.88 +2.5 +9.6 +10.4/DBBHCorelN d LB 21.47 +1.4 +2.9 +10.2/E LtdDurN UB 10.19 +.3 +1.5 +2.0/ABMODivIncI LV 15.45 +4.2 +9.1 +16.2/A IntermTxFrI MI 11.13 +.1 +.4 +2.5/B IntermTxFrY MI 11.13 +.1 +.2 +2.3/B LgCpGrI LG 21.00 +4.9 +16.1 +18.5/A LgCpGrY LG 20.79 +4.9 +15.9 +18.2/A LgCpValI LV 16.68 +3.2 +3.8 +11.9/C LowVolEqI LV 15.74 +2.7 +7.4 +11.0/D MidCpGrI MG 18.72 +5.8 +16.2 +12.8/D MidCpValI MV 12.63 +2.1 +1.5 +10.6/C ShrtTrmIncAdvI CS 9.28 +.3 +.7 +1.5/B ShrtTxFrI MS 10.15 +.1 +1.0 +1.3/A SmCpGrI SG 22.11 +5.2 +18.6 +12.4/E StratIncY MU 9.10 -.1 -.7 +2.6/D TCHCorPlusBdI CI 11.40 +.5 -.9 +3.1/A TCHCorPlusBdY CI 11.40 +.5 -1.1 +2.8/A TCHCorpIncI TW 12.78 +.5 -.9 +5.1/A TCHCorpIncY TW 12.80 +.5 -.9 +4.9/A UltraShrtTxFrI MS 10.07 +.1 +1.0 +1.0/BBNY MellonAsstAllcM MA 13.17 +1.8 +5.1 +9.3/A BdM CI 12.34 +.5 -1.2 +1.8/C EmMktsM EM 10.87 -2.7 -9.3 +11.8/B IncStkM LV 9.83 +2.7 +6.2 +13.9/A IntermBdM CS 12.27 +.4 -.2 +1.3/C IntlApprecM FB 14.18 -1.3 -1.7 +6.4/C IntlM FB 13.59 -1.5 -1.8 +7.1/B LgCpStkM LB 6.51 +2.4 +8.2 +13.5/C MAIntrmMnBdM MT 12.41 +.1 ... +1.9/B MdCpMltStratM MG 19.24 +3.4 +11.1 +13.3/C NYIntrmTEBdM MN 10.92 +.1 ... +2.1/B NtnIntrmMnBdM MI 13.30 +.1 +.1 +2.2/C NtnSTMnBdM MS 12.71 +.1 +.8 +.7/D PEIntrmMnBdM MP 11.96 +.2 +.5 +2.2/C STUSGovtSecM GS 11.53 +.4 +.2 +.2/C SmCpMltStratM SG 22.98 +4.2 +14.6 +16.1/CBairdAggrgateBdInstl CI 10.55 +.6 -1.2 +2.1/B CorPlusBdInstl CI 10.90 +.6 -.9 +2.6/A IntermBdInstl CI 10.78 +.6 -.5 +1.6/D QlInTrmMnBdIns MI 11.37 +.1 +.2 +1.4/E ShrtTrmBdInstl CS 9.56 +.3 +.5 +1.4/BBaronAsstInstl MG 83.95 +3.4 +19.1 +17.0/A AsstRetail b MG 81.05 +3.3 +18.9 +16.7/A DiscvInstl SG 24.27 +10.1 +32.6 +25.1/A DiscvRetail b SG 24.02 +10.1 +32.4 +24.8/A EmMktsInstl EM 13.81 -3.0 -10.1 +9.4/C EmMktsRetail b EM 13.75 -3.0 -10.3 +9.1/D FifthAvenuGrIns LG 31.61 +2.8 +22.0 +20.1/A FifthAvenuGrRtl b LG 31.02 +2.8 +21.8 +19.8/A FocedGrInstl MG 19.10 +6.7 +22.0 +15.9/B GrInstl MG 84.43 +6.1 +21.4 +17.0/A GrRetail b MG 82.01 +6.1 +21.2 +16.7/A IntlGrInstl FG 24.16 -.7 -.1 +11.8/A IntlGrRetail b FG 23.83 -.7 -.3 +11.5/B OppInstl MG 22.79 +4.6 +29.5 +21.1/A OppRetail b MG 21.98 +4.7 +29.3 +20.8/A PtnrsInstl MG 61.80 +5.8 +24.3 +18.7/A PtnrsRetail b MG 60.48 +5.8 +24.1 +18.4/A RlEsttInstl SR 28.74 -.3 -4.2 +7.1/D RlEsttRetail b SR 28.29 -.3 -4.4 +6.8/D SmCpInstl SG 34.87 +4.5 +18.8 +17.2/B SmCpRetail b SG 33.61 +4.5 +18.6 +16.9/BBarrett AssociatesBarrettOpp LV 30.93 +1.1 +3.2 +13.5/ABeckerValEqRetail d LV 20.14 +1.4 +3.3 +12.2/CBerkshireFoc d ST 28.94 +7.9 +34.8 +25.5/BBernsteinCaliforniaMuni SS 14.09 +.1 +.6 +1.5/B IntermDur CI 12.86 +.5 -1.0 +2.2/B IntermDurInstl CI 14.66 +.5 -.9 +2.3/B NewYorkMuni SS 13.79 ... +.3 +1.6/B ShrtDrDvRSMn MS 12.54 ... +.8 +.6/DBerwynInc d XY 13.60 +.4 +2.6 +4.8/BBishop StreetHawaiiMuniBdIns SI 10.39 +.1 -.3 +1.6/CBlackRock4060TrgtAlInvC m CA 11.89 +1.1 +1.4 +4.8 AdUSTtlMInvA m LB 27.68 +3.5 +9.1 +12.6/D AdUSTtlMInvIns LB 28.91 +3.5 +9.3 +12.9/D AdUSTtlMInvInvC m LB 17.97 +3.4 +8.5 +11.7/E AdvtgGlbInstl WS 22.60 +1.2 +3.9 +10.3 AdvtgGlbInvA m WS 21.48 +1.2 +3.7 +9.9 AdvtgGlbInvC m WS 17.60 +1.1 +3.2 +9.0 AdvtgIntlIns FB 17.04 -1.4 -1.6 +7.8 AdvtgIntlInvA m FB 16.85 -1.5 -1.7 +7.6 AdvtgLCCorIns LB 18.10 +3.4 +10.5 +15.3/A AdvtgLCCorInvA m LB 17.44 +3.3 +10.3 +15.0/B AdvtgLCCorInvC m LB 14.97 +3.2 +9.8 +14.1/C AdvtgLCValIns LV 30.86 +2.6 +5.5 +13.0/B AdvtgLCValInvA m LV 30.24 +2.5 +5.3 +12.7/B AdvtgLCValInvC m LV 28.06 +2.5 +4.8 +11.8/C AdvtgLgCpGrIns LG 17.69 +4.4 +16.4 +17.8/B AdvtgLgCpGrInvA m LG 16.93 +4.4 +16.2 +17.4/B AdvtgSmCpGrIns SG 23.85 +6.1 +21.7 +14.3/D AdvtgSmCpGrInvA m SG 18.41 +6.1 +21.5 +14.0/D AsaDrgnIns PJ 15.74 -1.0 -7.6 +6.8 AsaDrgnInvA m PJ 15.51 -1.1 -7.8 +6.5 BalCptlInstl MA 23.85 +2.1 +6.1 +10.4 BalCptlInvA m MA 23.77 +2.1 +6.0 +10.1 BalCptlInvC m MA 20.73 +2.0 +5.4 +9.2 BasValInstl LV 28.25 +3.1 +7.6 +10.6/D BasValInvA m LV 27.89 +3.1 +7.4 +10.3/D BasValInvC m LV 24.59 +3.0 +6.8 +9.4/E CAMuniOppsInstl MF 12.75 +.1 +1.6 +4.1/A CAMuniOppsInvA m MF 12.73 +.1 +1.4 +3.8/A CAMuniOppsInvA1 b MF 12.74 ... +1.5 +4.0/A CorBdInstl CI 9.33 +.6 -1.0 +1.6/D CorBdInvA m CI 9.34 +.4 -1.2 +1.3/D CorBdInvC m CI 9.30 +.4 -1.7 +.5/E CorBdK CI 9.36 +.6 -.9 +1.6/C CorBdSvc b CI 9.33 +.5 -1.2 +1.3/D CptlApprecInstl LG 33.54 +2.4 +20.4 +17.6/B CptlApprecInvA m LG 31.08 +2.4 +20.1 +17.2/B CptlApprecInvC m LG 23.19 +2.3 +19.5 +16.3/C CptlApprecK LG 33.72 +2.4 +20.4 +17.7/B CptlApprecR b LG 25.87 +2.4 +19.9 +16.9/B CrdtStrIncIns MU 10.14 +.4 +1.2 +4.5/B CrdtStrIncInvA m MU 10.13 +.3 +1.1 +4.2/B EmMktsInstl EM 22.23 -3.4 -5.7 +12.0 EmMktsInvA m EM 21.41 -3.4 -5.8 +11.6 EngyResInvA m EE 19.42 -.5 +5.0 +1.6/C EqDivInstl LV 24.00 +2.3 +6.3 +14.7 EqDivInvA m LV 23.93 +2.4 +6.1 +14.4 EqDivInvC m LV 23.06 +2.3 +5.7 +13.6 EqDivR b LV 24.10 +2.3 +5.9 +14.1 EuroInvA m ES 14.97 -.6 -1.7 +2.3 Exch LB 1114.74 +2.1 +6.4 +12.4/D FltngRtIncInstl BL 10.15 +.4 +2.6 +4.1/C FltngRtIncInvA m BL 10.15 +.4 +2.4 +3.8/D FltngRtIncInvC m BL 10.15 +.3 +2.0 +3.1/E FocGrInstl LG 4.95 +2.5 +21.3 +17.9/A FocGrInvA m LG 4.58 +2.5 +20.8 +17.6/B GNMAInstl GI 9.21 +.5 -.5 +1.0/A GNMAInvA m GI 9.25 +.5 -.6 +.8/B GlbAllcIncInstl IH 19.85 +.3 +.7 +5.9 GlbAllcIncInvA m IH 19.73 +.3 +.5 +5.6 GlbAllcIncInvC m IH 17.79 +.2 +.1 +4.8 GlbAllcIncR b IH 18.78 +.2 +.3 +5.3 GlbLSCrdtInstl XS 10.39 +.4 +.4 +1.8/D GlbLSCrdtInvA m XS 10.36 +.4 +.2 +1.6/E GlbLSCrdtInvC m XS 10.14 +.3 -.3 +.8/E HYBdInstl HY 7.68 +.7 +2.2 +6.3/B HYBdInvA m HY 7.68 +.7 +1.9 +5.9/B HYBdInvC m HY 7.69 +.7 +1.5 +5.1/C HYBdK HY 7.69 +.8 +2.3 +6.4/B HYBdSvc b HY 7.68 +.6 +1.9 +5.9/B HYMuniInstl HM 9.61 +.5 +2.2 +5.5/B HighEqIncIns LV 28.46 +2.6 +5.6 +9.0/E HighEqIncInvA m LV 24.38 +2.6 +5.5 +8.7/E HighEqIncInvC m LV 16.38 +2.5 +4.9 +7.9/E HthSciOpIns SH 65.40 +4.8 +16.5 +10.7/A HthSciOpInvA m SH 62.36 +4.8 +16.3 +10.4/A HthSciOpInvC m SH 54.71 +4.7 +15.7 +9.6/B InProtBdInstl IP 10.47 +.6 ... +1.9/C InProtBdInvA m IP 10.22 +.5 -.2 +1.6/C InProtBdInvC m IP 9.89 +.4 -.6 +.8/E IntlDivIns FB 29.61 ... -3.1 +4.0/E IntlDivInvA m FB 27.68 ... -3.2 +3.7/E IntlInstl FB 16.78 -2.5 -5.5 +7.0/C IntlInvA m FB 16.40 -2.6 -5.7 +6.6/C IntlInvC m FB 15.24 -2.6 -6.2 +5.6/D LCFocGrIns LG 12.97 +2.7 +21.5 +21.0/A LCFocGrInvA m LG 11.91 +2.6 +21.2 +20.6/A LCFocGrInvC m LG 8.82 +2.6 +20.7 +19.6/A LPDyn2020Instl TE 16.10 +.9 +2.7 +7.4 LPDyn2020InvA m TE 14.80 +.9 +2.6 +7.1 LPDyn2030Instl TH 14.44 +1.1 +4.0 +9.5 LPDyn2030InvA m TH 13.87 +1.1 +3.8 +9.3 LPDyn2040Instl TJ 18.35 +1.3 +4.5 +11.2 LPDyn2040InvA m TJ 16.76 +1.3 +4.4 +11.0 LatinAmerInstl LS 44.74 -8.5 -10.4 +8.0 LatinAmerInvA m LS 44.12 -8.5 -10.6 +7.6 LngHrznEqInvA m WS 13.93 +.9 +6.8 +7.7 LowDurBdInstl CS 9.49 +.4 +.6 +1.5/B LowDurBdInvA m CS 9.48 +.3 +.4 +1.2/C LowDurBdInvC m CS 9.48 +.2 -.1 +.4/E LowDurBdK CS 9.48 +.3 +.6 +1.5/B ManagedIncK XY 9.93 +.4 +1.0 +5.1/B MidCapDivIns MV 19.32 +3.0 +7.9 +12.0 MidCapDivInvA m MV 18.42 +3.0 +7.7 +11.7 MidCpGrEqInstl MG 27.63 +4.3 +22.6 +18.6/A MidCpGrEqInvA m MG 24.01 +4.3 +22.3 +18.2/A MidCpGrEqInvC m MG 18.89 +4.2 +21.8 +17.4/A NJMuniBdInstl MJ 11.04 +.2 +.9 +3.9/A NJMuniBdInvA m MJ 11.05 +.2 +.7 +3.7/B NYMuniOppsInstl MN 11.29 ... +1.1 +4.2/A NYMuniOppsInvA m MN 11.30 ... +1.0 +4.0/A NYMuniOppsInvA1 b MN 11.30 +.1 +1.1 +4.2/A NYMuniOppsInvC m MN 11.29 -.1 +.5 +3.2/A NatrlResTrInstl SN 32.42 -.6 -1.2 +7.9 NatrlResTrInvA m SN 30.74 -.7 -1.4 +7.6 NtnlMnInstl MI 10.76 +.2 +.4 +2.7/B NtnlMnInvA m MI 10.76 ... +.1 +2.4/B NtnlMnInvC m MI 10.77 +.1 -.3 +1.7/D PAMuniBdInstl MP 10.92 +.2 +.5 +3.0/A PAMuniBdInvA m MP 10.93 +.1 +.3 +2.8/B ShrtTrmMuniIns MS 10.09 ... +1.1 +.7/D ShrtTrmMuniInvA m MS 10.09 ... +.9 +.4/E StrGlbBdIncIns IB 5.84 +.5 -1.1 +3.2 StrGlbBdIncIvA m IB 5.84 +.5 -1.1 +3.0 StrIncOpA m NT 9.74 ... -.3 +2.2/D StrIncOpC m NT 9.74 +.1 -.6 +1.5/D StrIncOpIns NT 9.75 +.2 ... +2.6/C StratMuOpIns MI 11.73 ... +1.8 +4.7/A StratMuOpInvA m MI 11.72 ... +1.6 +4.5/A StratMuOpIvC m MI 11.73 ... +1.1 +3.7/A TactOppsInstl TV 15.09 -1.3 +4.7 +4.1/E TactOppsInvA m TV 14.96 -1.4 +4.5 +3.8/E TechOppsInstl ST 31.92 +4.3 +25.5 +29.5/A TechOppsInvA m ST 29.67 +4.3 +25.3 +29.2/A TechOppsInvC m ST 25.22 +4.2 +24.6 +28.2/A TtlRetInstl CI 11.31 +.4 -1.2 +2.0/B TtlRetInvA m CI 11.32 +.5 -1.4 +1.7/C TtlRetInvC m CI 11.31 +.5 -1.9 +1.1/E TtlRetR b CI 11.32 +.5 -1.6 +1.5/D USGovtBdInstl GI 10.14 +.6 -.6 +.9/A USGovtBdInvA m GI 10.16 +.6 -.8 +.6/B USMortgInstl CI 9.95 +.6 -.4 +1.8/CBogle Investment ManSmCpGrInstl SB 34.76 +4.5 +11.3 +14.3/CBoston PartnersLSEqInstl LO 20.73 -1.8 -7.0 +6.6/B SmCpValIIInstl SV 27.74 +1.9 +5.6 +12.7/C SmCpValIIInv b SV 26.53 +2.0 +5.5 +12.4/CBoston TrustAsstMgmt AL 50.04 +2.3 +6.7 +11.8/A Eq LB 25.65 +2.7 +8.5 +14.6/BBragg Capital TrustQueensRdSmCpVal SV 28.50 +1.9 +5.0 +9.5/EBrandesIntlEqI FV 17.81 -1.9 +1.2 +6.4/BBridgesInvm LG 68.56 +3.3 +13.4 +14.0/DBridgewayAggresivInvs1 MB 76.07 +2.3 +1.0 +11.2/C BlueChip35Idx LB 15.89 +3.2 +9.1 +15.5/A SmCpGr SG 32.25 +6.6 +16.6 +16.5/B SmCpVal SV 30.06 +2.3 +13.3 +14.6/B UltraSmCo SV 33.97 +3.1 +12.3 +8.6/E UltraSmCoMkt d SB 15.96 +2.6 +11.9 +14.7/BBright RockMidCpGrInstl MG 18.51 +1.3 +7.6 +14.1/C QualLgCpInstl LB 17.27 +2.1 +4.8 +11.0/EBroadviewOpp SB 38.25 +.5 +10.8 +10.5/EBrookeld InvestmenGlbLtdInfrasI XO 12.74 +1.0 +1.9 +4.9/E GlbLtdInfrasY XO 12.73 +1.0 +1.8 +4.8/E GlbLtdRlEsttI GR 13.19 +1.7 +.8 +6.2/CBrown AdvisoryFlexEqIns d LG 23.34 +2.2 +12.4 +15.4/C GrEqInstl d LG 25.53 +3.2 +21.7 +16.9/B GrEqInv d LG 25.28 +3.1 +21.5 +16.7/B IntermIncInv d CI 10.37 +.4 -.4 +1.4/D MrylndBdInv d SI 10.50 +.1 +.7 +2.0/A SmCpFdmtlValIns d SB 30.99 +5.4 +8.9 +14.4/B SmCpGrInv d SG 21.80 +4.7 +17.4 +15.7/C SmrstEmMktsIns d EM 9.90 -2.2 -11.9 +5.2/EBrown Cap MgmtSmCoInv b SG 117.29 +10.0 +31.4 +24.8/ABruceBruce MA 542.45 +2.2 +3.3 +6.4/EBuffaloDiscv MG 26.89 +3.0 +11.0 +13.9/C EmergOpps SG 18.55 +5.5 +18.8 +16.1/C FlexInc AL 15.98 +1.7 +4.6 +9.9/C Gr LG 33.82 +2.1 +16.1 +15.0/D HY HY 11.03 +.7 +1.3 +4.1/E LgCp LG 32.86 +2.4 +13.2 +15.8/C MidCp MG 15.25 +3.4 +12.0 +9.1/E SmCp SG 18.49 +8.1 +26.1 +18.7/ACG Capital MarketsCorFI CI 7.87 +.4 -1.4 +1.8/C EmMktsEqInvms EM 14.47 -3.9 -10.8 +11.2/B IntlEq FB 12.76 -1.2 -1.7 +7.4/B IntlFI IB 7.86 -.3 +1.7 +4.2/A LgCpEq LG 21.31 +2.8 +9.7 +12.7/E MuniBdInvms ML 9.14 +.1 -.6 +1.9/E SmMidCpEq SG 22.96 +3.7 +10.5 +9.3/ECGMFoc LB 46.30 -2.6 -13.2 +3.8/E Mut AL 29.46 -1.5 -4.9 +4.7/E Rlty MB 28.20 -3.7 -12.1 +6.4/ECIBCAtDipEqInstl LB 21.79 +2.8 +13.7 +15.1/BCMAdvsFI CS 11.16 +.5 +.2 +2.6/ACRMMidCpValInstl MB 24.57 +1.8 +12.7 +15.2/A SmCpValInstl SB 20.76 +2.2 +4.9 +14.8/B SmCpValInv SB 17.99 +2.2 +4.7 +14.5/BCalamosCnvrtA m CV 19.14 +2.0 +9.1 +8.5/D CnvrtC m CV 18.93 +1.9 +8.6 +7.7/D CnvrtInstl CV 17.17 +2.0 +9.3 +8.8/D EvolvingWldGrI EM 14.13 -2.5 -7.8 +6.4/E GlbGrIncA m IH 9.72 +1.1 +2.9 +8.0/A GlbGrIncC m IH 8.62 +.9 +2.3 +7.2/B GlbGrIncI IH 10.00 +1.1 +3.0 +8.3/A GrA m LG 36.39 +2.3 +12.0 +11.3/E GrC m LG 23.09 +2.3 +11.5 +10.5/E GrIncA m AL 34.62 +2.2 +8.6 +11.5/A GrIncC m AL 34.77 +2.1 +8.1 +10.7/B GrIncInstl AL 33.30 +2.2 +8.8 +11.8/A GrInstl LG 47.72 +2.3 +12.2 +11.6/E IntlGrA m FG 20.94 +.5 -2.1 +8.9/C IntlGrInstl FG 21.45 +.5 -2.0 +9.2/B MktNetrlIncA m NE 13.57 +.1 +2.9 +4.3/A MktNetrlIncC m NE 13.77 +.1 +2.4 +3.6/A MktNetrlIncIns NE 13.42 +.1 +3.2 +4.6/ACalvertBalA m MA 33.21 +1.5 +5.6 +8.1/C BalC m MA 32.12 +1.5 +5.1 +7.3/D BdA m CI 15.82 +.5 -.6 +2.4/A EqA m LG 48.35 +2.4 +12.7 +14.2/D EqC m LG 28.33 +2.3 +12.2 +13.4/E IncA m TW 16.03 +.5 -1.7 +3.3/C IntlEqA m FB 17.60 -.3 +.1 +4.4/E MdCpA m MB 34.81 +2.2 +10.4 +7.3/E RspMuniIncA m MI 15.65 +.1 -.2 +2.3/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 254,665 +3.0 +9.7 +14.4/A NL Vanguard TtlSMIdxAdmrl LB 206,114 +3.2 +10.2 +14.1/A NL Vanguard TtlSMIdxInv LB 133,016 +3.2 +10.1 +14.0/A NL Vanguard TtInSIdxInv FB 131,551 -1.2 -2.4 +5.9/B NL Vanguard TtlSMIdxIns LB 124,523 +3.2 +10.2 +14.1/A NL Vanguard InsIdxIns LB 124,342 +3.0 +9.7 +14.4/A NL Vanguard InsIdxInsPlus LB 107,215 +3.0 +9.7 +14.5/A NL Vanguard TtInSIdxInsPlus FB 98,360 -1.2 -2.4 +6.0/B NL Fidelity Contrafund LG 98,242 +3.0 +16.5 +16.6/B NL American Funds GrfAmrcA m LG 91,695 +1.6 +13.4 +15.5/C 5.75 Vanguard WlngtnAdmrl MA 87,628 +1.7 +3.6 +9.6/A NL Vanguard TtBMIdxAdmrl CI 84,329 +.6 -1.1 +2.4/C NL Fidelity 500IndexPrm LB 80,488 +3.0 +9.7 +14.4/A NL American Funds IncAmrcA m AL 75,283 +.9 +1.5 +8.2/D 5.75 Dodge & Cox Stk LV 73,635 +2.2 +7.7 +13.7/A NL Vanguard TtInSIdxAdmrl FB 71,456 -1.2 -2.4 +6.0/B NL American Funds CptlIncBldrA m IH 68,336 0.0 -1.4 +6.2/B 5.75 American Funds AmrcnBalA m MA 65,818 +.9 +4.0 +9.8/A 5.75 American Funds InvCAmrcA m LB 63,899 +1.0 +5.7 +12.8/C 5.75 Dodge & Cox IntlStk FB 61,727 -2.0 -5.2 +5.5/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsJacob MicroCpGrInstl d SG NL 17.94 +12.7 888-522-6239 Jacob MicroCpGrInv m SG NL 16.44 +12.6 888-522-6239 Jacob SmCpGrInstl d SG NL 27.99 +12.5 888-522-6239 congress SmallCapGrInst SG NL 33.22 +11.0 800-303-1928 congress SmallCapGrRet b SG NL 30.64 +10.9 800-303-1928 Baron DiscvInstl SG NL 24.27 +10.1 800-992-2766 Baron DiscvRetail b SG NL 24.02 +10.1 800-992-2766 Brown Cap Mgmt SmCoInv b SG NL 117.29 +10.0 877-892-4226 Delaware Inv SmidCpGrA m SG 5.75 28.54 +9.7 800-523-1918 Delaware Inv SmidCpGrC m SG 1.00 14.40 +9.7 800-523-1918 Morgan Stanley InsMidCpGrA m MG 5.25 19.20 +9.6 800-548-7786 Morgan Stanley InsMidCpGrI MG NL 22.69 +9.6 800-548-7786 Alger SmCpGrA m SG 5.25 10.86 +9.4 800-992-3863 Alger SmCpGrB m SG 5.00 8.21 +9.3 800-992-3863 Wasatch UlGr d SG NL 27.61 +9.3 800-551-1700 Alger SmCpGrC m SG 1.00 7.96 +9.2 800-992-3863 Lord Abbett DevelopingGrC m SG 1.00 23.66 +9.2 888-522-2388 Lord Abbett DevelopingGrF b SG NL 32.92 +9.2 888-522-2388 Lord Abbett DevelopingGrI SG NL 36.40 +9.2 888-522-2388 Lord Abbett DevelopingGrP b SG NL 30.80 +9.2 888-522-2388 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 102.37 +48.3 888-776-3637 Lord Abbett DevelopingGrI SG NL 36.40 +36.4 888-522-2388 Lord Abbett DevelopingGrF b SG NL 32.92 +36.3 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 31.77 +36.2 888-522-2388 Lord Abbett DevelopingGrP b SG NL 30.80 +36.2 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 30.87 +36.0 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 23.66 +35.4 888-522-2388 Rydex NASDAQ1002xStrH b LE NL 166.62 +34.9 800-820-0888 Berkshire Foc d ST NL 28.94 +34.8 877-526-0707 Morgan Stanley InsMidCpGrI MG NL 22.69 +34.8 800-548-7786 ProFunds UltNASDAQ100Inv LE NL 82.12 +34.7 888-776-3637 Wasatch UlGr d SG NL 27.61 +34.6 800-551-1700 Morgan Stanley InsMidCpGrA m MG 5.25 19.20 +34.5 800-548-7786 Rydex NASDAQ1002xStrC m LE 1.00 133.57 +34.3 800-820-0888 Virtus InvtvGrStkIns LG NL 27.72 +33.9 888-784-3863 Ivy MicroCpGrA m SG 5.75 33.54 +32.7 800-777-6472 Baron DiscvInstl SG NL 24.27 +32.6 800-992-2766 Jacob SmCpGrInstl d SG NL 27.99 +32.5 888-522-6239 Baron DiscvRetail b SG NL 24.02 +32.4 800-992-2766 Morgan Stanley MltCpGrTrustI LG NL 46.33 +32.3 800-869-6397 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 29, 2018

PAGE 76

ShrtDurIncA m CS 15.89 +.4 +.5 +1.8/A USLCCrRspnbIdxA m LB 24.50 +3.6 +10.2 +14.1/CCambiarGlblUltrFcsInv d WS 19.67 -2.0 -.9 +4.0/E IntlEqInv d FB 27.35 -2.2 -3.8 +5.1/E OppInstl LV 24.43 +.8 +2.8 +10.2/E OppInv LV 24.49 +.8 +2.7 +10.0/E SmCpInstl d SB 21.44 +4.4 +9.8 +8.2/E SmCpInv d SB 20.95 +4.4 +9.8 +8.1/ECarillonClVtCptlApprA m LG 46.98 +3.7 +11.9 +17.1/B EagleGrIncA m LV 22.19 +3.2 +6.6 +14.6/A EagleGrIncC m LV 21.23 +3.1 +6.0 +13.7/A EglMidCpGrA m MG 63.82 +4.1 +15.7 +16.6/A EglMidCpGrC m MG 50.73 +4.0 +15.2 +15.7/B EglSmCpGrA m SG 68.56 +5.6 +15.0 +14.5/D EglSmCpGrC m SG 50.65 +5.5 +14.5 +13.7/D ReamsCore+BdI CI 31.02 +.7 -1.1 +1.7/C ReamsCoreBdI CI 11.21 +.6 -.6 +1.7/C ReamsUnconsBdI NT 11.61 +.5 -.5 +2.2/D ReamsUnconsBdY b NT 11.67 +.6 -.6 +1.9/D ScoutIntlI FB 21.20 -1.5 -1.3 +8.8/A ScoutMdCpI MB 20.54 +4.1 +8.0 +16.7/A ScoutSmCpI SG 30.87 +6.4 +18.9 +20.7/ACausewayIntlValInstl d FV 16.45 -1.3 -5.0 +5.5/C IntlValInv d FV 16.31 -1.3 -5.2 +5.3/CCenter Coast CapitalBrkdMLPFocA m LP 7.39 +5.0 +7.8 +.3/B BrkdMLPFocC m LP 6.79 +5.0 +7.2 -.4/BChamplainSmCoAdv b SG 23.89 +4.0 +20.1 +20.0/ACity National RochdaCorpBdServicing CS 10.21 +.4 -.2 +1.2/C DivIncN b LV 39.72 +1.7 ... +8.7/EClearBridgeAggresivGrA m LG 224.58 +2.3 +10.4 +9.6/E AggresivGrC m LG 179.53 +2.2 +9.9 +8.9/E AggresivGrI LG 248.12 +2.3 +10.6 +10.0/E AggresivGrIS LG 250.80 +2.3 +10.7 +10.1/E AllCpValA m LV 14.97 +2.3 +3.0 +12.6/B AllCpValC m LV 12.88 +2.3 +2.5 +11.9/C ApprecA m LB 25.60 +2.8 +8.5 +13.7/C ApprecC m LB 24.61 +2.7 +8.0 +12.9/D ApprecI LB 25.47 +2.8 +8.7 +14.0/C ApprecIS LB 25.56 +2.8 +8.8 +14.1/C CBIntlSmCpI FA 17.60 -2.8 -7.9 +6.2/D DivStrat1 LB 24.57 +2.7 +5.2 +14.4/B DivStratA m LB 24.55 +2.7 +5.0 +14.0/C DivStratC m LB 24.18 +2.6 +4.5 +13.2/C DivStratI LB 25.20 +2.7 +5.3 +14.4/B IntlGrC m FG 42.25 -1.4 +5.4 +11.6/A IntlGrI FG 48.83 -1.3 +6.1 +12.7/A IntlValA m FV 10.98 -1.9 -7.1 +5.1/C IntlValIS FV 11.05 -1.9 -6.8 +5.6/C LgCpGrA m LG 46.71 +2.2 +14.9 +17.3/B LgCpGrC m LG 37.53 +2.2 +14.4 +16.5/C LgCpGrI LG 51.81 +2.2 +15.2 +17.7/B LgCpValA m LV 34.03 +1.9 +3.1 +10.2/E LgCpValC m LV 33.02 +1.8 +2.7 +9.3/E LgCpValI LV 33.98 +1.9 +3.3 +10.5/D MidCpA m MB 34.86 +1.9 +4.3 +8.5/E MidCpC m MB 27.81 +1.9 +3.9 +7.8/E MidCpI MB 38.74 +2.0 +4.5 +8.9/D MidCpIS MB 39.09 +2.0 +4.6 +9.0/D SmCpC m SG 42.60 +4.4 +10.7 +14.9/D SmCpGrA m SG 42.99 +7.5 +31.0 +20.5/A SmCpGrI SG 45.86 +7.5 +31.3 +20.9/A SmCpGrIS SG 46.33 +7.5 +31.4 +21.1/A SmCpGrR b SG 41.91 +7.5 +30.8 +20.2/A SmCpI SG 67.48 +4.5 +11.4 +16.1/C SmCpValA m SV 21.00 +3.8 +5.5 +12.0/D TactDivIncA m MV 17.31 +3.9 +5.5 +6.0/E TactDivIncC m MV 16.43 +3.9 +5.1 +5.3/E TactDivIncI MV 17.44 +3.9 +5.7 +6.3/E ValTrustC m LB 82.55 +1.8 +3.2 +10.0/E ValTrustI LB 99.33 +1.9 +3.9 +11.0/EClermontCLSGrandIncN CA 11.44 +.4 +.7 +6.4/BClipperClipper LB 125.12 +1.6 +8.0 +15.1/BCohen & SteersDivVal,IncInstl LB 14.57 +1.3 +3.5 +12.6/D GlbInfras,IncI XO 18.70 +.2 -.1 +7.4/B GlbRltys,IncA m GR 53.93 +2.2 +2.5 +7.8/B GlbRltys,IncI GR 54.20 +2.3 +2.7 +8.1/A InstlRltys SR 44.54 +4.9 +5.4 +9.3/A IntlRltyA m GR 11.98 -.7 +1.2 +7.5/B IntlRltyI GR 12.05 -.7 +1.4 +7.9/B PrfrdScInc,IncA m RR 13.57 +.6 -1.1 +5.4/C PrfrdScInc,IncC m RR 13.49 +.6 -1.5 +4.8/E PrfrdScInc,IncI RR 13.61 +.7 -.8 +5.8/B RlEsttSecIncA m SR 15.35 +5.3 +5.1 +10.0/A RlEsttSecIncC m SR 13.89 +5.2 +4.7 +9.3/A RlEsttSecIncIns SR 16.17 +5.3 +5.3 +10.3/A Rltys SR 66.11 +4.9 +5.3 +9.0/AColorado BondSharesATxEx f SI 9.18 +1.2 +4.2 +4.9/AColumbiaAMTFrCAIMBIns MF 10.27 +.3 +.3 +2.3/B AMTFrCTIMBIns SI 10.33 +.2 +.3 +1.5/C AMTFrIMBA m MI 10.28 +.2 -.3 +1.9/D AMTFrIMBIns MI 10.29 +.2 ... +2.1/C AMTFrMAIMBIns MT 10.35 +.2 -.1 +1.6/D AMTFrNYIMBIns MN 11.65 +.2 +.1 +1.8/B AMTFrORIMBIns SI 12.13 +.2 ... +1.7/B AMTFrSCIMBIns SI 9.98 +.2 -.2 +1.8/B AcornA m MG 14.73 +4.8 +19.3 +17.1/A AcornC m MG 7.24 +4.6 +18.7 +16.2/B AcornIns MG 17.65 +4.7 +19.4 +17.4/A AcornIntSelIns FG 30.79 ... +5.3 +14.0/A AcornIntlA m FR 45.16 -1.7 +.5 +9.2/D AcornIntlIns FR 45.29 -1.7 +.6 +9.4/D AcornSelA m MG 15.54 +4.6 +14.9 +17.4/A AcornSelIns MG 17.75 +4.6 +15.1 +17.6/A AcornUSAA m SG 14.86 +4.8 +23.0 +17.7/B AcornUSAIns SG 18.19 +4.8 +23.2 +18.0/B BalA m MA 42.49 +1.5 +3.2 +8.4/C BalIns MA 42.42 +1.6 +3.3 +8.6/B BdA m CI 8.29 +.4 -1.4 +1.9/C BdIns CI 8.29 +.5 -1.2 +2.2/B ContrCoreA m LB 27.16 +2.2 +5.7 +12.8/D ContrCoreIns LB 27.38 +2.2 +5.9 +13.1/D ContrCoreV f LB 26.89 +2.2 +5.7 +12.8/D ContrEurpA m ES 7.37 ... +.7 +5.0/D ConvrtSecsA m CV 21.44 +1.9 +8.7 +10.2/B ConvrtSecsIns CV 21.48 +1.9 +8.9 +10.5/B CorpIncA m TW 9.90 +.4 -2.1 +3.5/C CorpIncIns TW 9.90 +.4 -1.9 +3.7/B CptAllcAgrA m AL 13.32 +1.4 +4.3 +11.2/A CptAllcAgrC m AL 12.94 +1.3 +3.8 +10.3/B CptAllcCnsA m XY 10.10 +.7 +.3 +4.1/C CptAllcMdAgA m MA 12.81 +1.2 +3.4 +9.5/A CptAllcMdAgC m MA 12.83 +1.2 +3.0 +8.7/B CptAllcMdAgIns MA 12.79 +1.3 +3.7 +9.8/A CptAllcMdCnsA m CA 10.97 +.8 +1.5 +5.8/C CptAllcModA m CA 11.49 +1.1 +2.5 +7.8/A CptAllcModC m CA 11.38 +1.0 +2.0 +7.0/B DiscpCoreA m LB 13.17 +3.3 +10.3 +15.0/B DiscpSmCoreV f SB 7.46 +2.1 +7.2 +9.5/E DivIncA m LV 22.95 +2.3 +5.0 +14.4/A DivIncC m LV 22.23 +2.3 +4.5 +13.6/A DivIncIns LV 22.98 +2.4 +5.2 +14.7/A DivIncV f LV 22.96 +2.3 +5.0 +14.4/A DivOppA m LV 9.93 +1.8 +4.1 +11.9/C DivOppC m LV 9.71 +1.9 +3.6 +11.1/D EmMktsIns EM 12.45 -3.9 -9.8 +12.0/B FltRtA m BL 9.15 +.3 +3.3 +4.8/B GlEngNatResA m SN 20.24 -1.9 +2.3 +9.6/B GlEngNatResI SN 20.51 -1.9 +2.4 +9.9/B GlbDivOppA m WS 18.97 +.2 -1.2 +7.5/E GlbDivOppIns WS 19.04 +.3 -1.0 +7.8/E GlbEqValA m WS 14.05 +1.0 +2.5 +9.8/D GlbOppsA m IH 13.82 -.1 +.7 +7.8/A GlbStratEqA m WS 15.68 +.6 +3.9 +12.0/B GlbTechGrA m ST 36.07 +3.0 +19.4 +27.1/B GlbTechGrC m ST 32.36 +2.9 +18.8 +26.2/B GlbTechGrIns ST 37.50 +3.0 +19.5 +27.4/B GrtrChinaA m CH 48.44 -4.1 -5.2 +15.3/B HYBdA m HY 2.88 +1.1 +.2 +4.7/D HYMuniA m HM 10.54 +.4 +2.1 +4.1/C HYMuniIns HM 10.54 +.4 +2.3 +4.4/C IncBuilderA x XY 11.85 +.8 +1.6 +6.0/A IncOppsA m HY 9.68 +1.3 +.4 +4.7/D LgCpEnhCoreA b LB 25.88 +2.9 +9.6 +15.3/A LgCpEnhCoreIns LB 25.85 +2.9 +9.8 +15.6/A LgCpGrA m LG 45.49 +2.8 +14.6 +15.3/C LgCpGrC m LG 38.04 +2.7 +14.0 +14.4/D LgCpGrIIIA m LG 19.25 +2.8 +14.5 +14.7/D LgCpGrIIIC m LG 13.54 +2.7 +14.0 +13.9/D LgCpGrIIIIns LG 20.78 +2.8 +14.7 +15.0/D LgCpGrIns LG 47.26 +2.8 +14.8 +15.6/C LgCpGrV f LG 45.09 +2.8 +14.6 +15.3/C LgCpIdxA b LB 52.69 +3.0 +9.4 +15.2/B LgCpIdxIns LB 53.02 +3.0 +9.6 +15.5/A LgCpValA m LV 14.75 +1.8 +2.0 +11.6/C LmtDurCrdtA m CS 9.68 +.4 -.2 +2.2/A MNTxExmptA m SM 5.37 +.3 -.3 +2.3/B MidCapGrA m MG 28.68 +3.3 +12.6 +12.1/D MidCapGrIns MG 30.64 +3.3 +12.9 +12.4/D MidCapIdxA b MB 17.77 +3.6 +8.2 +14.0/A MidCapIdxIns MB 17.71 +3.6 +8.4 +14.3/A Pac/AsIns DP 10.59 -2.3 -4.0 +12.5/A QualityIncA m CI 5.34 +.7 +.2 +1.5/D RlEstateEqA m SR 13.90 +4.4 +4.1 +7.6/C RlEstateEqIns SR 13.94 +4.4 +4.3 +7.9/C S/MCpValA m SV 10.64 +2.6 +4.9 +10.4/E STBdA m CS 9.89 +.3 +.2 +.7/D STBdIns CS 9.87 +.2 +.3 +.9/D STBdIns3 CS 9.87 +.3 +.4 +1.1/C STMuniBdA m MS 10.30 ... +.8 +.6/D STMuniBdIns MS 10.30 +.1 +.9 +.9/C SelGlbEqA m WS 14.23 +.9 +10.4 +14.5/A SelIntlEqA m FG 14.48 -1.2 -.5 +5.3/E SelIntlEqIns FG 14.80 -1.2 -.3 +5.6/E SelLgCpEqA m LB 15.19 +2.5 +8.6 +15.3/A SelLgCpEqIns LB 15.09 +2.5 +8.8 +15.6/A SelLgCpGrA m LG 17.34 +2.5 +16.9 +14.2/D SelLgCpGrIns LG 17.93 +2.5 +17.2 +14.5/D SelLgCpValA m LV 27.07 +1.2 +3.2 +14.8/A SelLgCpValC m LV 24.73 +1.1 +2.7 +13.9/A SelM/CValA m MV 13.30 +1.5 +3.3 +9.5/D SelM/CValInstl MV 13.34 +1.5 +3.5 +9.8/D SelSmlrCpValA m SB 19.54 +4.2 +8.3 +10.1/E SlgCmsInfoA m ST 78.62 +1.5 +11.1 +22.7/C SlgCmsInfoC m ST 54.15 +1.4 +10.5 +21.8/D SlgGlbTechA m ST 43.34 +1.3 +10.3 +22.8/C SlgGlbTechC m ST 33.42 +1.2 +9.7 +21.9/D SmCpGrIA m SG 21.78 +8.1 +19.6 +18.1/B SmCpGrIIns SG 23.13 +8.1 +19.8 +18.3/A SmCpIdxA b SB 28.52 +5.0 +17.2 +18.5/A SmCpIdxIns SB 28.71 +5.0 +17.4 +18.8/A SmCpValIA m SV 43.43 +2.6 +6.2 +16.0/A SmCpValIIA m SV 18.31 +2.6 +6.0 +12.9/C SmCpValIIIns SV 18.61 +2.6 +6.1 +13.1/C SmCpValIIns SV 48.42 +2.7 +6.4 +16.3/A StratIncA m NT 5.90 +.3 +.2 +4.1/A StratIncC m NT 5.90 +.2 -.5 +3.3/B StratIncIns NT 5.80 +.1 +.2 +4.3/A StratMuniIncA m ML 3.99 ... +.5 +3.8/A StrtCAMuIncA m MC 7.54 +.3 +.2 +2.8/C StrtCAMuIncInst MC 7.54 +.3 +.4 +3.0/B StrtNYMuIncA m MY 7.28 +.1 -.2 +2.5/C ThermostatA m XY 14.69 +.8 +1.8 +3.8/D ThermostatC m XY 14.72 +.7 +1.3 +3.0/E ThermostatIns XY 14.50 +.8 +1.9 +4.0/C TtlRetBdA m CI 8.88 +.5 -.4 +2.4/A TtlRetBdIns CI 8.89 +.6 -.1 +2.7/A TxExmptA m ML 13.35 +.3 +.4 +2.8/C TxExmptC m ML 13.34 +.2 -.1 +2.2/D TxExmptIns ML 13.35 +.3 +.5 +3.1/B USTrsIdxIns GI 10.79 +.6 -1.1 +.6/CCommerceBd CI 19.42 +.7 -.9 +2.4 Gr LG 36.85 +3.0 +13.1 +18.1/A KansasTFIntrmBd SI 19.04 +.1 -.3 +1.6/C MidCpGr MG 43.90 +3.8 +11.1 +15.0/B MssrTFIntrmBd SI 19.14 +.2 -.3 +1.9/B NtnlTFIntrmBd MI 19.25 +.2 -.3 +2.1/C ShrtTrmGovt GS 16.81 +.3 ... +.4/B Val LV 32.49 +2.1 +4.5 +13.8/ACommunity ReinvestQlfdInvm b GI 10.30 +.5 -1.0 +.6/BConvergenceCorPlusInstl LB 21.09 +4.1 +12.6 +15.0/BCopeland Capital ManRkMgdDivGrI d LB 15.49 +3.8 +12.3 +10.3/ECopleyCopley d LV 104.71 +1.5 +18.8 +16.2Credit SuisseCmdtyRetStratA m BB 4.67 -1.5 -4.6 -1.5/D CmdtyRetStratI BB 4.77 -1.6 -4.6 -1.3/D FltngRtHiIncA m BL 6.87 +.5 +2.4 +4.6/B FltngRtHiIncC m BL 6.89 +.3 +1.9 +3.8/DCrossmark StewardS/MCpEnhIdxA b SB 17.63 +4.4 +11.4 +15.1/BCullenHiDivEqInstl d LV 18.82 +1.8 +3.4 +12.9/B HiDivEqRetail m LV 18.81 +1.7 +3.3 +12.6/BCutlerEq LV 20.96 +2.3 +2.2 +13.1/BDFAAsiaPacSmCoIns PJ 23.25 -.9 -2.6 +12.8/B CAInTmMnBdIns MF 10.47 +.1 +.8 +1.4/D CASTMnBdIns SS 10.28 +.1 +.9 +.8/C CSTGEIntlScCrEq FV 9.86 -1.2 -2.9 +8.7/A CSTGEUSSclCrEq2 MB 18.87 +3.0 +8.0 +15.4/A CntnntlSmCIns ES 28.05 +.2 -.3 +13.3/A EMktCorEqI EM 21.44 -1.7 -7.2 +11.5/B EMktSCInstl EM 21.61 -2.9 -9.5 +11.4/B EmMktsII EM 27.55 -1.1 -5.4 +12.0/A EmMktsInstl EM 28.67 -1.1 -5.5 +11.8/B EmMktsSocialCor EM 13.80 -1.8 -7.0 +12.2/A EmMktsValInstl EM 29.84 -.7 -4.4 +13.6/A EnhUSLgCoInstl LB 14.00 +3.2 +8.8 +15.3/A FvYrGlbFIIns IB 10.93 +.3 +.6 +1.5/D GlbAllc2575Ins XY 13.64 +.8 +1.7 +4.4/C GlbAllc6040Ins MA 18.55 +1.3 +3.1 +8.7/B GlbEqInstl WS 24.21 +1.9 +4.8 +13.1/A GlbRlEsttSec GR 11.31 +3.2 +3.3 +8.2/A InProtSecIns IP 11.61 +.8 -.2 +2.0/B IntlCorEqIns FB 14.04 -1.2 -2.2 +9.2/A IntlLgCpGr FG 13.18 -.5 +1.4 +8.4/C IntlRlEsttScIns GR 5.19 +.2 -.2 +6.2/D IntlSclCrEqInst FV 13.52 -1.2 -2.2 +9.4/A IntlSmCoInstl FQ 20.70 -1.3 -2.4 +10.9/B IntlSmCpGr FR 15.74 -.9 ... +12.2/A IntlSmCpValIns FA 21.53 -2.0 -6.3 +8.9/B IntlSstnbtyCor1 FB 10.80 -.6 -1.0 +8.6/A IntlValIII FV 16.44 -1.6 -3.5 +8.0/A IntlValInstl FV 19.39 -1.6 -3.6 +7.8/A IntlVctrEqIns FA 13.06 -1.5 -3.0 +9.8/B ItmGovtFIIns GI 12.06 +.7 -1.3 +.6/B ItmTExtnddQlIns TW 10.36 +.8 -2.2 +2.7/D ItmTMnBdIns MI 10.05 ... +.3 +1.3/E JapaneseSmCoIns JS 27.64 -3.7 -5.1 +13.4/B LgCpIntlInstl FB 23.38 -.9 -.8 +7.8/B OneYearFIInstl UB 10.27 +.3 +1.0 +.9/D RlEsttSecInstl SR 36.31 +4.5 +4.5 +9.0/A STGovtInstl GS 10.43 +.4 -.2 +.4/C STMuniBdInstl MS 10.14 ... +.8 +.8/C ShTrmExQtyI CS 10.72 +.4 +.4 +1.5/B SlvLyHdgGlEqIns WS 17.15 +1.0 +3.0 +12.4/B SlvlyHdgGlFIIns IB 9.59 +.3 +.9 +2.4/C TAUSCorEq2Instl MB 19.60 +3.3 +8.7 +14.7/A TAWexUSCrEqIns FB 11.29 -1.4 -3.6 +9.7/A TMdIntlVal FV 15.97 -1.5 -3.5 +7.7/A TMdUSEq LB 31.78 +3.1 +10.2 +15.6/A TMdUSMktwdVl LV 32.30 +2.9 +5.4 +13.4/B TMdUSMktwdVlII LV 30.10 +2.9 +5.5 +13.5/A TMdUSSmCp SB 48.66 +3.7 +10.8 +15.0/B TMdUSTrgtedVal SV 40.17 +2.9 +7.5 +13.1/C TwYrGlbFIIns IB 9.95 +.3 +.9 +.9/E TwoYrFIInstl CS 9.94 +.3 +.8 +.9/D TwoYrGovtInstl GS 9.75 +.3 +.5 +.4/B USCorEq1Instl LB 24.85 +3.3 +9.7 +15.4/A USCorEqIIInstl MB 23.29 +3.2 +8.6 +14.7/A USLgCo LB 22.55 +3.0 +9.7 +15.7/A USLgCpGrInstl LG 21.34 +3.5 +12.2 +16.7/B USLgCpValII LV 19.30 +2.6 +4.2 +14.5/A USLgCpValIII LV 27.86 +2.5 +4.2 +14.5/A USLgCpValInstl LV 40.34 +2.5 +4.1 +14.3/A USMicroCpInstl SB 24.94 +3.9 +13.5 +16.4/A USSmCpGrInstl SG 20.73 +4.6 +11.5 +14.1/D USSmCpInstl SB 39.76 +3.9 +11.1 +14.8/B USSmCpValInstl SV 41.60 +3.4 +9.9 +13.9/B USSocialCorEq2 MB 17.42 +3.2 +8.8 +15.0/A USSstnbtyCor1 LB 23.35 +3.8 +11.2 +15.8/A USTrgtedValIns SV 26.87 +3.2 +8.4 +13.6/B USTrgtedValR1 SV 26.86 +3.2 +8.3 +13.5/B USVectorEqInstl MV 20.61 +3.2 +8.0 +13.9/A WlexUSGovFIIns IB 10.45 +.3 +1.8 +3.7/A WlexUSTrgVlIns FA 14.08 -1.9 -6.6 +10.4/B WlexUSVlPrtIns FV 12.28 -1.4 -4.2 +9.2/ADFDentPremGrInv MG 34.75 +3.7 +19.7 +17.6/ADavenportCor LG 24.12 +2.4 +7.7 +12.1/E EqOpps MG 19.18 +4.8 +6.1 +9.2/E ValInc LV 17.32 +2.1 +1.8 +11.5/DDavisApprecIncA m AL 41.80 +1.0 +5.4 +9.1/D ApprecIncY AL 42.01 +1.0 +5.7 +9.5/C FinclA m SF 54.30 +1.5 +4.5 +13.3/B FinclC m SF 45.02 +1.5 +4.0 +12.4/C NYVentureA m LB 33.08 +1.3 +7.2 +14.4/B NYVentureC m LB 29.68 +1.2 +6.6 +13.5/C NYVentureY LB 33.89 +1.3 +7.4 +14.7/B OppA m LG 39.54 +1.5 +6.8 +16.5/C OppC m LG 32.26 +1.4 +6.3 +15.5/C RlEsttA m SR 41.69 +4.7 +5.6 +10.6/A RlEsttY SR 42.29 +4.8 +5.8 +10.8/ADelaware InvCorpBdA m TW 5.62 +.5 -2.4 +2.9/D CorpBdInstl TW 5.62 +.5 -2.2 +3.1/D DiversIncA m CI 8.36 +.2 -1.9 +1.8/C EmMktsA m EM 18.35 -3.6 -9.0 +16.8/A ExtnddDrBdA m TW 6.27 +.5 -5.3 +4.0/B ExtnddDrBdInstl TW 6.26 +.5 -5.2 +4.3/B HYOppsA m HY 3.72 +.7 +.2 +4.6/D IntlValEqA m FV 14.72 -1.7 -5.8 +5.6/C IntlValEqInstl FV 14.79 -1.7 -5.7 +5.9/B LtdTrmDvrsIncA m CS 8.27 +.2 -.5 +1.3/C MnstHYMnBdA m SM 10.67 +.2 +.2 +2.6/A NtnlHYMnBdA m HM 11.00 +.3 +1.8 +4.8/B REITA m SR 11.54 +4.8 +2.6 +5.7/E SelGrA m LG 42.82 +.7 +13.4 +11.3/E SelGrInstl LG 46.68 +.8 +13.6 +11.6/E SmCpValA m SV 69.31 +2.3 +5.1 +15.0/A SmCpValC m SV 57.26 +2.3 +4.6 +14.2/B SmidCpGrA m SG 28.54 +9.7 +30.3 +19.7/A TFArizonaA m SL 11.24 +.2 +.4 +2.7/A TFCaliforniaA m MC 11.99 +.3 +.2 +3.1/B TFColoradoA m SL 11.04 +.1 +.2 +2.9/A TFIdahoA m SL 11.22 +.3 +.2 +2.3/B TFMnnstA m SM 12.15 +.1 -.1 +2.1/C TFMnnstIntrmA m SM 10.83 +.1 -.1 +1.8/C TFPnsylvnA m MP 7.93 ... +.2 +2.6/B TFUSAA m ML 11.45 +.2 +.5 +2.9/C TFUSAIntermA m MI 11.77 +.2 +.5 +2.2/B USGrA m LG 26.60 +2.0 +12.3 +11.9/E USGrInstl LG 29.04 +2.0 +12.5 +12.2/E ValInstl LV 23.02 +3.4 +8.1 +13.6/A WlthBldrA m MA 14.65 +1.6 +1.3 +6.7/EDeutscheCATxFrIncA m MC 7.42 +.2 -.1 +2.2/E CATxFrIncS MC 7.41 +.3 +.2 +2.5/D CROCIEqDivA m LV 60.31 +3.0 +5.9 +14.8/A CROCIEqDivC m LV 60.09 +2.9 +5.3 +13.9/A CROCIIntlA m FB 47.47 -.6 -2.3 +4.7/E CROCIIntlS FB 47.72 -.6 -2.1 +5.0/E CmnctnsA m SC 26.63 +1.8 -.8 +6.0/D CorEqA m LB 29.90 +2.6 +9.9 +14.7/B CorEqS LB 30.22 +2.6 +10.1 +15.0/B CptlGrA m LG 88.85 +3.2 +15.3 +16.1/C CptlGrS LG 89.82 +3.2 +15.5 +16.4/C EAFEEqIdxInstl FB 6.47 -1.1 -1.3 +7.0/C EmMktFixIncS EB 8.76 -2.7 -6.7 +3.0/E EmMktsEqS EM 19.54 -1.9 -5.4 +11.9/B Eq500IdxInstl LB 238.42 +3.0 +9.6 +15.4/A Eq500IdxS LB 235.21 +3.0 +9.5 +15.3/A GNMAS GI 13.33 +.4 -.5 +.8/B GlbHiIncInstl HY 6.75 +1.2 +1.7 +6.6/A GlbIncBldrA m IH 9.52 +.8 +1.1 +8.2/A GlbSmCpA m SW 37.61 +.5 +1.6 +6.4/E GlbSmCpS SW 39.84 +.5 +1.8 +6.7/E HiCoGlBdS IB 8.94 +.1 -2.3 +2.7/B HiIncA m HY 4.67 +1.1 +1.6 +5.9/B HiIncC m HY 4.68 +1.0 +1.1 +5.1/D HlthWllnssS SH 42.76 +4.1 +13.8 +5.8/C IntlGrS FG 35.13 +.4 ... +7.4/D IntmTaxFrS MI 11.57 +.1 -.1 +1.7/D LgCpFocGrS LG 51.83 +4.2 +15.3 +15.9/C LtnAmrcEqS LS 21.47 -10.5 -16.9 +9.2/A MATxFrS MT 13.97 ... -.7 +2.0/B MgdMuniBdA m ML 8.95 +.1 -.4 +2.3/D MgdMuniBdS ML 8.96 +.2 -.4 +2.5/D MltAstCnsrvAlS CA 13.18 +.9 +1.0 +5.3/D MltAstGlbAllcS IH 15.98 -.1 -1.0 +4.4/E MltsecIncA m MU 4.45 -.3 -1.5 +2.7/D NYTxFrIncA m MY 10.43 ... -.6 +2.1/D NYTxFrIncS MY 10.43 +.2 -.3 +2.4/C RlEsttSecA m SR 21.06 +5.3 +4.7 +8.9/A SP500IdxS LB 33.13 +3.0 +9.5 +15.3/A SciandTechA m ST 26.02 +4.0 +21.4 +22.3/D ShrtDurS CS 8.56 +.2 +.5 +1.5/B ShrtTrmMnBdIns MS 10.00 +.1 +.9 +1.0/B SmCpCorS SB 35.12 +3.4 +12.9 +14.6/B StratHYTxFrA m HM 12.02 ... ... +3.2/E StratHYTxFrS HM 12.03 +.1 +.2 +3.5/D TotRetBdA m CI 10.38 +.6 -1.9 +2.1/B TotRetBdS CI 10.38 +.6 -1.7 +2.4/B WldDivS WS 30.78 -.6 +1.2 +6.9/EDiamond HillAllCpSelI LB 17.18 +2.9 +6.6 +10.0/E CorpCrdtA m HY 11.21 +.3 +2.2 +6.6/A CorpCrdtI HY 11.18 +.3 +2.4 +6.9/A LgCpA m LV 27.42 +2.2 +3.7 +13.0/B LgCpC m LV 25.86 +2.1 +3.2 +12.2/C LgCpI LV 27.64 +2.2 +3.8 +13.4/B LgCpY LV 27.69 +2.2 +3.9 +13.5/B LngShrtA m LO 26.53 +1.9 +3.0 +6.3/B LngShrtC m LO 23.61 +1.8 +2.5 +5.5/C LngShrtI LO 27.22 +1.9 +3.1 +6.6/B SmCpA m SV 37.18 +2.8 +4.4 +8.5/E SmCpI SV 37.80 +2.8 +4.6 +8.8/E SmCpY SV 37.85 +2.8 +4.6 +8.9/E SmMidCpI MV 23.58 +2.5 +5.0 +9.9/DDodge & CoxBal MA 109.38 +1.5 +4.4 +11.0/A GlbStk WS 13.98 +.1 +.9 +12.0/B Inc CI 13.47 +.3 -.5 +3.0/A IntlStk FB 43.92 -2.0 -5.2 +6.3/D Stk LV 215.35 +2.2 +7.7 +15.5/ADominionImpactBdInv m CI 10.95 +.5 -1.2 +2.0/B ImpactEqInstl d LB 24.84 +2.8 +6.1 +10.5/E ImpactEqInv m LB 24.83 +2.8 +5.8 +10.1/E ImpactIntlEqInv m FV 8.59 -1.5 -3.6 +6.7/BDoubleLineCorFII CI 10.74 +.6 -.3 +2.6 CorFIN b CI 10.73 +.5 -.4 +2.3 EmMktsFII EB 10.22 -.9 -2.6 +5.0/B EmMktsFIN b EB 10.22 -.9 -2.8 +4.8/C FltngRtI d BL 9.92 +.5 +2.6 +3.4/E FltngRtN m BL 9.93 +.4 +2.3 +3.1/E LowDurBdI CS 9.96 +.2 +.9 +2.1/A LowDurBdN b CS 9.95 +.2 +.8 +1.8/A MltAsstGrA m TV 9.50 +.5 +1.1 +7.7 MltAsstGrI d TV 9.54 +.5 +1.2 +8.0 TtlRetBdI CI 10.43 +.5 +.2 +2.1/B TtlRetBdN b CI 10.43 +.6 +.2 +1.9/CDreyfusAMTFMnBdA f MI 13.85 +.2 ... +2.5/B AMTFMnBdZ MI 13.86 +.2 +.2 +2.7/A ActvMidCpA f MB 63.19 +2.6 +2.7 +9.7/D ActvMidCpI MB 63.41 +2.7 +2.9 +9.9/D Apprec,IncInv LB 37.31 +1.6 +6.0 +14.1/C BalOppA f MA 24.15 +2.2 +5.9 +9.4/A BdMktIdxInv b CI 10.01 +.4 -1.4 +1.2/E BstnCoSmCpValI SB 25.02 +4.0 +11.8 +15.5/B BstnCoSmMdCpGrI MG 24.85 +7.0 +26.1 +19.7/A CAAMTFMnBdA f MF 14.78 ... +.1 +2.4/B CAAMTFMnBdZ MF 14.78 +.1 +.2 +2.6/B ConnecticutA f SI 11.47 +.2 -.1 +1.7/B CorEqA m LB 18.83 +1.3 +5.7 +13.8/C DiscpStk b LB 40.33 +3.3 +10.7 +15.2/A DynTtlRetA f AM 15.90 +.8 +.6 +2.8/B DynTtlRetC m AM 14.73 +.6 +.1 +2.1/B DynTtlRetI AM 16.35 +.7 +.8 +3.1/B EmMktsA m EM 10.06 -2.1 -10.3 +9.9/C GrandInc LG 23.78 +3.5 +12.6 +14.7/D HYA m HY 6.13 +.7 +1.0 +5.2/C HYI HY 6.14 +.8 +1.3 +5.5/C HYMuniBdZ b HM 12.48 +.5 +3.6 +6.9/A InCorpd LG 12.69 +3.3 +11.3 +13.6/E InsSP500StkIdxI LB 58.12 +3.0 +9.6 +15.5/A IntlBdA f IB 15.15 -1.4 -3.7 +2.1/C IntlStkI FG 19.34 +.4 +3.5 +11.9/A IntlStkIdxInv FB 17.69 -1.1 -1.3 +6.7/C IntrmMnBd MI 13.40 +.1 ... +2.1/C IntrmTrmIncA f CI 12.83 -.1 -2.3 +.8/E IntrmTrmIncI CI 12.83 ... -2.1 +1.2/E LgCpEqI LG 23.72 +2.9 +11.7 +16.8/B MassachusettsZ MT 11.33 ... -.6 +1.9/C MidCpIdxInvs MB 40.27 +3.6 +8.2 +14.0/A MnBd MI 11.57 +.2 +.2 +2.7/B MnBdOppA f MI 12.71 +.2 +.2 +2.6/B MnBdOppZ MI 12.71 +.2 +.2 +2.7/B NJMnBd,IncA f MJ 12.74 +.2 +.5 +3.1/C NYAMTFMnBdA f MN 14.60 ... -.6 +2.2/B NYTxExBd MN 14.55 +.1 -.1 +2.5/A NatrlResA f SN 32.83 -1.3 +2.5 +9.9/B OppcMidCpValA f MB 35.62 +2.1 +6.6 +11.2/C OppcSmCpInv SG 39.91 +2.8 +8.7 +15.4/C PennsylvaniaA f MP 15.94 +.1 -.2 +2.9/B RsrchGr,IncZ LG 17.29 +4.3 +18.6 +16.0/C SP500Idx LB 59.12 +3.0 +9.4 +15.1/B ShrtIntermMnBdD b MS 12.82 ... +.8 +.6/D ShrtTrmIncD CS 10.08 -.1 -.7 +.5/E SmCpStkIdxInvs SB 36.95 +5.0 +17.3 +18.4/A StandishGlbFII IB 21.20 -.6 -.7 +1.9/D StratValA f LV 42.37 +2.5 +5.7 +13.1/B StratValI LV 42.51 +2.5 +5.9 +13.4/B StructMidCpA f MB 32.21 +3.5 +2.5 +11.1/C StructMidCpI MB 32.94 +3.6 +2.7 +11.4/C SustUSEqZ LB 12.22 +3.5 +7.9 +11.7/E T/STtlRetBdI MI 22.64 +.2 +.1 +2.2/C TechGrA f ST 58.74 +3.6 +19.9 +23.1/C TxMgdGrA m LB 30.77 +1.6 +5.3 +13.1/D USMortgZ b GI 14.49 +.5 -.8 +.5/C UltraShrtIncZ UB 10.07 +.2 +1.1 +.6/E WldwideGrA f WS 55.06 +1.2 +3.5 +12.7/BDriehausActvInc XS 9.75 +.2 +1.8 +2.1/D EmMktsGrInv d EM 36.81 -3.2 -7.1 +10.8/B sEvnDrv AM 11.28 +1.8 +4.5 +3.7/ADupreeMtKntckyTFInc SI 7.59 +.3 -.2 +2.0/A MtKntckyTFSM SS 5.22 ... ... +.9/C MtNrthCrlnTFInc SI 11.31 +.1 -.8 +1.9/B MtTnnssTFInc SI 11.22 +.2 -.4 +1.9/BEPEmMktsSmCoA m EM 12.34 -3.4 -11.7 +7.3/DEaton VanceAMTFreeMuniIncA m ML 8.93 +.1 +.7 +2.8/C AmtFreeMuniIncI ML 9.76 +.1 +.9 +3.1/B AtlntCptSMIDCA m MG 34.35 +3.8 +12.6 +16.9/A AtlntCptSMIDCI MG 37.91 +3.8 +12.8 +17.2/A BalA m MA 9.47 +1.5 +5.1 +8.1/C BalC m MA 9.50 +1.4 +4.7 +7.3/D CAMnOpA m MF 10.31 +.4 +.9 +3.1/A CnctctMnIncA m SL 9.97 +.3 +.7 +2.5/B DivBldrA m LB 15.27 +2.8 +7.7 +12.7/D DivBldrC m LB 15.35 +2.7 +7.2 +11.9/E DivBldrI LB 15.26 +2.8 +8.0 +13.0/D FltngRtA m BL 9.37 +.5 +3.4 +5.0/B FltngRtAdv b BL 9.06 +.5 +3.4 +5.0/B FltngRtAdvtgA m BL 10.96 +.5 +3.7 +5.7/A FltngRtAdvtgAdv b BL 10.96 +.6 +3.8 +5.7/A FltngRtAdvtgC m BL 10.94 +.4 +3.3 +5.2/A FltngRtC m BL 9.05 +.4 +2.9 +4.2/C FltngRtHiIncA m BL 9.45 +.5 +3.1 +5.1/A FltngRtHiIncAdv b BL 8.89 +.5 +3.1 +5.1/A FltngRtHiIncC m BL 8.87 +.4 +2.6 +4.3/C FltngRtHiIncI BL 8.89 +.5 +3.3 +5.3/A FltngRtInstl BL 9.07 +.5 +3.6 +5.2/A FltngRtMuniIncA m MS 9.84 ... +1.0 +.9/C GlbIncBldrA m IH 9.16 +1.0 +2.3 +7.8/A GlbIncBldrC m IH 9.07 +.9 +1.8 +6.9/B GlbMcrAbRtA m NT 8.78 -.7 -2.0 +2.1/D GlbMcrAbRtI NT 8.76 -.7 -1.9 +2.4/C GovtOppsA m GS 6.13 +.3 +.2 +.5/B GovtOppsC m GS 6.12 +.2 -.3 -.3/E GrA m LG 31.31 +2.9 +17.5 +15.9/C GreaterChinaGrA m CH 24.87 -2.4 -1.9 +15.6/B GreaterIndiaA m EI 35.26 +.9 -3.2 +11.9/A HYMuniIncA m HM 8.86 +.2 +.9 +4.6/C HYMuniIncC m HM 8.20 +.1 +.4 +3.8/D HiIncOppsA m HY 4.43 +.7 +1.3 +5.6/C HiIncOppsC m HY 4.43 +.6 +.8 +4.8/D IncofBostonA m HY 5.61 +.8 +1.2 +5.3/C IncofBostonC m HY 5.62 +.8 +.7 +4.5/E IncofBostonI HY 5.61 +.9 +1.4 +5.5/C LgCpValA m LV 20.74 +3.0 +7.7 +11.5/C LgCpValC m LV 20.74 +2.9 +7.2 +10.7/D LgCpValI LV 20.83 +3.0 +7.9 +11.8/C LgCpValR b LV 20.68 +3.0 +7.6 +11.2/D MAMnIncA m MT 8.67 ... -.5 +2.0/B MnstMnIncA m SM 9.25 +.2 -.5 +1.8/D NYMuniIncA m MY 9.89 +.1 -.3 +2.6/B NYMuniIncC m MY 9.89 ... -.8 +1.8/E NrthCrlnMnIncA m SL 8.82 +.3 +.1 +2.1/C NtnlLtdMtMnIncA m MI 9.72 +.1 +.4 +1.7/D NtnlLtdMtMnIncC m MI 9.12 +.1 ... +1.0/E NtnlMnIncA m ML 9.74 +.2 +1.3 +3.6/A NtnlMnIncC m ML 9.74 +.1 +.8 +2.9/C NtnlMnIncI ML 9.74 +.2 +1.5 +3.9/A NwJrsyMnIncA m MJ 9.08 +.3 +1.1 +3.1/C OhioMuniIncA m MO 8.79 +.1 -.2 +2.6/B OregonMuniIncA m SL 8.45 +.2 +1.5 +2.9/A PnsylvnMnIncA m MP 8.49 +.2 +1.1 +2.2/D ShrtDrGovtIncA m GS 8.21 +.1 +1.3 +1.4/A ShrtDrGovtIncC m GS 8.22 ... +.9 +.7/A ShrtDrStratIncA m NT 7.30 -.2 +.1 +3.0/C ShrtDrStratIncC m NT 6.89 -.2 -.1 +2.2/D SthCrlnMnIncA m SL 9.09 +.3 +1.4 +2.8/A TABSShTrmMnBdA m MS 10.26 ... -.3 +.7/D TABSShTrmMnBdI MS 10.26 ... -.1 +.9/C TxMgdEqAstAlcA m XM 21.97 +2.3 +9.0 +12.5/A TxMgdEqAstAlcC m XM 20.36 +2.2 +8.5 +11.7/B TxMgdGlbDivIncA m WS 12.88 +1.1 +2.9 +8.7/D TxMgdGlbDivIncC m WS 12.85 +1.1 +2.4 +7.9/E TxMgdGr10 LG 1253.38 +2.9 +10.0 +15.3/C TxMgdGr11A m LG 56.32 +2.9 +9.8 +15.0/D TxMgdGr11C m LG 50.36 +2.9 +9.2 +14.1/D TxMgdGr12A m LG 25.29 +2.9 +9.7 +14.8/D TxMgdGr12C m LG 24.50 +2.9 +9.1 +13.9/D TxMgdMltCpGrA m LG 32.40 +3.0 +20.5 +16.3/C TxMgdSmCpA m SG 28.77 +3.0 +13.7 +13.7/D TxMgdValA m LV 28.41 +2.1 +7.4 +12.4/B TxMgdValC m LV 27.20 +2.1 +6.9 +11.6/C TxMgdValI LV 28.32 +2.2 +7.6 +12.7/B VrgnMnIncA m SL 7.72 +.3 +1.0 +2.6/A WldwideHlthSciA m SH 11.66 +3.4 +13.2 +3.4/D WldwideHlthSciC m SH 11.73 +3.3 +12.7 +2.6/DEdgar LomaxVal LV 15.67 +3.8 +5.5 +14.9/AEdgewoodGrInstl LG 35.76 +3.0 +21.0 +21.1/AElfunDivers MA 19.08 +1.1 +2.6 +7.4/D Inc CI 11.08 +.5 -1.3 +2.0/B IntlEq FG 22.29 -.3 -1.7 +5.3/E Trusts LG 66.50 +1.7 +10.2 +14.7/D TxExInc ML 11.26 +.2 +.1 +2.5/DEmeraldBnkngFinA m SF 48.61 +.7 +7.0 +18.0/A GrA m SG 30.26 +6.1 +14.4 +14.0/DEuroPacGoldA m SP 7.68 -8.1 -13.5 +16.5/A IntlDivIncA m FV 7.57 -3.6 -8.8 +1.3/E IntlValA m FV 6.92 -4.9 -11.2 +3.8/EEvermoreGlbValInstl d SW 15.21 -.7 +.1 +11.9/CFAMEqIncInv MB 33.08 +2.2 +10.4 +15.2/A ValInv MG 78.26 +3.0 +6.4 +12.7/DFDPBKCptlApprInvA m LG 15.24 +2.4 +20.1 +14.7 BKInstlInvA m FB 12.95 -2.0 -5.5 +5.0 BRCorAlpBdInvA m MU 9.91 +.8 -1.4 +1.5FMICommonStk MB 28.00 +2.1 +5.3 +11.6/C LgCp LB 22.94 +2.7 +6.7 +13.0/DFPACptl MV 34.65 +.8 +1.1 +2.9/E Crescent d MA 35.81 +.4 +3.9 +8.5/B NewInc CS 9.94 +.3 +1.5 +2.1/A Paramount WS 23.53 +1.1 +6.0 +13.9/A USVal LB 10.54 +2.0 +7.5 +4.7/EFairholme FundsFcdInc HY 10.71 +.4 -.2 +6.0/B Fund d LV 18.19 +.3 -9.7 -2.3/EFederatedAdjstblRtScIns GS 9.64 +.1 +.9 +.5/B BdA f TW 8.95 +.6 -1.3 +3.9/B BdC m TW 9.01 +.5 -1.9 +3.0/D BdF f TW 9.02 +.5 -1.4 +3.9/B BdInstl TW 8.95 +.7 -1.3 +4.1/B CloverSmValA f SV 27.18 +2.3 +4.8 +11.8/D CloverSmValIns SV 27.29 +2.2 +5.0 +12.1/D CptlIncA f CA 8.03 +.8 +1.5 +