Citation
Highlands news-sun

Material Information

Title:
Highlands news-sun
Place of Publication:
Sebring, FL
Publisher:
News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington - Publisher, Executive Editor
Publication Date:
Frequency:
Semiweekly
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Sebring (Fla.) ( lcsh )
Newspapers -- Lake Placid (Fla.) ( lcsh )
Newspapers -- Avon Park (Fla.) ( lcsh )
Newspapers -- Highlands County (Fla.) ( lcsh )
Florida -- Avon Park ( fast )
Florida -- Highlands County ( fast )
Florida -- Lake Placid ( fast )
Florida -- Sebring ( fast )
Genre:
Newspapers. ( fast )
newspaper ( marcgt )
newspaper ( sobekcm )
Newspapers ( fast )

Notes

Dates or Sequential Designation:
Began with Vol. 97, No. 43 (May 25, 2016)

Record Information

Source Institution:
University of Florida
Holding Location:
University of Florida
Rights Management:
Copyright, Highlands News-Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
Resource Identifier:
951679897 ( OCLC )
2016202754 ( LCCN )
2473-0068 ( ISSN )
ocn951679897
Classification:
ISSN RECORD ( lcc )
071 ( ddc )

Related Items

Preceded by:
News-Sun (Sebring, FL.)

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Good Morning To Carolyn Scott Thanks for reading! facebook.com/ newssun twitter.com/ TheNewsSun newssun.com AN EDITION OF THE SUNYOUR HOMETOWN NEWSPAPER SINCE 1919HIGHLANDS NEWS-SUN VOL. 99 | NO. 157 | $1.00 Wednesday, June 6, 2018 Around Town..... .............................. B1 Classifieds ............................. B4-8 Comics..... ......................... News Wire Local Sports ...................... A10-11 Lottery .............................. Sports Nascar..... ........................................ A12 Obituaries .............................. A5 Viewpoints ............................. A6 Weather .................. News Wire SEBRING „ The tourist tax went up Tuesday from 2 percent to 4 percent, with a penny for asset developmentŽ projects that draw tourism. The new rate should bring in $880,000 per year, of which $220,000 would fund asset development projects, $165,000 would cover Tourist Development Council staff and of“ce costs and $495,000 would provide tourism marketing. Lately, Lead Marketing Consultant Casey Wohl Hartt has had to use reserves to meet the TDCs $527,000 annual marketing budget, with internet campaigns to out-of-county markets. To maintain that level and County OKs 4-cent tourist taxBy PHIL ATTINGERSTAFF WRITERSEBRING „ Cracker Trail Elementary School will have a familiar face as its principal next year with the schools assistant principal, Rick Kogelschatz, being tapped to become its new principal. In a recent email, Superintendent Brenda Longshore announced, We wish to extend congratulations to Mr. Rick Kogelschatz who has been selected as the new principal at Cracker Kogelschatz selected as Cracker Trail principalBy MARC VALEROSTAFF WRITERSEBRING „ A Sebring couple, trying to cross a road Saturday evening during a visit to Treasure Island, was hit by a driver who did not stop to help. Paramedics from Treasure Island Fire Rescue took 80-year-old Beverly J. Gran and 74-year-old Nicholas Michael DeSanta to a nearby hospital, where they later died from their injuries. Of“cers with Treasure Island Police Department later found the driver „ 38-year-old Aleem Reezan Temon Hamid of Lake OLakes „ less than a mile away at 1 Park Place, behind the wheel of his 2014 Ford Explorer. Hamid allegedly showed signs of impairment at the scene and refused to cooperate with investigators. He has since been charged with two counts of DUI manslaughter, two counts of leaving the scene with death and a charge of refusal to submit to a lawful test of breath, urine and blood. He is being held in Pinellas County Jail in lieu of $200,150 bond. Just before 6:45 p.m. Saturday, the couple was walking on the west side of Gulf Boulevard, then attempted to cross Gulf Boulevard, from west to east, at 11799 Friends remember Sebring couple killed SaturdayBy PHIL ATTINGERSTAFF WRITERHit-and-run driver charged with DUI manslaughterBack pain got Alan Arakaki hooked on prescription opioids. Court “les show he abused cocaine, methamphetamines and morphine as well. His battle with addiction cost him his 7-year-old daughter in 2011, when the courts granted temporary custody to his parents in Boise, Idaho. Arakaki worked off and on as a computer tech at the UPS store on Fowler Avenue that a friend managed, but he struggled to hold down a steady job and faced eviction, court records show. To generate cash, he began selling the coveted prescriptions on the street. A con“dential informant purchased oxycodone from Arakaki in January 2012. He bought more a month later. On one visit to Arakakis apartment, he saw a semi-automatic handgun on the coffee table and a bottle containing what he estimated to be at least 100 pain pills. Of“cers charged Arakaki with eight felonies „ including two with the heightened penalty of dealing narcotics in a drug-free zone. Con“dential informants noted the sales took place near a church in their reports, and prosecutors mentioned the proximity in their initial charging documents. But when prosecutors consolidated the charges, they dropped any reference to drug-free zone enhancements. They also scored the Montana native as a “rst-time offender on his sentencing guidelines, the formula used to determine criminal punishment in Florida. The scoring system uses points to calculate sentences based on the severity of the crime, the defendants prior record and a host of other factors. Arakaki had priors for consuming alcohol in public. He was picked up six times for driving without a license. He had a previous conviction for possession of narcotics without a prescription. And while his latest drug cases were still open, authorities arrested him for stealing a $400 computer from the Verizon kiosk at West“eld Mall in Citrus Park. At the advice of his public defender, Arakaki pleaded guilty. He accumulated 34.6 points. The judge gave him 36 months probation. The court also withheld adjudication, so Arakaki would not be considered a convicted felon. Seven months into his probation, he failed a drug test. I made a huge mistake in judgment over a few days prior to my (probation) appointment,Ž Arakaki wrote in an apology to the court. I went to an old friends house to celebrate his birthday. I was offered a bump of cocaine, and against my better judgment, I said yes. I deeply regret my mistake. This is not something I normally do and will think twice before making the same mistake. I wasnt thinking, and I hope you can have some lenience.Ž Arakakis probation of“cer recommended he stay on course despite the violation, suggesting an increase in the frequency of drug tests. A few months later, Arakaki was battling another violation. This time, he had moved from his residence without informing his probation of“cer. He also fell behind on court payments and community service, court records show. The probation of“cer wrote in his violation report that Arakaki ‘I deeply regret my mistake’By JOSH SALMAN, DAK LE and MICHAEL BRAGASARASOTA HERALD-TRIBUNE ONE WAR. TWO RACESEditors Note: One War. Two RacesŽ is a four-part series by the Sarasota Herald-Tribune showing how laws dating back to the height of the crack epidemic continue to hurt black defendants, even as the drug epidemic shifts out of minority neighborhoods. Highlands News-Sun will run the series, in shorter segments, over the next several weeks on Wednesdays. Alan Arakaki Michael Brackins HERALD-TRIBUNE STAFF/JOSH SALMANPolice arrested Alan Arakaki for selling opioids at his Tampa apartment. The deal took place adjacent to El Bethel Baptist Church. HERALD-TRIBUNE STAFF/JOSH SALMANThe ministry cited in the arrest report for Michael Brackins is about 1.2 miles from where the drug deal took place.WAR | 8 DACCO in Tampa oers substance abuse treatment. Storm season is here. Check out our hurricane preparedness guide.SPECIAL SECTION, INSIDEAre you ready? For the man I knew, I had seen some life come back into him. He was “lled with youthful spirit in an old mans body. I wish Id had more opportunity to speak with him before he was gone.Ž„ James Fansler, Lake Placid Police Chief COUPLE | 8 MARC VALERO/STAFFSuperintendent Brenda Longshore has recommended Cracker Trail Elementary Assistant Principal Rick Kogelschatz to ll the principal position at Cracker Trail Elementary. KOGELSCHATZPRINCIPAL | 8 DESANTALakes, Arts & Culture cut-outs to sunsetCOUNTY | 8

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Wednesday, June 6, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SEBRING „ A mega yard sale will he held Saturday, June 9 starting at 8 a.m. at Dr. Deepak Patels parking lot at 119 U.S. 27 North, just north of Flare Road and Alan Jay Nissan. The sale will bene“t a local single mom who has two children and was recently diagnosed with stage 3 breast cancer. Prior to her diagnosis, she worked two jobs to support her family, but now she is unable to continue her employment due to her illness. She requires costly chemotherapy, and her friends and former co-workers are working to organize the yard sale as a fundraiser so that she can conquer her illness and continue to care for her children. The woman, who wishes to remain anonymous, was diagnosed with breast cancer at the beginning of May, and all proceeds raised from the sale will go toward her medical care. The sale will include baked goods, household items, tools, baby clothes, toys and many brand new items. During the sale, a raf”e will be held for a new 40inch Phillips television. Any items remaining after the Saturday garage sale will be donated to Habitat for Humanity. In addition to purchasing items at the yard sale, concerned citizens may also make donations to the woman through the Champion for Children Foundation. This nonprofit 501(c)3 has been serving Highlands County since 1994. The Foundation has a special fund, the Ila and Kinsley Cox Living Memorial Fund, that directly assists parents and children who are battling illnesses, such as cancer. This fund was established and named in honor of Kinsley Cox, who died when she was 5 years old due to heart and health complications. Her mother, Ila Cox, was diagnosed with cancer and passed away in 2014. Tax-deductible donations may be sent to the Champion for Children Foundation, 419 E. Center Ave., Sebring, FL 33870. Include on the memo line: Garage Sale IKC.Mega yard sale on Saturday to raise funds for cancer patientBy MELISSA MAINSTAFF WRITER SMARTER 5 THINGS That Will Make You 1. A group of bears is called a sloth. 2. Unlike many mammals, bears can see in color. Bears have an excellent sense of smell, better than dogs or possibly any other mammal. 3. Polar bears are the largest land predators on Earth, standing over 11 feet high and weighing more than 1,700 pounds. All polar bears alive today can trace their ancestry back to one female brown bear who lived in Ireland 50,000 years ago. 4. Of the eight species of bears, the polar bear is mostly carnivorous, the giant panda feeds almost entirely on bamboo and the remaining six species are omnivorous with varied diets. 5. Grizzly bears have a bite-force of over 8 million pascals, enough to crush a bowling ball. Source: factslides.com newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? SEBRING „ A Sebring man allegedly damaged a motel room and management requested law enforcement to trespass him from the property. When of“cers attempted to remove the man from the building, he resisted arrest and reportedly assaulted the responding of“cers. Michael Rocco, 26, of Sebring, was charged with one count of trespassing after warning, seven counts of battery on a law enforcement of“cer, and one count of resisting a law enforcement of“cer with violence. According to an arrest report, on the evening of June 2, a female relative was concerned about Roccos health and called Highlands County Emergency Medical Services. Sebring Police responded to the call to assist. Rocco appeared intoxicated and was causing damage to the hotel room where he was staying, the report stated. The woman told authorities that Rocco had consumed an unknown cough medication, but Rocco stated he had consumed eight beers, the report stated. Of“cers noted that the smell on his breath was consistent with an alcoholic beverage. Rocco was assessed by medical personnel and refused treatment. He was evaluated for a Baker Act and a Marchman Act and did not meet the criteria to be taken into custody under those acts. The woman was told to contact law enforcement if she had any further issues. Approximately 10 minutes later, the woman approached a patrol vehicle stating that Rocco had locked her out of the room. She also noted that loud noises were coming from the room and believed Rocco was causing additional damage, the report stated. The motel property manager provided a spare key for the woman to unlock the door, but Rocco had locked the deadbolt. The manager then opened the window to the left of the door. Rocco tried to close the window on the womans arm. At that point, the manager requested that Rocco be trespassed from the property. Law enforcement entered the motel room through the open window. Rocco did not comply with instructions to leave the property and was subsequently arrested. When an of“cer attempted to pull Rocco to his feet, Rocco scratched the of“cer. As he continued to refuse to cooperate with law enforcement, of“cers used a Taser on him. Of“cers attempted to place Rocco in a patrol vehicle and he repeatedly kicked and cursed at them, according to the arrest report. When the Taser was used a second time, it did not appear to affect Rocco. When Rocco attempted to kick an of“cer, pepper spray had to be used. After Rocco was placed in the patrol vehicle, he tried to exit the car and fell on the ground. As a result, he sustained a small laceration near his right eye and a small scrape on his right shoulder, the report stated. EMS assessed his injuries, but Rocco refused treatment. While trying to ”ush out his eyes, Rocco grabbed an of“cers arm and attempted to scratch him. He also spat in the direction of EMS, the report states. He is being held in Highlands County jail in lieu of $8,500 bond.Sebring man arrested for trespass, batteryBy MELISSA MAINSTAFF WRITER ROCCO G G G r r r r r E E E e e e N N N w w w w w I I I s s s s s s E E E E E C C C C h h h h h h I I c c c K K K K K K K K K e e e N N N I I I I I I s s s A A A A A i i i R R R C C h h h I I I l l l L L L e e e D D F F F F o o o o o R R R R O O O O p p p p p p T T T T T T T i i i i M M M M M M M a a a a L L L L L L T T T a a a S S S t t t t E E E , A A A A A n n n n D D D D D R R R R a a a a I I s s E E E E d d d d W W W W W W W W W W i i i i T T T T T T h h h h h N N N N N N N o o o o o A A A A A n n n T T T i i i B B B B B B B B i i i i O O O t t t I I I c c c S S S E E E v v E E E E E r r r r T T T T a a a a S S S S t t t t t E E E E I I I t t t , A A A A A n n n n n n n n D D D D D D E E E E E E E x x x x x x P P P P P P P e e e R R R i i i E E E E n n n n C C C C e e e e e e e T T T T T h h E E E D D i i F F F F f f E E E E r r r E E E E n n C C C C C e e adno=50537142 adno=3582881 Alan Holmes, AAMSFinancial Advisor.2160 Lakeview Dr Sebring, FL 33870 863-382-4450 www.edwardjones.com Member SIPC Compare Our CD RatesBank-issued, FDIC-insured%Minimum deposit Minimum deposit Minimum deposit APY*%APY*%APY*1.85 2.00 2.25$1,000 $1,000 $1,000 3-month 6-month 1-year* Annual Percentage Yield (APY) eective 05/29/2018. CDs oered by Edward Jones are bank-issued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs oered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC). Call or visit your local “nancial advisor today. adno=3574337

PAGE 3

Wednesday, June 6, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com GM SUPERSTORECHEVROLET € BUICK € GMC € CADILLACALAN JAY ALAN JAY ALAN JAY*Some factory rebates and incentives require “ nancing through GM Financial. See dealer for full details. **Lease payments excl ude tax, tag, title and $699 dealer fee, with approved credit. Prices exclude tax, tag, title and $699 dealer fee. Factory reba tes and incentives assigned to dealer. Up to $10,000 off MSRP on select in-stock vehicles, see dealer for full details. Expires 6/30/1 8.441 US Highway 27 N. | Sebring, FL 33870Sales (863) 314-5333 | Service (863) 402-4210Sales Hours: Mon-Fri 8:00 AM-7:00 PM, Sat: 9:00 AM-5:00 PMALANJAY.COM ALANJAY.COM ALANJAY.COMSEE ALL OF OUR INVENTORY ATLIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAY NEW 2018 CHEVY CRUZE LS $ 249 /mo. **Lease for 39 Mo./ 10,000 miles per year. No security deposit required. $3,000 down cash or trade equity. ALAN JAY SALE PRICE $ 17,899 *MSRP $20,500 ALAN JAY DISCOUNT -$605 Factory Rebate -$2,006 ORSTK# J7211400 OVER 250 PRE-OWNED VEHICLES TO CHOOSE FROM! NOW HIRING SALES CONSULTANTS! HUGE SAVINGS ON EVERY NEW VEHICLE IN STOCK! HURRY IN FOR BEST SELECTION! SAVE UP TOOFF MSRP ON EVERY NEW 2018 MODEL*$10,000 THEYRE GOING FAST!adno=3584106 NEW 2018 CHEVY MALIBU LT ALAN JAY SALE PRICE $ 21,199 *MSRP $26,635 ALAN JAY DISCOUNT -$866 Factory Rebate -$4,570 STK# JF186887 STK# JS644358 NEW 2018 CHEVY SILVERADO 1500 CUSTOM 2WD DBL ALAN JAY SALE PRICE $ 29,885 *MSRP $36,385 ALAN JAY DISCOUNT -$1,261 Factory Rebate -$5,239* STK# JZ317514 NEW 2018 BUICK ENCORE PREFERRED STK# JB631824 NEW 2018 GMC CANYON ALAN JAY SALE PRICE $ 24,985 *MSRP $27,200 ALAN JAY DISCOUNT -$1,215 Factory Rebate -$1,000 STK# J1222759 NEW 2018 GMC SIERRA 1500 DBL ALAN JAY SALE PRICE $ 31,105 *MSRP $37,935 ALAN JAY DISCOUNT -$1,488 Factory Rebate -$5,342* STK# JZ303358 NEW 2018 CHEVY EQUINOX LS $ 269 /mo. **Lease for 39 Mo./10,000 miles per year. No security deposit required. $3,000 down cash or trade equity. $ 299 /mo. **Lease for 39 Mo./10,000 miles per year. No security deposit required. $3,000 down cash or trade equity.ALAN JAY SALE PRICE $ 21,600 *MSRP $26,455 ALAN JAY DISCOUNT -$855 Factory Rebate -$4,000 OR SAVE $ 6,830!

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Wednesday, June 6, 2018 www.highlandsnewssun.com Boys & Girls Club embraces new leadership and new locationSEBRING „ Hurricane Irma ripped off the roof of the Boys & Girls Club of Sebring and ceiling tiles fell to the ”oor of the building. The extensive damage halted the after-school program until First United Methodist Church of Sebring offered space in its facility. Although thankful for the generosity of FUMC, the club longed to return to its own building. With help from the community, the club was able to repair its building on Martin Luther King Jr. Boulevard and relocate there. Upon returning, the students were thrilled to play games such as leap frog in their spacious facility and go outside and play basketball. The building has new ”ooring and freshly painted walls, but they are still waiting on repairs to be completed on the kitchen. The Boys & Girls Club serves students from Fred Wild and Woodlawn Elementary schools. The club provides free after-school care and a summer program to assist students. During the school year, certi“ed teachers and enrichment staff provide homework help and work to improve students skills in language arts, math, science and technology. The focus of the program is building character and making learning fun; it uses compassionate teachers as role models and hands-on activities to ignite a passion for learning. Creativity and cooperative learning are encouraged. Students work on the same Florida standards required in the school curriculum, but they are taught in a hands-on manner through project-based learning. Since the summer program has extended hours, the fun factor is increased because students have time to attend “eld trips and work on extended projects. The club plans to take students on “eld trips almost every Friday this summer, including trips to the Center for Great Apes and South Florida State College. The trip to SFSC will help them explore different career opportunities and begin thinking about their futures. This focus on making learning fun is a hallmark of the new leadership at the organization. Im here to impact lives in a positive manner and help students see the value of an education,Ž Arzinia Jacobs, new site director, said. Jacobs goal is to enhance lives and help students make good choices. According to Jacobs, when students become productive people in society, they are able to give back to the community and make a difference. When Jacobs was hired, she made many changes in staf“ng, hiring an almost completely new staff. She interviewed parents and asked them what type of teachers they wanted. As the program grew, she interviewed students and asked them what qualities were most important in their teachers and enrichment staff. Jacobs sifted through numerous candidates and kept posting job openings until she was satis“ed she had hired an elite staff. Even some of the enrichment staff are former retired teachers with more than 30 years of classroom experience. The result is a dynamic team with a sincere love for students and hands-on learning. The success of the program and the new leadership is evident. The club currently has 65 students and a waiting list.By MELISSA MAINSTAFF WRITER MELISSA MAIN/STAFFFront row, from left: Marcel Flash and Damien Terry. Back rown, from left: Briannah Hankerson, Arzinia Jacobs and Taylor Roux. Jacobs, new site director for the Boys & Girls Club, believes in making learning enjoyable for students. MELISSA MAIN/STAFFWith help from the community, the Boys & Girls Club remodeled its facility and moved into their former location. MELISSA MAIN/STAFFFrankie Robinson plays leap frog in the remodeled building. Students were delighted to return to their spacious facility. COUTESY PHOTOHurricane Irma ripped o part of the roof from the Boys & Girls Clubs building. Extensive repairs were needed on the building before the club could return to the facility. (From left to right: Stephen Piccione, M.D, Cheri McCue, M.D., Sunaina Khurana, M.D, Christina Hill, ARNP)MILLENNIUM PHYSICIAN GROUP NOW IN HIGHLANDS COUNTY! Millennium Physician Groups mission is to connect patients to the best doctors, service and quality for every patient, every time. €€€ We are proud to be new members of this amazing community! www. MillenniumPhysician .comCALL US TODAY!Sebr i ng2227 U.S. 27 South Sebring, FL 33870 (863) 202-8100Av o n Park1659 US 27 North Avon Park, FL 33825 (863) 657-0710 adno=3579932

PAGE 5

Wednesday, June 6, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comMargaret A. BartnickMargaret Ann Nichols Bartnick, 84, of Sebring, Florida, passed away Thursday, May 31, 2018. She was born Aug. 6, 1933 in Rahway, New Jersey to Robert Sharp and Mable (Thompson) Nichols. She was a devoted wife, loving mother and grandmother, and caring friend. She was a homemaker, member of Alliance Church of Sebring, and a resident since 1991, coming from Pembroke Pines, Florida. She is survived by her sons, Ronald Bartnick (Karen) of Palm City, Florida, Paul Bartnick (Colleen) of Zephyrhills, Florida, and Glen Bartnick (Michelle) of Lake Placid, Florida; sisters, Janice Nichols of Kenmore, New York and June Richardson of Fort Collins, Colorado; sisters-in-law, Carolyn Nichols and Gert Nichols; seven grandchildren and two great-grandchildren. Margaret is preceded in death by her husband, Henry W. Bartnick, and brothers, Robert Nichols and Bruce Nichols. A funeral service will be held at 11 a.m. Thursday, June 7, 2018 at Stephenson-Nelson Funeral Home with Rev. Steve Hagen of“ciating. The family will begin receiving friends at 10 a.m. She will be laid to rest at 1 p.m. Friday, June 8, 2018 in Florida National Cemetery. Memorial contributions may be made to the Alliance Church of Sebring, 4451 Sparta Road, Sebring, FL 33875. Services entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.Constance D. Christian Constance D. Christian, 56, of Sebring, Florida passed away unexpectedly on Sunday, June 3, 2018 at Florida Hospital-South Orlando. She was a lifelong resident of Highlands County, born in Avon Park Nov. 19, 1961 to Curtis B. and Delores Weaver Batts. Connie will be remembered as a loving person who always put the needs of others before her own. She was preceded in death by her father and a brother, Billy Batts. Survivors include her mother, Delores Batts of Sebring; her “ance, Carl Rupert of Sebring; brother, Ronnie Batts of Alabama; sister, Randy Hardin of Florida; and niece, Elizabeth Batts of Florida. A service will be at held at Dowden Funeral Home Chapel at 4 p.m. Thursday, June 7, 2018, with Pastor David Smalley of“ciating. Visitation will take place an hour prior to the service. Arrangements are under the direction of Dowden Funeral Home, 2605 Bayview St., Sebring, FL 33870. 863-385-1546. OBITUARIES COMMUNITY NEWS BRIEFSScribblers & Scribes meetingSEBRING „ The next meeting of the Scribblers & Scribes writing group will be at 6 p.m. today at Caddy Shack Restaurant on Golfview Road in Sebring. This will be the last meeting until September. A new meeting place will be announced. Membership in FWA is not required. Open to the public. For more information, call 863-402-9181. Highlands Gem and Mineral ClubSEBRING „ The Highlands Gem and Mineral Club will not meet in June. Meetings will resume on Oct. 9. The public is invited to every meeting. For more information, call 863-453-7054.Blood driveLAKE PLACID „ The One Blood Bus will be out at St. James Catholic Church from 9 a.m. to 2 p.m. Thursday at 3380 Placid View Drive. To reserve a time, call Ted Brown at 863-465-4027. Libraries Rock! Summer readingSEBRING „ The 2018 Summer Reading Program at Sebring Public Library begins Thursday and is open to young people, preschool through young adult, with programs, prizes, storytime and more. All programs are free of charge. € Thursday, 2 p.m. „ Rock painting. € Thursday, June 14, 2 p.m. „ Mark Wades Rocking Out at the Library Show! € Thursday, June 28, 2 p.m. „ I Survived the Library Party! € Thursday, July 12, 2 p.m. „ Gerard Tricarico, Out of My Hands Laser Light Show! € Thursday, July 19, 2 p.m. „ Local Heroes at the Library! € Thursday, July 26, 2 p.m. „ Mixed-Up Melodies Party! For more information, call the library at 863-4026716 or visit myhlc.org. Sebring Hills BingoSEBRING „ Beginning Thursday, The Sebring Hills Association will begin Bingo every Thursday from 6-9 p.m., 200 Lark Ave. in Sebring. Doors open at 4 p.m. For more information, call 863-382-1554. COMMUNITY CALENDAR TODAYAmerican Legion Post 25 in Lake Placid Cafe 11 a.m. to 4 p.m. Taco and full menu 5-7 p.m. Ship captain crew 6 p.m. Melody 5:30-7:30 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park SAL wings 4-6 p.m. Karaoke by Megasoundz 4-7 p.m. Queen of hearts 6 p.m. Lunch 11:30 a.m. to 2:30 p.m. Call 863-453-4553. American Legion post 74 in Sebring Call 863-471-1448. AMVETS Post 21 in Sebring Call 863-385-0234. VFW Post 4300 in Sebring D-Day ”ag raising 11 a.m. please bring a dish to share. Washers 1 p.m. Ship, capt, crew 3 p.m. Happy hour 5-8 p.m. Call 863-385-8902. VFW Post 3880 in Lake Placid D-Day. Poker 2 p.m. Ladies drinks BOGO 4 p.m. to closing. Call 863-699-5444. VFW Post 9853 in Avon Park Call 863-452-9853. Elks Lodge 2661 in Lake Placid Shuf”eboard 1 p.m. Texas hold em 7:30 p.m. Food at the bar. Call 863-465-2661. Elks Lodge 1529 in SebringCall 863-471-3557. Moose Lodge 2494 in Avon Park Family dinner Philly cheese steak. Bar poker 5 p.m. Call 863-452-0579. Moose Lodge 2374 in Lake Placid Queen of hearts 8 p.m. Megasoundz. Call 863-465-0131. Moose Lodge 2259 in Sebring Pool at noon, Happy hour 2-4 p.m. Mike Burgers and more 5:307:30 p.m. Dan Patrick 6-9 p.m. Moose games 8 a.m. Call 863-655-3920. Sebring Recreation Club Call 863-385-2966. Eagles 4240 in Sebring Call 863-655-4007. THURSDAYAmerican Legion Post 25 in Lake Placid Poker 1 p.m. Chips ahoy 4 p.m. Create a pizza. Pool 6 p.m. Darts 6:45 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park happy hour all day. Sammys famous tacos. Euchre 1:30 p.m. Trivia 5:30 p.m. Lunch 11:30 a.m. to 5 p.m. Call 863-453-4553. American Legion post 74 in Sebring Call 863-471-1448. AMVETS Post 21 in Sebring Call 863-385-0234. VFW Post 4300 in Sebring Bingo 1 p.m. Lunch 11:45 a.m. to 1:30 p.m. bar poker 4 p.m. Call 863-385-8902. VFW Post 3880 in Lake Placid Call 863-699-5444. VFW Post 9853 in Avon Park Call 863-452-9853. Elks Lodge 2661 in Lake Placid Burgers/hot dogs 4-6 p.m. Bingo 6 p.m. Card games 6:15 p.m. Call 863-465-2661. Elks Lodge 1529 in SebringCall 863-471-3557. Moose Lodge 2494 in Avon Park Wings. Jackpot 6 p.m. Call 863-452-0579. FLORIDA NEWS BRIEFS Oriental fruit flies found in farmlands near MiamiMIAMI „ Florida agriculture of“cials say an invasive and destructive pest has been identi“ed in the farmlands near Miami. Agriculture Commissioner Adam Putnam said Tuesday that three Oriental fruit ”ies have been found in traps in south Miami-Dade County since Friday. The state is working with the U.S. Department of Agriculture to eradicate the ”ies. They are considered one of the worlds most serious agricultural pests because of their potential economic harm. Oriental fruit ”ies lay their eggs in over 430 different fruits, vegetables and nuts. Putnam says an infestation could be particularly damaging for Miami-Dades tropical fruit growers whose crops were battered by Hurricane Irma in September. Investigators are trying to determine how the ”ies arrived in the county. An infestation in 2015 in Miami-Dade County took six months to eradicate.Miccosukee tribal member must pay income taxesMIAMI „ A federal court has ruled that a member of the Miccosukee Tribe of Indians of Florida must pay income taxes on pro“ts from its casino. The Miami Herald reports that Mondays ruling could open the door to the tribe owing more than $1 billion in unpaid taxes to the U.S. government. A three-judge panel of the 11th U.S. Circuit Court of Appeals upheld a Miami federal judges ruling that tribal member Sally Jim must pay the Internal Revenue Service $278,758 for failing to “le a tax return in 2001. The judges said Congress has clearly required the taxation of individual income of casino pro“ts, even for Native Americans. The Miccosukees lawyer says they may appeal. As sovereign citizens of their tribal nation, they say their casino pro“ts should be exempt.Florida bear lured to safety with wafflesFORT MYERS „ A black bear taking a stroll through a busy, urban section of one Florida city was lured to safety by a popular breakfast staple: waf”es. Florida wildlife of“cers said the yearling bear was spotted Monday morning near a Fort Myers apartment complex. The Naples Daily News reports that a resident saw the wildlife of“cers place waf”es stuffed with something in a container and then put the container in the trap to lure the bear inside. Unsurprisingly, the bear was trapped without incident soon after. It will be released in a less populated area. State of“cers relocated 87 bears in 2017. The agency euthanized 36 con”ict bears„ animals causing a problem around people „ and relocated 50 nuisance bears in 2016.Man gets 2 years for exporting military equipment to RussiaMIAMI „ A Florida man has been sentenced to more than two years in prison for conspiring to illegally export military-grade equipment to Russia. A U.S. Attorneys Of“ce news release said Monday that 32-year-old Vladimir Nevidomy was sentenced in Miami federal court to 26 months in prison. He pleaded guilty in March. Authorities say Nevidomy arranged to send night vision ri”e scopes, thermal monoculars and ammunition primers to Russia in 2013. Prosecutors say the devices required authorization from the U.S. Department of State before being exported since they were on the U.S. Munitions List. A certi“ed license history check revealed that neither Nevidomy, a Ukraineborn naturalized U.S. citizen, nor his associates ever applied for an export license. „ The Associated Press SP17509WantToGet ?ItsEasyƒJust SHOP OUR TESTS ARE ACCURATEas we adhere to a stringent protocolAND RELIABLE:Results are read by a Board Certi“ ed radiologist.ALL RESULTS & FILMS MAILED TO YOU IN 2 WEEKS.CALL NOW!1-888-667-7587 no prescriptions needed Blood Tests Liver, Cholesterol, PSA & TSH are ALSO AVAILABLEHOW TO AVOID STROKE...Early detection!Health conditions like heart disease, stroke, cancer, abdominal aortic aneurysm (AAA) and many others usually show no symptoms until its too late. Thats why its important to detect them early. H a NEXT SCREENING DATE AND LOCATION:Wednesday, June 13thHoliday Inn Express, 4400 US Hwy. 27 NorthSebring Schedule individual tests or get all 6 ultrasounds & SAVE BIG!COMPLETE EVALUATIONAll Six Ultrasounds ONLY!$179 STROKE/CAROTID ULTRASOUND...................$40This test visualizes build-up of plaque in the carotid arteries that may lead to stroke.ABDOMINAL AORTIC ANEURYSM (AAA) ............$4095% of ruptured AAAs result in death. The majority of victims have no symptoms.ARTERIAL DISEASE (PAD) TEST ......................$40A ratio of arterial pressures taken in extremities to determine blocked arteries.THYROID ULTRASOUND ......$40Scan to rule out cysts, nodules, goiters & tumors.ABDOMINAL ULTRASOUND...................$95Helps identify cancers/disease of the liver, pancreas, kidneys, gallbladder and spleen.HEART SCAN ECHOCARDIOGRAM .........$95Screening to view wall motion, valves, enlargements, calcifications, stenosis, prolapse, blood clots, tumors & fluid around the heart.adno=3583798 THE COURSE IS DRY AND IN GREAT SHAPE!JUNE GOLF SPECIALS! Tee Time Hotline: 863-453-7555 EXPIRES 7/5/18$1800GOLFANYTIME!per person Incl. tax. EXPIRES 7/5/18$10009 HOLES ANYTIMEper person Incl. tax. EXPIRES 7/5/18$1600TWILIGHT AFTER 2PMper person Incl. tax. EXPIRES 9/30/18$14000SUMMER 10-PLAY CARDIncl. tax. NOW thru Sept. 30thadno=3583945

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Wednesday, June 6, 2018 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor 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. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters 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 Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. Gun shows and school safetyMental illness and school shootings have a long history, but a new, deadly pattern emerged after the 1999 Columbine shooting. The combination of media attention and access to weapons of war increased the death toll per incident from single digits to dozens. Guns are the common denominator in mass slaughters. Meanwhile, parents want protection for their children and may be willing to endorse silly ideas like the NRAs proposal of arming teachers and older students. Keeping killers out of schools is dif“cult when the killers may be students. And hardeningŽ schools against intruders often requires tearing down and rebuilding schools. This is very expensive at a time when taxpayers are not willing to properly maintain the current buildings. Hiring hundreds of new police guards is not going to happen because of the same budgetary reasons. One of the many pieces of this problem is getting into the killers heads before they kill. Investing more into mental health would be helpful. Other solutions like better gun laws make sense, yet they are hard to implement at the neighborhood level. Less expensive would be to begin by getting into the heads of parents and families “rst. Parents need to start by sending the right messages to their mostly male students. Looking out of a Sebring school window at a gun show across the street is not the right message. Instead, we need to pull back on the gun culture. Highlands Indivisible wants to start by freeing ourselves from gun shows subsidized by public funds. We have two examples in Highlands County: (1) the annual gun shows at the county fair grounds and (2) the shows at the Avon Park Armory. Is this the right time to go after those who glorify weapons like the AR-15 and its capacity to kill? Is this the right time to oppose those who subsidize the sales and distribution of weapons of war? In Sebring, we have an egregious situation not found in any other Florida city: we are allowing a gun show across the street from a high school. We never thought it could happen at our school.Ž Those are often the words of survivors of mass killings elsewhere as they face a sea of cameras. The board of directors of the nonpro“t that owns the fairgrounds is considering our request to stop leasing to gun shows. They are good people. We hope others will encourage them to do the right thing. As Martin Luther King Jr. said, The time is always right to do what is right. As for the school board elected to educate our kids in a safe environment, their response to this gun show could be a teaching moment.James Upchurch Sebring Create an even playing field I just moved to Sebring and, by the way, love it here, and would like to comment on the taboo subject politics. There seems to be a mind-set that is totally devoid of an even playing “eld, when referring to anothers political views while writing their letters to the editor. It is as prevalent here as where I just left. Whether its pointing out misstatements from leaders and completely ignoring the ones supporting the writers views, the mistreatment of women by men of power and in”uence on one side of the political fence while overlooking the others, or just the downright hatred, politics seems to be fraught with today. It is obvious that many on the liberal side of the fence will never look at the whole picture and many on the right will do the same. We are a nation made up of different opinions, and thats a good thing, but are welded together by our history that centers on faith in a just God, love of this land with all of its shortcomings, and the stark reality that each of us must protect the freedom paid for by so many. It is past time to look beyond our petty passions and have some consideration for each other. I agree with the editor not to print letters that banter and end up with one trying to one up the other. Make your point valid, fair, and concise and who knows, someone on the other side just might agree with you.Jay Broker SebringYOUR VIEW In my experience, the studys “ndings are true. According to The Washington Post, the Vancouver School of Economics and McGill University have determined that people who live in rural areas and small towns are happier than those who live in congested urban and large metro areas. McGills happiness researchers have found that the happiest communities have shorter commute times, less expensive housing, less transience and people who have a greater sense of belongingŽ in their communities. In 2010, after working on a yearlong project in Washington, D.C., I moved back to a country house I own in the outskirts of Pittsburgh. The house is surrounded on all four sides by a large open space and a forest. I rented it to tenants for nearly 14 years, but decided it was time to move back to the country. When I purchased the place in 1996, I dreamt of getting closer to nature. I envisioned myself working the “elds with a hoe. I would fell trees and rebuild large stone walls with my bare hands. I would raise barns with other men, as women brought us sandwiches and cold beer. But reality quickly overcame such fantasies. For starters, my rural neighbors were suspicious of me. I didnt yet own, nor had I ever “red, a gun. I drove a four-cylinder Japanese sedan. And I displayed incredible incompetence the “rst time I was confronted by aggressive ground bees. One neighbor told me the solution was to pour a half-cup of gasoline into the bee hole, then light it. I poured in two cups for good measure. I wisely moved the 2.5-gallon gasoline canister 10 feet away, then lit a match. It was then that I learned an important lesson about gasoline. Gasoline doesnt burn. Gasoline fumes burn. They burn because they are FLAMMABLE! And they are especially ”ammable when you create a massive carburetor in a dirt hole in your planter. As I neared the hole, I heard a giant WOOOOF,Ž the sound gasoline fumes make when they explode. A 15-foot ”ame shot up the side of my freshly painted house. But I was more concerned about the ”ame that was now coming out of the air hole on the top of the 2.5-gallon gasoline canister I had wisely sat 10 feet away. I grabbed the giant Molotov cocktail and launched it as far from the house as I could, causing an explosion that would “ll an al-Qaida trainee with envy. It took me an hour to douse all the ”ames and keep the countryside from burning down. These are just some of the many failed confrontations Ive had with nature at my little country house. I havent mentioned the snake incident, my war with the groundhogs or the great wild-turkey-destroyingmy-mulch-looking-forgrubs incident of more recent years. But Im straying from the central point. The essential “nding of the McGill study is that greater happiness correlates with lower population density, where, in a nutshell, people are more rooted, expenses are lower and the pace of life is much more manageable. The Post reports that the “ndings comport with similar studies done in the United States, which have revealed a rural-urban happiness gradient: The farther away from cities people live, the happier they tend to be.Ž That makes sense to me. I drive a 4-by-4 truck now, shoot guns and have become expert at dealing with ground bees. Ive grown to love country living, though some of my neighbors are still suspicious of me, the writer who works from home.Ž They think Im in the witness protection program. Tom Purcell, author of Misadventures of a 1970s Childhood,Ž a humorous memoir available at amazon.com, is a Pittsburgh Tribune-Review humor columnist. Send comments to Tom at Tom@ TomPurcell.com. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.For happiness, head for the hills Tom PurcellCOLUMNIST President Trump last week signed so-called Right to TryŽ legislation which could help terminally ill patients get access to experimental drugs that dont yet have FDA approval. It is appropriate and compassionate legislation that might give Americans with no medical options a better chance for life. The bill had strong support from two local congressmen, Republican Rep. Tom Rooney, who represents DeSoto, Charlotte and southern Sarasota County; and Republican Rep. Vern Buchanan, who represents the northern portion of Sarasota County and Manatee County. Terminally ill patients are people just like the rest of us „ they are our neighbors, friends and loved ones who are just looking for a way to survive,Ž Rooney said in a news release. Not only are they searching for relief from their illnesses, but these terminally ill patients are just searching for a little hope.Ž Buchanan said in a release, A patient with a life-threatening disease who wants to take a chance on a promising treatment should be allowed to do so. They may not have the time to wait for “nal FDA approval, which can take years.Ž We applaud their effort and the new law. The legislation received unusually broad political support „ although Washington Post columnist Marc Thiessen noted only 22 House Democrats voted for the “nal version of the bill. Right to Try laws are in effect in 40 states, including Florida. When Florida enacted its law in 2015, only 20 states had signed on. Insurance companies balked at participation, because federal protections were not in place. Now, we expect patients who have otherwise lost out may more readily get access to experimental treatments, without traveling abroad to countries that already permit drugs slogging through the FDA approval process. Championed for years by the libertarian Goldwater Institute, the law will allow terminally ill patients to seek treatments with an investigational drug, biological product or deviceŽ that has passed an initial phase of Food and Drug Administration clinical trials. Phase 1 testing indicates whether the drug is safe at the most basic level: whether it outright kills people. Subsequent trials are designed to show a drugs effectiveness and possible side effects (the long list tacked on the end of TV commercials). Experimental drugs usually fail in the latter stages of human clinical trials. Now, patients in dire situations may drugs that have cleared only the “rst phase. A long shot, certainly, but one that may seem worthwhile to desperate families. Nevertheless, as CBS News noted, the legislation only permits access to nonapproved therapies. They have no guarantee, no right,Ž to them. Drug companies may be reluctant to provide experimental drug for a number of reasons, from cost and availability to fear of potential lawsuits (although the law ostensibly offers legal protections). Nevertheless, the rationale is there: When all approved therapies fail a terminally ill patient, why not try something else? Whats the real harm? If nothing else, slim hope is still hope. „ Sun NewspapersOpportunity for terminally ill patients

PAGE 7

Wednesday, June 6, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. NEW YORK „ Sears will close dozens more stores as sales shrink and losses grow, an announcement that has become a familiar refrain as the company retrenches. The beleaguered retailer, which operates Kmart and Sears stores, said it has identi“ed about 100 stores that are no longer turning a pro“t, and the majority of those locations will be shuttered soon. Sears released a list of 63 stores that it said will close in September. It said earlier in the day there would be 72 closed, but said some were being re-evaluated. The Sebring store at Lakeshore Mall was not on the list. After this round of closures, the company will have about 800 stores, down from about 1,000 at the end of last year and far below the 2012 peak of 4,000 stores. Sears also posted a quarterly loss of $424 million and said store closings already underway contributed to a drop of more than 30 percent in revenue. That marks the more than “ve years of straight quarterly sales drop, according to FactSet. Sales at established stores, a key gauge of a retailers health, tumbled nearly 12 percent, down 9.5 percent at Kmart stores and 13.4 percent at Sears. Rob Riecker, Sears chief “nancial of“cer, said in a pre-recorded call that the companys stores are a critical component in our transformation.Ž But to meet customer needs and improve “nancial results, Sears must close poorly performing stores and focus on our best stores, including our newer smaller-store formats,Ž he said, according to a transcript of the call. The latest closings underscore the deep-rooted problems at Sears, which was once a one-time powerhouse retailer that survived two world wars and the Great Depression but has been calving off pieces of itself as it burns through money. The demise of Sears has felt like a prolonged, drip, drip, drip as evidenced by the string of quarterly sales numbers,Ž said Mark Hamrick, Bankrate.com senior economic analyst. Essentially, it has been injury by a thousand cuts, whether by failing to staff stores to provide customers with good experiences or by failing to stock better quality merchandise in its stores.Ž Chairman and CEO Edward Lampert, who combined Sears and Kmart in 2005 after helping to bring the latter out of bankruptcy, has long pledged to save the famed retailer, which started in the 1880s as a mail-order catalog business. But the stores have remained an albatross. And Kenmore, the retailers renowned appliance brand, became the latest potential sale after ESL Investments, the companys largest shareholder, headed by Lampert, said it might be interested in buying it. Sears also has made deals with Amazon. The company announced recently that shoppers could buy any brand of tires on Amazon.com, have them shipped to a Sears Auto Center and then bring in their car to get them installed. Amazon began selling Searss Kenmore brand of ovens, washers and other appliances last year. For the period that ended May 5, Sears lost $3.93 per share. It earned $245 million, or $2.29 per share, a year earlier, a quarter that included a $492 million gain tied to the sale of the Craftsman brand. The weak “nancial results stand out amid higher consumer con“dence and a solid economy. Other chains like Walmart, Best Buy and even other department stores like Macys have posted rosier results. Shares of Sears Holdings Corp., based in Hoffman Estates, Illinois, fell more than 12 percent, or 40 cents, to $2.81 on Thursday.Sears to close dozens more stores as sales plungeBy ANNE DINNOCENZIO and MICHELLE CHAPMANTHE ASSOCIATED PRESSSebring store not on the list KIM LEATHERMAN/STAFFThis photo shows the Sears store at Lakeshore Mall in Sebring. Sears is closing another 63 stores after reporting a rst-quarter losses and plunging sales. The struggling retailer said Thursday, May 31 that it has identied about 100 stores that are no longer turning prots, and 63 of those locations will be shuttered soon. The Sebring store is not on the list. THE LIST OF 63 CLOSING STORES Sears 10001 N Metro Parkway West Phoenix AZ Sears 100 S Puente Hills Mall City Industry CA Sears 7902 Citrus Park Town Center Tampa FL Sears 320 Towne Center Circle Sanford FL Sears 2201 Henderson Mill Road N.E. Atlanta GA Sears 1300 Southlake Mall Morrow GA Sears 2100 Pleasant Hill Road Duluth GA Sears 320 W Kimberly Road Davenport IA Sears #2 Hawthorn Center Vernon Hills IL Sears #2 Fox Valley Center Aurora IL Sears 6136 W Grand Avenue Gurnee IL Sears 104 West White Oaks Mall Springfield IL Sears 2415 Sagamore Pkwy S Lafayette IN Sears 40 Muncie Mall Muncie IN Sears 6020 E 82Nd Street Indianapolis IN Sears 1781 Sw Wanamaker Road Topeka KS Sears Alexandria Mall Alexandria LA Sears Hwys 114 & 128 Peabody MA Sears Eastfield Mall Springfield MA Sears 3191 S Linden Road Flint MI Sears 18900 Michigan Avenue Dearborn MI Sears 14100 Lakeside Circle Sterling Heights MI Sears 1212 S Airport Road W Traverse City MI Sears Shingle Creek Crossing Brooklyn Ctr MN Sears Miller Hill Mall Duluth MN Sears 250 S County Center Way St. Louis MO Sears #1 Chesterfield Mall Chesterfield MO Sears 1000 Turtle Creek Drive Hattiesburg MS Sears 1515 Grand Avenue Billings MT Sears 2800 S Columbia Road Grand Forks ND Sears 300 Quaker Bridge Mall Lawrenceville NJ Sears 2341 Rt 66 Ocean NJ Sears 2501 Mt Holly Road Burlington NJ Sears 10000 Coors Bypass N.W. Albuquerque NM Sears 3649 Erie Blvd E De Witt / Syracuse NY Sears 2400 Elida Road Lima OH Sears 17271 Southpark Center Strongsville OH Sears 300 S Hills Village Pittsburgh / South Hills PA Sears 1000 Robinson Center Drive Pittsburgh PA Sears 205 W Blackstock Road Spartanburg SC Sears 3101 N Main Street Anderson SC Sears 3400 Empire Mall Sioux Falls SD Sears 2931 Knoxville Center Drive Knoxville TN Sears 2401 S Stemmons Freeway Lewisville TX Sears 1800 Green Oaks Road Fort Worth TX Sears 11200 Lakeline Mall Drive Cedar Park TX Sears Golden Triangle Mall Denton TX Sears 4502 S Steele Street Tacoma WA Kmart 910 North China Lake Blvd Ridgecrest CA Kmart 9881 W 58Th Avenue Arvada CO Kmart 5400 E Busch Blvd Tampa FL Kmart 4303 Nawiliwili Road Lihue HI Kmart 2535 Hubbell Avenue Des Moines IA Kmart 5909 E State Street Rockford IL Kmart 4070 Ryan Street Lake Charles LA Kmart 215 North Central Avenue Duluth MN Kmart 24 34 Barbour Avenue Passaic / Clifton NJ Kmart 2100 Carlisle Avenue Albuquerque NM Kmart 1000 Montauk Highway West Babylon NY Kmart 25301 Rockaway Blvd Rosedale NY Kmart 12350 N E Sandy Blvd Portland OR Kmart 1072 Mountain Laurel Plaza Latrobe PA Kmart 5000 San Dario Laredo TXadno=3581412 REGISTRAR Responsible for the operation and supervision of the Admissions, Registration, and Records Office. Masters degree and five or more years of recent employment experience in a post-secondary educational institution required. Experience working with student records, registration, and computer systems required. Experience with Ellucian Banner software strongly preferred. Experience in the development and design of computer systems as related to Student Services functions helpful. Competitive salary plus a comprehensive benefits package. Application review begins: June 30, 2018. Please visit http://sfsc.interviewexchange.com for application and other detailed requirements. SFSC IS AN EQUAL ACCESS/EQUAL OPPORTUNITY INSTITUTION 600 West College Dr. Avon Park, FL 33825 (863) 784-7132

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Wednesday, June 6, 2018 www.highlandsnewssun.com compete with other counties, the TDC voted in February to raise the tourist tax rate and remove Lakes ImprovementŽ and Arts & CultureŽ earmarks. The Board of County Commission voted 4-1 Tuesday to add the “rst penny and remove the carve-outs, with Commissioner Jack Richie dissenting. They then voted 4-1 to add the second penny, earmarked for asset development, with Commissioner Don Elwell dissenting. The vote changes where funds will go. Under the prior 2 percent rate, LakesŽ took the “rst 10 percent „ $44,000 „ and administration took $165,000. From the rest, Art & Culture took 20 percent „ $46,200 „ leaving $184,800 for marketing. The lakes account still has $227,000 and Arts & Culture has $177,000. Those accounts will remain intact until depleted, after which funds for those categories will come out of marketing. The vote to remove the Arts & Culture cut-out didnt sit well with Fred Leavitt, president of the Heartland Cultural Alliance. Hiring Hartt three years ago has helped draw tourists to the county, he said. On the downside, the TDC has yet to deliver on its promised campaign to promote Highlands County as a destination for cultural tourists,Ž Leavitt said, and continues to raid the kitty set aside to fund that campaign.Ž He said other counties fund carve-outs for arts. Cindy Garren, TDC board member, said the TDC needs a strategic plan. For now, it follows a marketing plan, which a 4 percent tax will help. However, as an Arts & Culture representative, she asserted that the TDC has promoted arts. We adopted (Leavitts) slogan, Deep in the Art of Florida, for both the print and digital media campaigns,Ž Garren said. We have also created an Arts & Culture Passport, inviting our visitors to tour a number of our arts and cultural organizations here in the county.Ž She said the county hosted bus tours of arts attractions during the 2016 Highlands Fine Arts Festival, and the TDC has grants for arts groups. Leavitt said those groups have to create events to get funds. Cindy Rodriguez, member of the Polk County Arts Alliance Board, said Polk County residents wrestled with this issue. They lost a carve-out for the arts, because money piled up. It took three years and advocacy by then-county commissioner Melony Bell to reinstate it. Rodriguez said it helped that voters required a 15 percent arts set-aside in the original referendum. The issue also spurred the county to create the Alliance, a subcommittee of the tourist board, Rodriguez said. It requires arts groups to meet guidelines for funding, such as tracking visitor numbers. They try to encourage overnight stays, Rodriguez said, because after all, thats what replenishes the fund.Ž Elwell said he didnt think arts and culture promotion would go away: The TDC has arts representatives. He also didnt think Highlands County should raise funds for capital projects without a plan. Elwell said a plan might state the county doesnt need new assets, and therefore wouldnt need the fourth penny. Commissioner Ron Handley liked the idea of collecting funds now, with or without plans. Elwell called that extraordinarily “scally irresponsible,Ž like a child asking a father for $20 and not saying why. Its hard for me to sit here and say, Theres no idea what the moneys going to be spent for,Ž Hartt said, because in the statute its very clear.Ž In her presentation, Hartt said Florida lets tourist taxes fund aquatic parks/playgrounds, waterfront developments/ events, nature centers at state parks, convention centers, “shing tournament venues, eco-tourism assets, rodeo arenas or agricultural center repairs. One local item has been to rebuild the rodeo arena at Bert J. Harris Jr. Agri-Civic Center. However, Hartt said the Legislature could change authorized uses in “ve years, or residents may want something else. Were going to have a meeting, (the) paper is going to write, TDCs going to build a convention center, and then in “ve years when we dont build a convention center, for whatever reason,Ž Hartt said, then its going to be, The TDC said they were going to do this and they didnt.Ž Thats where I have some heartburn as far as telling you all right now, before we even start collecting the money, what were going to spend it on,Ž Hartt added. has proven himself to be in need of stricter supervision.Ž He recommended house arrest, but the terms of Arakakis probation remained unchanged. In January 2014, law enforcement of“cers arrested Arakaki for possession of meth and drug paraphernalia. It was his third violation, prompting the court to revoke its offer to withhold adjudication, branding Arakaki a convicted felon. The judge sent Arakaki to the DACCO Prison Diversion Program in Tampa. There, he received residential treatment. Arakaki did not return messages left on phone numbers he provided to police. No one came to the door of what was believed to be his apartment and calls to relatives went unanswered. The public defender who represented him told the Herald-Tribune she did not remember many details of the case or why Arakaki was given so many chances. The attorney said there was nothing extraordinary that stood out. Arakaki completed his probation in February „ “ve years after his arrest. Michael Brackins did not get those same chances. The black man sold $100 of crack cocaine to an undercover deputy at that retail strip near Busch Gardens in November 2009. At the time, Brackins had priors for dealing in stolen property, burglary of a dwelling and grand theft. He also had two misdemeanors on his record. Dealing cocaine is a level 5 felony that carries a score of 28 points. But because Brackins was purportedly within a drug-free zone, and prosecutors did not drop the enhancement, the State Attorneys Of“ce doubled the points for the drug offense to 56. As a result, what wouldve been a total sentencing score of 49.2 points ballooned to 77.2, which means the difference between spending 16 months behind bars or 37. Brackins pleaded guilty to forgo trial, hoping for leniency. Judge Wayne S. Timmerman sentenced below the minimum set by the guidelines, but probation wasnt in the cards. Neither was drug treatment. The judge gave Brackins 20 months in state prison. The Herald-Tribune requested Brackins full “le from the State Attorneys Of“ce, but prosecutors said his case was purged from storage.Brackins did not respond to phone calls or letters. The defense attorney he hired said the circumstances of the case were not unusual. Sometimes theyll agree to reduce the charges to get a lower sentence, sometimes they wont,Ž Tampa lawyer Stephen Leal said. It all varies from case to case, prosecutor to prosecutor. Anytime they have leverage like that with enhancements, its a bargaining chip in their back pocket.Ž This series of stories on how drug courts have a legal and ethical obligationŽ to provide equal access to treatment, regardless of race, will continue next week. Read the series online at http:// projects.heraldtribune. com/one-war-two-races/ intro/WARFROM PAGE 1 Gulf Blvd. Hamid immediately ”ed the scene of the accident in the Ford Explorer, reports said. Of“cers found him at approximately 8:06 p.m. and arrested him. The case is now in the hands of the Pinellas County Sheriffs Of“ce Major Accident Investigation Team (M.A.I.T.), which has reported that they have noti“ed next of kin, but still have the incident under investigation. Rev. Andrew Conyer performed the couples wedding in 2015 at Unity Life Enrichment Centre in Sebring. They were so in love with one another,Ž Conyer said. Conyer said Gran was very engagedŽ in her community and her church, as was DeSanta, often stopping after each service to talk with youth. Gran, a retired home health nurse, still took an interest in peoples health, Conyer said. She had great compassion for people,Ž Conyer said. Conyer described NickŽ as a kind soul, especially to others: He took the time to listen.Ž Gene Murphy, 20-year “shing/grilling buddy at charity events, called DeSanta an absolutely wonderful person.Ž Fishing and cooking was just a blast with him,Ž Murphy said. DeSanta event shared his super-bestŽ hush puppy recipe with him. The man didnt have no enemies,Ž Murphy said. (Beverly) was a god-send. They belonged together.Ž DeSanta, a Vietnam veteran, took a Rotary Freedom Flight in early May to Washington D.C. with Lake Placid Police Chief James Fansler as his escort. Fansler said drunk drivers invite trouble, but to leave him to die, that just ampli“es this for me.Ž Fansler said DeSanta didnt really need help in Washington, D.C. He was in great shape for 74 years old, I believe,Ž Fansler said. We walked several, several miles, even in Arlington National Cemetery.Ž When asked if he wanted to climb the Lincoln Memorial steps, DeSanta said, Heck, yeah!Ž Fansler said the trip really helped DeSanta. For the man I knew, I had seen some life come back into him. He was “lled with youthful spirit in an old mans body,Ž Fansler said. I wish Id had more opportunity to speak with him before he was gone.ŽCOUPLEFROM PAGE 1 Trail Elementary.Ž Kogelschatz has served two years as assistant principal at Cracker Trail Elementary. He was assistant principal of Park Elementary when he was transfered in June 2016 to Cracker Trail Elementary. Before he served at Park Elementary, he was the dean at the Kindergarten Learning Center. Kogelschatz was among “ve applicants who applied to “ll the position at Cracker Trail after Longshore announced Laura Waldon would not be returning as principal for the 2018-19 school year. There are 15 candidates for the districts assistant principal openings, which are at Cracker Trail, Lake Country and Avon elementary schools, and Hill-Gustat Middle and Avon Park Middle schools. The assistant principal interviews will be conducted Friday. Longshore previously recommended two new principals for the 201819 school year: Shane Ward at Lake Country Elementary and Candis Dean at Lake Placid Elementary. Longshores personnel recommendations are subject to approval by the School Board of Highlands County.PRINCIPALFROM PAGE 1 COUNTYFROM PAGE 1 SIMPLE TO ENTER Each & Every Time You Dine You are Automatically Entered.Save Your Tickets Until2710 Kenilworth Blvd. Sebring, Florida (863) 385-7323GRAND PRIZE DRAWINGSunday, September 30th!Rain or Shine!May 28th to September 30th! THE BIG DRAWING CELEBRATION!!Winners must be present to claim prizes. S S W W Wi n Weve Partnered Up with Local Businesses for Some Amazing Prizes This Year!€ 2015 Custom Golf Cart! € 7-Night Royal Caribbean Cruise for Two € Honda VTX Bike € Brand New Serta iComfort 3000 Bed € 6-Month Golds Gym Membership € 1 Night Getaway to Chateau Elan (includes meal)PLUS these Great Prizes DIRECTLY FROM DIMITRIS€ 7-Night Get-A-Way to Helen, GA € 60 Inch Flat Screen TV € BBQ Grill € AND THREE Dimitris Gift Cards $1000, $500, and $250PARTNERS INCLUDE: AB Carts, Mattress Direct, USA, Cruise Supermarket, McPhails Auto and Golds Gymadno=3583775 www.edwardjones.com Member SIPC Cheryl S BrownFinancial Advisor 204 Dal Hall Blvd Lake Placid, FL 33852 863-465-6444Kimberlie OppoldFinancial Advisor32313 Broadway St Ste 301Sebring, FL 33870 863-314-0453 Were more than just a great rateMinimum deposit $1,000 1Year APYFinding a great rate on a CD is nice, but if you want to get the most out of your CDs, you need a strategy. If youre looking for potential ways to generate additional income without tying up your money for years, please call or visit your local Edward Jones “ nancial advisor today.* Annual Percentage Yield (APY) e ective 6/4/18. CDs o ered by Edward Jones are bank-issued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “ nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs o ered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC).2.25% Bank-issued, FDIC-insured adno=3583758 Complete Sales & Service A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: is $4.00 and it includes details about the artist, a story about each mural, the location and tips to find hidden elements. PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935www.cauffieldandsons. com (863) 465-2257 € FAX 465-4640 CAUFFIELD & SONS, INC. HARDWARE The Murals The Murals OF LAKE PLACIDShop Lake Placid for an experience as unique as our murals. S S S S S S S h h h h h h h o o p p p Lake Placid for an experience as unique as our murals. The Talk of the Townadno=3578931

PAGE 9

Wednesday, June 6, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com adno=3583582 Friday 11:30am 6pm € Saturday 9am 3pmLIMITED BOOTH SPACE AVAILABLE! CALL TODAY TO RESERVE 863.386.5808In Partnership with the Highlands County Board of County Commissioners and the Emergency Operations Center SPONSORED BY:KIDS ZONE! Guest speakers include Highlands County Emergency Operations, Special Needs Shelter, and Law Enforcement Elderly Preparation to support in disaster preparedness and recovery this Hurricane season. American Red Cross and many others. FREE 2-DAY FAMILY EVENT! of Leigh Spann of of FOX 13 NEWS Sponsored by:OF LAKE PLACID Erica WhiteOur Hometown SweetheartŽ LIVE APPEARANCES FRIDAY & SATURDAY ON CENTER STAGE SPONSORED BY. . adno=3583582

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Wednesday, June 6, 2018 www.highlandsnewssun.com LOCAL SPORTS Dave DouglassHIGHLANDS BASS ANGLER The Freshwater “shing forecast for the second half of the “rst week of June gives anglers the last quarter moon phase and a typical rainy season weather forecast. All “shing factors considered, anglers will experience the best success “shing during the sunrise and sunset periods over the next three days. During the weekend a midmorning bite will develop as a southeasterly wind pattern sets the stage for the super new moon next week. Today a mild west wind will continue to prevail until Friday when it switches out of east northeast for Friday and again switches out of the southeast for the weekend. The only negative in the forecast is the lack of wind speed Thursday and Friday. Best Fishing Days: Thursday and Friday morning atmospheric pressure rise is forecasted to be above the normal amount of increase and thus “sh adjustment activity will be higher than the average for the rainy season weather pattern norm. Major Fishing Periods: There are two major periods over the next three days, one during the sunrise and moon overhead period (6:29 a.m. and 7:27 a.m. today) and again during the sunset and moon underfoot period (8:19 p.m. and 7:49 p.m. today). So “shing during the 6-9 hours of the day will produce the best. A feed intensity rating of 4-5 today will remain at that rate through the weekend. Minor Fishing Period: There has been an atmospheric pressure spike period occurring two to three hours prior to solar noon, which occurs today at 1:25 p.m. The moonset probably had something to do with the timing over the past three day however today it occurs at 1:18 p.m. and since the moon has been at its weakest orbit position, I dont believe it was or will become in”uential in this midday pressure spike period. Prime Monthly Periods: June 10-16 almost super new moon, 26-30 weak full moon, July 10-16 super new moon, 24-29 weak full moon. Highlands Bass Angler Bass Guide-Trips: A 6-7 hour charter for $250.00 for one or two anglers, all gear, arti“cial bait and tackle included. Cold water and weather protection provided. Custom bass “shing charter packages available. Call 863-381-8474 to plan and book your bass “shing experience today. Seasonal Safety Notes: Alligators are now in their mating season which occurs from April through August. Males are very aggressive and any shallow body of water will have dangerous gators so be alert. Expect gators to be in your pools and other areas near small waterways. Gators will be where they usually are not, so scan areas for gator activity. Istokpoga.info News: The lake level is at 38.25 feet above sea level, which is the max-level in the 9-inch management-threshold range for June„28.25. The minimum level is 37.50 currently, and will Sunrise, sunset offers best fishingFISHING | 11 Saturdays Chevrolet Sports Car Classic at Detroits Belle Isle Park represented the halfway point of the 10-race season for the IMSA WeatherTech SportsCar Championships ”agship Prototype class and was the fourth of 11 rounds for the GT Daytona (GTD) class. It also marked the second and “nal 100-minute street circuit sprint for the 2018 season. The intense battle featured “ve lead changes in the Prototype class and three in GTD, with Felipe Nasr and Eric Curran in the No. 31 Whelen Engineering Cadillac DPi-V.R preserving General Motors IMSA win streak in Detroit going back to 2007, while Katherine Legge and Mario Farnbacher scored an important victory for Meyer Shank Racing in the No. 86 Acura NSX GT3. Here are key takeaways from a quick weekend in the Motor City. MSR Makes History For Meyer Shank Racing, the 2018 Chevrolet Sports Car Classic will hold a special place in the teams illustrious history. While the team has had several great moments over the years … the overall victory in the 2012 Rolex 24 At Daytona and last years breakthrough victory for the Acura NSX GT3 at Detroit immediately come to mind … Saturdays race was the “rst 1-2 “nish Exciting racing at halfway pointSpecial to Highlands News-SunIMSA WeatherTech Series has close races in all classesThe Highlands Hurricanes Swim Team opened the summer season with a good showing in Saturdays organized practice. The Hurricanes boys team “nished “rst in the fourteam meet, while the girls squad came in third place. In the overall competition, the Hardee Swim Association “nished “rst with a total of 634.5 points, while Lake Placid Aquatics placed second with 560, the Highlands Hurricanes Swim Team came in third with 555.5 and the Avon Park Club Swim was fourth at 300. In the boys event, the Highlands Hurricanes were “rst with 237.5 points, Hardee Swim Association came in second place with 235.5, Lake Placid Aquatics was third at 175 and the Avon Park Club Swim had 149. The Highlands Hurricanes were paced by Tyler Baker who had an outstanding day competing in the 13-14 age group. Baker “nished “rst in the 50 freestyle in a time of 27.25, “rst in the 100 free in 59.47, “rst in the 5-yard butter”y in 31.31 and a “rst in the 100-yard individual medley in 1:10.38. Highlands Hurricanes swimmer Connor Darrow competed in the 9-10 age group and had a solid day with a second in the 25-yard freestyle 18.19, second in the 50-yard freestyle in 42.43 and second in the 25-yard backstroke in 26.15. Theron Kulick competed in the 11-12 age group and placed second in the 50-yard breaststroke in 47.12 and he “nished “rst in the 100 individual medley in 1:41.31. Wyatt Lundy won the 50-yard backstroke in a time of 48.38, he placed second in the 50 free in 34.40 and third in the 50 breaststroke in 54.88. The Highlands Hurricanes dominated the 15-18 age group in the 50 free as Peyton Ming “nished “rst in 24.74, Seth Moon came in second in 25.27 and Josh Farless was third in 25.70. Farless won the 100 free in 56.81 and placed second in the 50 backstroke in 29.27. Ming won the 50 backstroke in 29.09. Moon “nished “rst in the 50 breaststroke in 34.16. Ming also won the 50-yard butter”y in 26.71, Farless was second in 27.77 and Moon came in third place at 28.91. In the mixed 100 free relay, Swimmers dive into actionBy MARK PINSONSTAFF WRITERHighlands Hurricanes open with a splashThe annual FIRECRACKER 5K Run/Walk to celebrate the nations birthday has been set for Wednesday, July 4 at Highlands Hammock State Park with a 7:30 a.m. start. Hosted by the Central Florida Striders, the race will feature numerous competitors decked out in Red, White and Blue running gear. The race entry is $20 through June 26 which includes the custom designed sports tee. Fee increases to $25 after the early entry date. Those needing an entry form may email race director Chet Brojek at: cbrojek@comcast.net and the coach will send one out to you. Online registration is available at: endurancesportstiming.com. Come join the fun as they celebrate the fourth with a great run in the park!Dr. Tom McDonald Caladium 5KThose who are interested in running or walking the Tom McDonald Caladium 5K Race on Saturday, July 28, at 7 a.m. can pick-up registration forms in the church of“ce of First Presbyterian Church in Lake Placid or on the church website at fpclp.com. The entry fee for the race is $20 through Friday, July 20 and $30 from July 22nd to race day. The race is sponsored by the Lake Placid Christian Ministerial Association and will bene“t The Samaritans Touch Care Center. If you would like to volunteer to help with the race Saturday morning, please call the church of“ce at 465-2742.Sebring High Swim HoursThe Sebring High School pool is open. Open swim hours are Sunday through Saturday (7 days a week) 1:00 4 p.m. Monday through Friday evenings 6:30 8 p.m. COST: $2.50 per person. Season passes available: $60.00 for the “rst family member and $30.00 for each additional family member. FIRECRACKER 5K slated for July 4BY JIM FOOTESPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOThe Highlands Hurricanes Swim Team had a strong showing in their recentevent. The summer is a busy time for competitive swimmers of all ages in the Heartland. COURTESY PHOTOThe Highlands Hurricanes Swim Team has talented athletes of all ages competing in summer meets. The boys team nished rst while the girls squad came in third in their recent organized swim practice. SWIM | 11 IMSA PHOTOThe No. 31 Action Express Racing Whelen Engineering Cadillac DPi-V.R leads the Prototype class in the WeatherTech SportsCar Series. IMSA | 11 FILE PHOTOAvon Park cross country standout Emily Vargas is always a threat to win any 5K race that is held. The Firecracker 5K is July 4.

PAGE 11

Wednesday, June 6, 2018 | HIGHLANDS NEWS-SUN | A11 www.highlandsnewssun.com remain at this annual low mark until July when it is raised six inches over a six-week period. This seasonal rain-buffer schedule is necessary because the lake “lls six times faster than water is able to be released during major rain events. Currently three of four S68 spillway gates are open 15 inches and ”owing a combined 1100 cubic feet per second. Interested in “shing the Istokpoga spillway? Visit Istokpoga.info website and click on the links to the South Florida Water Mgmt. (SFWMD) real time S68 and S68X spillway gates status webpage. Youll “nd water level and ”ow status data of all water way structures from Kissimmee to Clewiston. Also provided is a link to the Army Corps of Engineers graphical plot, annual water-management schedule website link. Access this article online using, FloridaLakes FishingForecast.com or BassFishingForecast.com HighlandsBassAngler. com offers bass “shing guide-trip options, “shing-help tools, 72 lake-contour maps and additional map sources, and “shing philosophy. Personalized custom “shing packages for beginners to professional anglers are available upon request. Dave Douglass is a bass “shing guide and teacher on twenty-“ve lakes, from the towns of Kissimmee to Clewiston. Visit HighlandsBassAngler. com for complete details. Phone: 863-381-8474. Email: DavidPDouglass@ hotmail.comFISHINGFROM PAGE 10 the Highlands Hurricanes quartet of Jamie Creel, Connor Darrow, Royal Kulick and Birdie Kulick “nished “rst in a time of 1:21.64. In the girls competition, Lake Placid Aquatics “nished “rst with 319 points, Hardee Swim Association came in second place with 299, Highlands Hurricanes Swim Team had 216 and Avon Park Club Swim totaled 135. Jamie Creel competed in the 9-10 age group and won the 50 freestyle in a time of 36.31, while Royal Kulick was second in 39.51. Kulick won the 25 backstroke in 22.34. Creel was second in the 25 butter”y in 20.76, while Kulick came in third at 22.23. Creel also won the 100 individual medley in 1:33.55. Brice Creel competed in the 15-18 age group and “nished “rst in the 100 free in 59.68. She won the 100 individual medley in 1:08.22, while Kristen Farless was second at 1:13.45 and Gigi Sutherland came in third place with a 1:15.41.SWIMFROM PAGE 10 in team history. Legge and Farnbacher led the way in the No. 86, with teammates Lawson Aschenbach and Justin Marks coming home second in the No. 93 Acura NSX. The moment was not lost on Meyer Shank team co-owner Mike Shank. Im not functioning on all cylinders right now because its just never happened,Ž said an emotional Shank in victory lane near Belle Isles iconic Scott Fountain. Its really about just execution of a plan. Since the moment we rolled out here Thursday and we took the cars out and we practiced fuel “ll, we knew this was going to be the race, the whole race. There was no question about it, so we did it. We executed and the other people were just behind a tick and we won.Ž Prototype Points Battle Coming out of the 2017 Chevrolet Sports Car Classic, No. 10 Konica Minolta Cadillac DPi-V.R co-drivers Ricky and Jordan Taylor held a 30-point lead over second-place No. 5 Mustang Sampling Cadillac DPi teammates Christian Fittipaldi and Joao Barbosa after the Taylor brothers scored their “fth consecutive victory. Its much, much closer this year. Barbosa and his new-for-2018 co-driver Filipe Albuquerque … who won the Rolex 24 At Daytona and the BUBBA burger Sports Car Grand Prix at Long Beach … now are tied for the Prototype points lead with their Action Express teammates Nasr and Curran after the No. 31 duos Detroit victory. Each have 144 points. Fourteen points behind the Action Express teammates is another tie for third in points, and it involves the Taylor brothers again. Ricky Taylor and Helio Castroneves, who won last months Acura Sports Car Classic at Mid-Ohio and “nished second at Detroit in the No. 7 Acura Team Penske ARX-05 DPi, are deadlocked with Jordan Taylor and his 2018 teammate in the No. 10 Cadillac DPi, Renger van der Zande. Just four points in arrears of the third-place pair is the No. 6 Acura Team Penske duo of Dane Cameron and Juan Pablo Montoya. Cameron and Montoya “nished second at Mid-Ohio and third at Detroit. In fact, this year there are eight teams within the same 30-point window that separated “rst and second last year. If the last couple of races are any indication, chances are excellent that this years Prototype championship battle will be a barnburner all the way to the Motul Petit Le Mans in October. GTD Points Lead The 1-2 result for Meyer Shank Racing tightened things up considerably in the GTD point standings, but Paul Miller Racing, which took the class points lead following its victory in Marchs Mobil 1 Twelve Hours of Sebring Presented by Advance Auto Parts, remains atop the points chart with four of 11 rounds in the books. Reason being, the No. 48 Lamborghini Huracn GT3 and co-drivers Bryan Sellers and Madison Snow have “nished every race so far this season on the podium. The team also “nished third at the season-opening Rolex 24 At Daytona, last months Acura Sports Car Challenge at Mid-Ohio and at Detroit, a race that saw Sellers also take the Motul Pole Award in qualifying. Its another great race weekend for us to earn another podium,Ž said Sellers, who alongside Snow shares a threepoint lead in the GTD standings over Legge. Anytime you can get a podium, its a good day. Im proud of Madison. He did a good job. It was his weekend to “nish the race and his weekend to lead the team. He got to take charge and I couldnt be prouder of the way he continues to grow and step up for us. We had a good weekend as a team.Ž Ferrari Scores Top Five News broke early last week that two-time defending GTD champion Alessandro Balzan would be unable to compete in the Chevrolet Sports Car Classic due to a minor medical procedure, effectively ending his bid for a third-straight driver title. However, his No. 63 WeatherTech Ferrari 488 GT3 co-driver Cooper MacNeil still has a chance to bring home Scuderia Corsas fourth consecutive GTD crown and the team took another positive step in that direction, as MacNeil and pinch-hitting co-driver Jeff Segal “nished “fth in Detroit. It was the teams best result since MacNeil, Balzan and Segal “nished second in the Mobil 1 Twelve Hours of Sebring. Decent day in the WeatherTech Scuderia Corsa Ferrari,Ž said MacNeil before jetting off to Le Mans for Sundays test day. Obviously, we come here to win, so “nishing P5 was not the object of the exercise this weekend. But any time you come to a street course, you risk the car. We left here with a completely clean car for Watkins Glen. We had good pace, good team camaraderie and some decent points.ŽIMSAFROM PAGE 10 IMSA PHOTOMeyer Shank Racing went 1-2 in the Chevrolet Sports Car Classic with the No. 86 winning and the No. 93 Acura NSX placing second at Belle Isle in Detroit. If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Papa Kenny Long loves... the most perfect cat in the world; AIRPLANE CARGO LONG.Ž He received his name after he arrived by Delta Cargo from North Carolina; therefore he is EXTREMELY afraid of loud noises. He is a RAGDOLL BREED, and yes, we all spoil him just as much as we can!adno=3583374 COMING SOON! GOLF OPEN Heartland For more details & registration Contact Pam Harris at 863.386.5805 Play any or all of the participating courses for your chance to qualify for your spot in the Championship tournament course to be announced top scores at each qualifying tournament will advance to championship tournament. Championship course selection and qualifying rules for men and women to follow. GOLF COURSE adno=3583515 adno=3583515

PAGE 12

A12 | HIGHLANDS NEWS-SUN | Wednesday, June 6, 2018 www.highlandsnewssun.com NASCAR THIS WEEKFEUD OF THE WEEK SPEED FREAKSA few questions we had to ask ourselvesCUP STANDINGS WHATS ON TAP QUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answersGODWINS PICKS FOR MICHIGANThe Daytona Beach News-Journals Godwin Kelly & Ken Willis have covered NASCAR for nearly 60 years combined. godwin.kelly@MOTOR MOUTHS PODCASTGoing to Michigan used to be a big deal? Is it anymore? Lets talk it out. Tune in online at www.news-journalonline.com/ daytonamotormouths THREE THINGS TO WATCHPOCONO THREE THINGS WE LEARNED 123 4 5678910 KEN WILLIS TOP 10 NASCAR DRIVER RANKINGSKEVIN HARVICK Rebounded well from that Charlotte clunker KYLE BUSCH How big is his trophy case? MARTIN TRUEX JR. Proved its not all Kevin and Kyle JOEY LOGANO Mr. Penske likes winning at Michigan CLINT BOWYER 0-for-24 at Michigan BRAD KESELOWSKI See Logano KURT BUSCH Middle name is Thomas DENNY HAMLIN Gets a Mulligan for Pocono JIMMIE JOHNSON Still inching back into form ARIC ALMIROLA Will “nish 6th at Michigan Fourteen races in, who's your biggest pleasant surprise? GODSPEAK: I'm going with everybody's second-favorite driver, Clint Bowyer. Got a win and is sixth in points. KEN'S CALL: Only because other guys his age have been eyeballing the exit ramp, I'll say Harvick's career-best roll through the opening months.And since we asked, your biggest disapointment? GODSPEAK: Kasey Kahne, because I thought his driving skills would elevate the performance of the No. 95 Chevy. He's 28th in points. KEN'S CALL: This one is easy. All of Hendrick Motorsports. They're off the rails and searching, and while folks assume they'll “nd it, you just never know. ERIK JONES VS. JOEY LOGANO: During a restart on Lap 151 (of 160) Logano pushed Jones off the track and motored forward to a ninth-place “nish. Jones wound up 29th. GODWIN KELLYS TAKE: Within a minute of the incident, Logano told his spotter to apologize to Jones spotter in the tower. Is Jones a polite young man? We will “nd out in the coming weeks. WINNER: Kyle Larson REST OF TOP 5: Kyle Busch, Kevin Harvick, Martin Truex Jr., Kurt Busch FIRST ONE OUT: Kasey Kahne DARK HORSE: Aric Almirola DONT BE SURPRISED IF: Larson zooms to his fourth consecutive win at the 2-mile oval and signals Chevys return to action. Do Kyles numbers get enough respect?Not as much as theyd get if he were more well-liked, but those 189 total wins across NASCARs top three series are hard to ignore when searching for the greatest career achievements in stock-car history. His Pocono win gave him 92 wins in that series, to go along with 50 in Trucks and 47 in Cup. Someday down the road, thats going to be one wordy Hall of Fame plaque. Will his eventual career totals ever be matched?Its easy to say no, to assume no one will ever venture away from the Cup Series enough to pile up those numbers. But 15 years ago, we never wouldve assumed Kyles numbers being where they are. Remember, nearly 20 years ago we thought it was amazing when Mark Martin got beyond 40 wins in the X“nity Series (or was it Busch?) as a mere moonlighter. Kyle has more than doubled that.„ Ken Willis, ken.willis @news-jrnl.com1. Kyle Busch 624 2. Kevin Harvick 537 3. Joey Logano 534 4. Martin Truex Jr. 487 5. Brad Keselowski 474 6. Clint Bowyer 453 7. Kurt Busch 447 8. Denny Hamlin 437 9. Kyle Larson 425 10. Ryan Blaney 413 11. Aric Almirola 406 12. Jimmie Johnson 360 13. Chase Elliott 334 14. Erik Jones 322 15. Ricky Stenhouse Jr. 319 16. Alex Bowman 310 17. Paul Menard 289 18. Austin Dillon 269 19. Daniel Suarez 258 20. Jamie McMurray 253 CUP SERIES: Firekeepers Casino 400 SITE: Michigan International Speedway (2-mile oval) TV SCHEDULE: Friday, practice (Fox Sports 2, 11:30 a.m.), qualifying (Fox Sports 1, 4 p.m.). Saturday, practice (Fox Sports 1, 9 a.m.; Fox Sports 2, noon). Sunday, (Fox, coverage begins at 1:30 p.m.; green ”ag, 2:15 p.m.) XFINITY: LTI Printing 250 SITE: Michigan International Speedway SCHEDULE: Friday, practice (Fox Sports 2, 1 p.m.; Fox Sports 1, 3 p.m.). Saturday, qualifying (Fox Sports 1, 10 a.m.), race (Fox, 1:30 p.m.) CAMPING WORLD TRUCKS: Rattlesnake 400 SITE: Texas Motor Speedway (1.5-mile quad-oval) TV SCHEDULE: Friday, qualifying (Fox Sports 2, 5:30 p.m.), race (Fox Sports 1, 9 p.m.)Feb. 11: Clash at Daytona (Brad Keselowski) Feb. 15: Can-Am Duel at Daytona (Ryan Blaney and Chase Elliott) Feb. 18: Daytona 500 (Austin Dillon) Feb. 25: Folds of Honor 500 at Atlanta (Kevin Harvick) March 4: Kobalt 400 at Las Vegas (Kevin Harvick) March 11: Camping World 500(k) at Phoenix (Kevin Harvick) March 18: Auto Club 400 at Fontana (Martin Truex) March 26: STP 500 at Martinsville (Clint Bowyer) April 8: OReilly Auto Parts 500 at Texas (Kyle Busch) April 15: Food City 500 at Bristol (Kyle Busch) April 21: Toyota Owners 400 at Richmond (Kyle Busch) April 29: Geico 500 at Talladega (Joey Logano) May 6: AAA 400 at Dover (Kevin Harvick) May 12: Go Bowling 400 at Kansas (Kevin Harvick) May 19: All Star Race at Charlotte (Kevin Harvick) May 27: Coca-Cola 600 at Charlotte (Kyle Busch) June 3: Pocono 400 (Martin Truex Jr.) June 10: FireKeepers Casino 400 at Michigan June 24: Toyota/Save Mart 350 at Sonoma July 1: Chicago 400 at Chicagoland July 7: Coke Zero 400 at Daytona July 14: Quaker State 400 at Kentucky July 22: New Hampshire 301 July 29: Pennsylvania 400 at Pocono Aug. 5: 355 at the Glen, at Watkins Glen Aug. 12: Pure Michigan 400 Aug. 18: Night Race at Bristol Sept. 2: Southern 500 at Darlington Sept. 9: Brickyard 400 at Indianapolis Sept. 16: Las Vegas 400 Sept. 22: Federated Auto Parts 400 at Richmond Sept. 30: Bank of America 500(k) at Charlotte road course Oct. 7: Delaware 400 at Dover Oct. 14: Alabama 500 at Talladega Oct. 21: Hollywood Casino 400 at Kansas Oct. 28: First Data 500 at Martinsville Nov. 4: Texas 500 Nov. 11: Can-Am 500(k) at Phoenix Nov. 18: Ford EcoBoost 400 at Homestead1. Kyles streakKyle Larson has an impressive streak going at Michigan International Speedway. Since the second race of the 2016 season, he has won three straight NASCAR Cup Series races at the fast two-mile oval. Is his No. 42 Chevrolet up for the challenge? We need to be a little bit better to compete with Kyle Busch, Kevin Harvick and Martin Truex Jr.,Ž he said. They are de“nitely the class of the “eld. We are close.Ž 2. 14 and 40It took Jimmie Johnson 14 Cup Series races to lead his “rst laps of competition in the No. 48 Chevrolet. Johnson, the seven-time NASCAR champion, led Laps 26 and 27 at Pocono to push away that embarrassing statistic. Now there is that little matter of the 40-race winless streak. He has back-to-back top-10 “nishes. We just need to keep improving, but were slowly chipping away at it,Ž Johnson said. 3. Better get to itDont look now, but the NASCAR Cup Series just passed the halfway point of the regular season, leaving only a dozen races for drivers to get quali“ed for the playoffs. Kevin Harvick, Kyle Busch and Martin Truex Jr. have hogged Victory Lane, combining for 11 wins in 14 races. Drivers around the bubble area can hear the clock ticking. When you are racing (Busch) and (Truex) you are splitting hairs,Ž Harvick said.„ Godwin Kelly, godwin. kelly@news-jrnl.comKyle Larson hopes to celebrate his fourth straight win at Michigan on Sunday. [AP/PAUL SANCYA] 1. 3-way ghtMartin Truex Jr. made a statement win at Pocono. His message? The Cup Series championship is not a two-man battle between Kevin Harvick and Kyle Busch. Its always fun to win,Ž Truex said. But especially when you beat the best guys out there.Ž2. Missed shiBubba Wallace was trying to shift his No. 43 Chevrolet from third to fourth gear, but accidently pushed it into second. The engine suffered a violent death with the RPM overload. She screamed pretty loud for a second and that was it,Ž Wallace said. It didnt re-“re after that.Ž 3. Pace car safetyBrett Bodine has never wrecked a NASCAR pace car, but Mark Reuss driving the IndyCar Series Camaro at Detroit wasnt so lucky. The GM exec crashed at the Belle Isle course. We are thankful that there were no serious injuries,Ž Chevrolet said.„ Godwin Kelly, godwin. kelly@news-jrnl.comMartin Truex Jr. burns down his tires after beating his two biggest rivals at Pocono. [AP/DERIK HAMILTON] 2018 SCHEDULE AND WINNERS

PAGE 13

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Wednesday, June 6, 2018 SEBRING „ Of“cers and members of the Tanglewood Art League were in attendance at South Florida State College for their 2018 Annual Juried Student Art Show which was presented at the Museum of Florida Art and Culture on Thursday, April 19. This ceremony celebrates the achievement of art students studying at the college. This was the eighth year that the Tanglewood Art League has given a monetary award to an exceptional artist. A committee was formed to visit the museum and decide on the recipient of our award. This year, we are happy to announce that the Art League has given two monetary awards. Norma Evans, president of our Art League, presented one $300 award to Brian Rodriguez and the second to Alysia Ramirez. Framed Certi“cates of Excellence and a letter acknowledging their achievement accompanied the awards. Rodriguez was born in Miami. He was in”uenced by Walt Disney. He always loved the colors and graphics. He recalls watching shows and movies with his sister, Angie. In elementary school he enjoyed sketching and doodling. It was not until high school that he recognized his ability. He gives credit to his high school teacher, Mr. Van Dam, who suggested he produce larger images which he did. The only member of his family who has any art ability is his sister. He is very passionate about art and wants to advance his abilities with drawing and painting. Ramirez was born in Sebring, but raised in Avon Park. She is the second youngest child in her family. She was in middle school when she realized she loved comics and animation and she was a big fan of Pokemon. Ramirez took an art class in 8th grade where she had to produce a drawing each week. Karla Respress, presently Art Instructor in the Humanities Department at SFSC, was her art instructor when she attended high school. She has taken art and pottery classes. Rodriguez has a B.A. in animation and an M.A. in “ne art. She is the “rst artist in her family. She expects to have a career in animation and hopes to work for Disney in their animation department or with a similar company. The Tanglewood Art League wishes both recipients future success in the world of art.Tanglewood Annual Art awardsSpecial to Highlands News-Sun COURTESY PHOTOBrian Rodriguez was one of two recipients of monetary award from the Tanglewood Art League on April 19. Pictured, from left: Brian Rodriguez; Peggy Scefcyk, treasurer; Norma Evans, president. Crime unit develops scholarship programLAKE PLACID „ On July 21, 2016, the Florida Agricultural Crimes Intelligence Unit (FACIU) established a Scholarship Program that was developed to provide funds for educational assistance for two quali“ed students. Each student is eligible to receive $500 towards a college degree or certi“cation in the State of Florida. The criteria for applying was that an applicant must be a child, stepchild or grandchild of an active member of FACIU. The 2018 FACIU Scholarship was awarded to Jason Andrews who graduated from Lake Placid High School on May 19. Jason graduated with a 3.95 GPA, was ranked 16th in his class of 183 and has been enrolled in honor classes since 9th Grade. Andrews introduction letter described him as an athlete, an honors student; he participated in community events and is a youth baseball coach. Andrews plans to seek a Bachelors Degree in Exercise Science. He was recognized at the Highlands News-Sun Parade of Athletes of 2018 on May 24. Andrews has been playing baseball since he was 4 years old and still has aspirations of becoming a professional baseball player. Andrews applied to and was accepted to attend Stetson University, Florida Gulf Coast University and Florida Southern College. Andrews accepted the Florida Southern College studentship and is enrolled to begin classes in August. Congratulations and good luck to the scholarship recipient. To learn more about the Florida Agricultural Crimes Intelligence Unit or its Scholarship Program, please go to ”orida-faciu.org or contact the unit secretary at bwhite@hendrysheriff. org.SPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOThe Scholarship Award was presented by FACIU President Ryan Waters at the FACIU 37th Annual Training Seminar in Mount Dora, to Lake Placid senior Jason Andrews. Scribblers & Scribes meetingSEBRING „ The next meeting of the Scribblers & Scribes writing group will be at 6 p.m. on Wednesday, June 6, at Caddy Shack Restaurant on Golfview Road in Sebring. This will be the last one until September. A new meeting place will be announced at that time. Membership in FWA is not required. Open to the public. For information, call Barbara at 863-402-9181.Libraries Rock! Summer ReadingSEBRING „ The 2018 Summer Reading Program at Sebring Public Library begins June 7 and is open to young people, preschool through young adult, with programs, prizes, storytime and more. All programs are free of charge. Thursday, June 7, 2 p.m. Rock painting. Thursday, June 14, 2 p.m. Mark Wades Rocking Out at the Library Show! Thursday, June 28, 2 p.m. I Survived the Library Party! Thursday, July 12, 2 p.m. Gerard Tricarico, Out of My Hands Laser Light Show! Thursday, July 19, 2 p.m. Local Heroes at the Library! Thursday, July 26, 2 p.m. Mixed-Up Melodies Party! Registration begins June 5. For more information, call the library at 863-4026716 or visit myhlc.org. Sebring Hills bingoSEBRING „ The Sebring Hills Association will begin bingo every Thursday from 6-9 p.m., 200 Lark Ave. in Sebring. Doors open at 4 p.m. Play begins June 7. For information, call 863-382-1554.Blood driveLAKE PLACID „ The One Blood Bus will be out at St. James Catholic Church from 9 a.m. to 2 p.m. on Thursday, June 7, 3380 Placid View Drive. To reserve a time, call Ted Brown at 863-465-4027. Stop the Violence OutreachLAKE PLACID „ The Holy Trap Ministries will have their fifth annual COMMUNITY NEWS BRIEFSBRIEFS | 10 The Heartland Cultural Alliance (HCA) held its monthly artist reception in their Sebring Airport gallery last Saturday. The featured artist was Andres Lopez from Miami. His work will be on display in the gallery during regular business hours during the month of June. I was born in Cuba and came to Miami in 1993,Ž said Lopez. I studied locally in Cuba and then went to art school when I arrived in the U.S. He attended the Art Florida Academy and Abdon J. Romero Art Studio, studying with Master Romero where he focused on daring and painting. I love painting seascapes and landscapes,Ž he said. I like to be in contact with nature and to feel nature and reproduce it in my art.Ž Lopez met Norma Evans, a local artist with HCA and the Tanglewood Art League, at one of the festivals in Sebring last fall. They discussed having Lopez do an exhibit at the gallery. My preferred way of painting is in plen aire whenever possible,Ž Lopez said. This means painting outside in the air. One of my paintings, (Pigeons at the Courtyard) was painted in a small version at the Biltmore Hotel in Coral Gables. I used it as a reference for painting a large work in oil in my studio.Ž Lopez and his wife Maday live in Miami and have an adult son, Gabriel. It is possible they may someday relocate to Sebring. Lopez would like to teach here Lopez featured HCA artist in JuneBY SHARON WEATHERHEADCORRESPONDENT SHARON WEATHERHEAD/CORRESPONDENTArtist Andres Lopez. Tropical Treasures Il (top picture) and Tropical Treasures I (lower picture).LOPEZ | 8

PAGE 14

B2 | HIGHLANDS NEWS-SUN | Wednesday, June 6, 2018 www.highlandsnewssun.com #catchoftheday We want your best fish pictures. Email Donna.Scherlacher@ highlandsnewssun.com and use Catch of the Day in the subject line. Be sure to include caption information. We asked our Facebook and Instagram followers to submit their “shing photos.Because we had such an overwhelming response, this will now be a monthly feature. Follow us on Instagram @highlandsnewssun WHAT A CATCH! David Bruns caught this sh in Lake Placid. Caleb Bateman shows o his catch in Avon Park. Submitted by Summer Bateman. Robert Markward caught this sh in the Kissimmee River on the Avon Park Bombing Range. Ron Vargas and Olga Baez show off their catch. Submitted by Olga Baez. Barb Davis of Lake Placid caught this 5-pound catsh in Lake Istokpoga. Pat Holmes caught this 12-pound, 13 oz. bass in 2006 on Lake Istokpoga. Adrienne Pierce caught this on Lake Carrie. Madison Yeazel is pretty happy with her latest catch. Submitted by Pam Evans Kenny Evans with a 16-pound catsh caught in Arbuckle Creek. NEW & USED BOATS! PARTS & SERVICE! 730 U.S. 27, Lake Placid, FL 33852 (863) 465-6669 (863) 232-5661 BoatersWorld.com IN-HOUSE FINANCING AVAILABLE! adno=3584545

PAGE 15

Wednesday, June 6, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com adno=3583787 1Subject to credit approval. Restrictions apply. See store for details. *Receive $100 off your purchase of $999 or more, plus get a discount equal to the sales tax.. Prior purchases excluded. Exclude s any product where manufacturer sets a minimum selling price like iComfort, as well as protection plans, clearance items, warr anty, delivery or service charge. 863-402-1688WWW.TURNERFURNITUREONLINE.COM AVON PARK SHOWROOM2900 US 27 SouthAvon Park, FLSHOWROOM HOURS: MONDAY SATURDAY: 10 AM 6 PM SUNDAY: 11 AM 4 PM WAREHOUSE HOURS: TUESDAY SATURDAY: 8 AM 5 PM SUNDAY & MONDAY: CLOSED OUTLET HOURS: MONDAY SATURDAY: 10 AM 5 PM SUNDAY: CLOSED1122 W Locke Street Avon Park, FL Savings! ALL AMERICAN AVON PARK Pinnacle Reclining SofaFINAL PRICE $999Compare at $1299 60 DAY COMFORT GUARANTEE* *On Premium Mattresses Queen Size Value of $999 or more. With Qualifying Purchase of Bed Protector. NEW for 2018! Memory Foam Innovation + Advanced Support o rt€ TempActiv’ Gel Memory Foam € EverCool Plus Memory Foam € TempActiv’ Touch Fabric € Compatible with Serta Adjustable Foundations Dickinson Firm Queen Mattress$399 Ocean Spray Pillow Top Queen Mattress$599 OVER 100MATTRESSES IN STOCKSPECIAL PRICE!TURNERS MATTRESS GALLERY A BETTER NIGHTS REST FOR LESS! at the Best Price... ALWAYS! B B t P P i i ALWAYS! The Areas Largest Selection of Furniture... Rowan Reclina-Way Full Reclining SofaFINAL PRICE $999Compare at $1299 Astor ReclinaRocker Big Man ReclinerFINAL PRICE $599Compare at $899 Collage Rocker ReclinerFINAL PRICE $299Compare at $499 48 MONTHS SPECIAL FINANCING11Subject to credit approval. Some restrictions apply. See store for details.$100 OFF plus DISCOUNT EQUAL TO THE SALES TAX* OR

PAGE 16

B4 | HIGHLANDS NEWS-SUN | Wednesday, June 6, 2018 www.highlandsnewssun.com LEGAL NOTICES IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 18-190 GCS SUN N LAKE OF SEBRING IMPROVEMENT DISTRICT, a special district and a public corporation of the State of Florida, Plaintiff, vs. PEDRO J. CORDERO, a/k/a PEDRO JULIO CORDERO, a/k/a PEDRO JULIO CORDERO, JR., a single man,if living including any unknown spouse of said Defendant(s), if remarried, and if d eceased, th e respective unknown heirs, devisees, grantees, assignees, creditors, lienors, and trustees, and all other persons claiming by, through, under, or against the named Defendant(s); BANK OF NEW YORK MELLON, F/K/A THE BANK OF NEW YORK, A S TRUSTEE, ON BEHALF OF THE HOLDERS OF THE ALTERNATIVE LOAN TRUST 2005-56; whether dissolved or presently existing, together with any grantees, assignees, successo rs, creditors, lienors, or trustees o f said defendant(s) and all other persons claiming by, through, under, or against Defendant(s); MORTGAGE ELECTRONIC REGISTRATION SYSTEMS, INC., a Delaware corporation, acting solely as Nominee for COUNTRYWIDE HOME LAONS, INC., d/b/a BANK OF AMERICA HOME LOANS, whether dissolved or presently exist ing, together with any grantees, assignees, successors, creditors, lien ors, or trustees of said defen dant(s) and all other persons claiming by, through, under, or against Defendant(s); and UNKNOWN TENANT #1, UNKNOWN TENANT #2 the names being fictitious to account for parties in possession; Defendants. NOTICE OF SUIT-PROPERTY TO: PEDRO J. CORDERO, a/k/a PEDRO JULIO CORDERO, a/k/a PEDRO JULIO CORDERO, JR., a sin gle man,if living including any unknown spouse of said Defendant (s) if remarried, and if deceased, the respective unknown heirs, devisees, grantees, assignees, creditors, lienors, and trustees, and all other persons claiming by, through, under, or against the named Defendant(s); 6628 Granada Blvd., Sebring, FL 33872 YOU ARE HEREBY NOTIFIED that an action to foreclose certain bonded capital improvements and operation and maintenance assessments on the following property in Highlands Coun ty, Florida: The Property: 6628 Granada Blvd., Sebring, FL 33872 Lot 34, Block 282, SUN N LAKE ESTATES OF SEBRING, UNIT 13,according to the map or plat t hereof recorded in Plat Book 09, Page 71, of the Public Records of Highlands County, Florida. Property Tax Identification No.: C-04-34-28-130-2820-0340 has been filed against you and you are required to serve a copy of your written def enses, if any, to David F. Schu macher, Esquire, JOHN K. MCCLURE, P.A., 211 South Ridgewood Drive, Sebring, FL 33870, the Plaintiffs attorney, and file the original with the Clerk of the above styled court on or before July 5, 2018 ; otherwise a default may be entered against you for the relief demanded in the Complaint. WITNESS my hand and seal of sai d C ourt on the 21st day of May, 2018. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT By: /s/ Robyn P. Durrance Deputy Clerk In accordance with the Americans With Disabilities Act, persons with disabili ties needing a special accommodation to participate in this proceeding should contact Court Administration at Highlands County Courthouse, 430 South Commerce Avenue, Sebring, Florida 33870; telephone 863-402 6591, not later than seven (7) days prior to the proceeding. If hearing impaired, (TDD) 1-800-955-8771, or Voice (V) 1-800-955-8770, via Florida Relay Service. S13.2682.34 May 30; June 6, 2018 NOTICE OF INTENT OF THE SCHOOL BOARD OF HIGHLANDS COUNTY, FLORIDA TO CONSIDER THE DEVELOPMENT OF AMENDMENTS TO SCHOOL DISTRICT RULE 5.30 AND NOTICE OF POTENTIAL PUBLIC HEARING NOTICE is hereby given that THE SCHOOL BOARD OF HIGHLANDS COUNTY is developing amendments to Rule 5.30, Student Control (Code of Conduct for 2018-2019). The School Board will discuss/approve future plans t o amend the Code of Conduct at a regular meeting of the Board on July 10, 2018, at 5:30 p.m. in the Board Meeting Room, George Douglas Administra tion Building, 426 School Street, Sebring, Florida 33870. If requested by an affected person in writing within 21 days of the date of this notice, a rule development workshop will be noticed in a local newspaper. The request must be submitted to Dr. Brenda Longshore, Superintendent, at 426 School Street, Sebring, Florida 33870. The purpose and effect of the proposed amendments to the Code of Conduct is to modify the plan to update in accor dance with annual review and implementation of statutory and district changes and other corrective measures as deemed necessary. The following will be amended, deleted or added t o or from the current Code of Student Conduct for the School year 20172018 to be effective for the new Code of Student Conduct for the upcoming School Year 2018-2019: 1. Subsection N. Corporal Punishment: Added the fol lowing: Parents must indicate if the y do not approve of their child(ren) receiv ing corporal punishment in writing to the principal of the schoolŽ. 2. Subsec tion R. School Health Screenings: re vised to change the dental screenings from grades 2 or 3 to 2, 3 & 5. Added paragraph stating that the school will allow a student to participate in health screening and health appraisals pro vided by School Health Service Pro grams unless the school receives a written parent request for exemption of their student(s) from such participation. 3. Subsection C. Corporal Punishment: AdddhflliThiilill LEGAL NOTICES Add e d t h e f o ll ow i ng: Th e pr i nc i pa l w ill contact the parent prior to administer ing corporal punishment. The contact shall be confirmed by a witness. If par ent contact is not confirmed prior to the end of the school day, an alternative consequence will be assigned beginning the following school day.Ž 4. Subsection K. Searches, paragraph 3, Search of Person, Property or School Locker: added language that upon reasonable suspicion or probable cause, school administrators and school em ployees may also search school prop erty such as electronic devices, in addition to what is also listed in the current Code of Conduct. 5. Subsection A. A bsenteeism, paragraph 2, Skipping: Added to the Absenteeism conse quences chart under Secondary, 1st offense that school service work will be at the Principals discretion. 6. Subsec tion B. Alcoholic Beverages, Drugs, To bacco: Prohibited Conduct: Paragraph 2, Over the Counter Medication: (a) Deleted current information. Added new sentence stating Over the counter medication shall be delivered to the health clinic or the school office and ad ministered in accordance with parental instructions according to the board pol icy (#5330). Added new section: (d) A more severe punishment may be as signed by the Principal based on the facts of the specific situation; Para graph 5, Other Dangerous Objects … Notify Law Enforcement: Revised (a) to read as follows: Items such as mace, pepper spray, cigarette lighters, lasers, laser pointers or fireworks, air soft g uns, chemicals, etc.Ž, added section entitled, All Grade Levels, Out-of-School Suspension … Minimum two (2) days, with the initial determination of whether or not an object constitutes a weapon or dangerous object shall be the right of the principal or designee. Firearms weapons, knives, and dangerous obj ects will be confiscated. 7. Subsection J. Sexual Offenses: Paragraph 2, Sex ual Harassment … Notify Law Enforce ment: Added Examples may include, but are not limited to:Ž Deleted curren t subparagraph (d) language and re placed with Solicitation of naked pho tos/child pornography.Ž Revised paragraph to state that incidents o f sexual harassment shall be reported immediately and the victims parents or guardian notified immediately, or show a good faith effort to notify. 8. Subsection M. Violence/Threat of Violence, paragraph 1, Assault … Notify Law Enforcement: Deleted entire subsection (b). Revised consequences chart of Assault Offense for Secondary schools, categorizing them out by either High School or Middle School punishment. The specific legal authority includes Sections 120.54, 1001.41, 1001.42, Florida Statutes and the statutory provisions cited in the current version o f the code of conduct. The School Dis t rict believes that the proposed Code of Conduct amendments will have no effect on small business. The School District believes that the proposed C ode of Conduct amendments will not result in substantial increase in costs o r prices paid by consumers, individual industries or state or local government agencies, and will not result in significant adverse effects on competition, e mployment, investment, productivity, innovation or international trade and/or alternative approaches to the regulat ory objective either do not exist and/or are precluded by law. The cost t o the School District of promulgating t he proposed Code of Conduct amendments is estimated to be $200. The es timated annual cost of implementing and enforcing the proposed Code of Conduct amendments is $0. The text of the proposed Code of Conduct amendments can be obtained at the Superintendents office (Attn. Marlene Welborn) George Douglas Administra tion Building, 426 School Street, Se bring, Florida 33870, between the hours of 8:00 a.m. and 4:30 p.m., Monday through Friday. THE SCHOOL BOARD OF HIGHLANDS COUNTY, BY: Dr. Brenda Longshore Superintendent & ex officio secretary June 6, 2018 FICTITIOUS NAME12 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of REALLY USEFUL COMPUTER PERSON located at 4818 Mercado Drive in the County of Highlands, in the City of Sebring, Florida 33872, intends to regist er the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Sebring, Florida, this 1st day of June, 2018. Arden V. Nelson June 6, 2018 INVITATION TO BID14 NOTICE TO BIDDERS/ INVITATION FOR BIDS Sebring Airport Authority, Sebring, Florida SEBRING MULTIMODAL LOGISTICS CENTER Sealed bids, subject to the conditions herein, will be received until 1:00 P.M., INVITATION TO BID14 l oca l t i me, on F r id ay, J une 29 2018 by the Sebring Airport Authority at 128 Authority Lane, Sebring, Florida 33870, at which time, bids will be publicly opened and read, for furnishing all labor and materials and performing all w ork connected with following program: Bid # 18-04 Terminal Apron Rehabilitation FM No.: 441688-1-94-01 T his project is for the reconstruction of t he Terminal Apron to full-strength pavement and bring it up to current FAA standards. The project includes demolition of existing pavement, new fulldepth concrete and asphalt pavement, markings, drainage improvements, and airfield electrical improvements. Bidding, Instruction to Bidders, and Contract Documents Bidding, Instructions to Bidders, and Contract Documents will be available electronically Wednesday, May 30th, 2018 and official copies will be on file and may be inspected at: Sebring Airport Authority 128 Authority Lane Sebring, Florida 33870 (863) 655-6444 For bidding purposes, Bidding, Instructions to Bidders, and Contract Documents for the project may only be obtained electronically from ATKINS, 482 South Keller Road, Orlando FL, 32810-6101. Requests should be directed to ATKINS Aviation Services … Kevin McCauley … kevin.mccauley@atkinsglobal.com Mandatory Pre-Bid Conference A Pre-Bid Conference will be held at 10:30 A.M., local time on Tuesday, June 12th, 2018 in the Sebring Airport Conference Room for the purposes of answering questions, discussing the project, and reviewing the project site. A ttendance at this conference by an appropriate contractor representative is mandatory. Neither the Owner nor the Engineer shall be responsible for disseminating information discussed at this meeting except as issued by Addendum. A site visit of the construction site will be scheduled immediately following the Pre-Bidding Conference. It will be the responsibility of the contractor to prov ide transportation for this site visit. No other scheduled tours or visits of the project site will be scheduled. Legal Provisions This is anticipated to be a federally assisted construction project and, therefore, numerous federal and state laws apply to the submission of bids and performance of the work. While some of these laws are highlighted below, Bidders are encouraged to familiarize themselves with the obligations imposed by these laws. Any contract awarded for this project shall be cont ingent upon receipt of the federal funds. See attached applicable Federal Contract Provisions (FCP-1 through FCP-50). Bid Security Guarantee will be required with each bid as a certified check on a solvent bank or a bid bond in the amount of five (5) percent of the total amount of the bid, made payable to the Sebring Air port Authority. Bonding Requirements The successful bidder will be required to furnish separate performance and payment bonds each in an amount equal to 100% of the contract price. Contract Time Time for substantial completion for work under the base bid is 700 calendar days after the date when the Contract Time commences to run, with f inal completion and acceptance within 730 calendar days after the date when t he Contract Time commences to run. This project is subject to liquidated damages as prescribed within the project manual. Submittal of Proposals Additional information and instruction for submittal of a proposal are provided within the Instructions-to-Bidders. Modification to the project documents may only be made by written adden dum by the Owner or Owners authorized Representative. The proposal must be made on the forms provided within the contract documents. Bidders must supply all required information prior to the time of bid opening. A ward of Contract Award of the contract shall be made to the lowest responsible and responsive bidder, whose bid conforms to the writ ten requirements of the Sponsor. Bids may be held by the Sebring Air port Authority for a period not to ex ceed 120 days from the date of the bid opening for the purpose of evaluating bids prior to award of contract. By sub mitting a bid, each Bidder agrees tha t the bid shall remain valid for at least 120 days from the date of the bid opening. Rights to waive any informality or irregularity in any bid or bid guaranty, to rej ect any or all bids, to re-bid the project, to award or refrain from awarding a contract for the work, and to negotiate with the apparent low and responsive bidder to such extent as may be bene ficial to the Sebring Airport Authority, d Seizethesales withClassified! INVITATION TO BID14 are reserve d The official publication and invitation to bidders is hereby published this 29th Day of May, 2018. Sebring Airport Authority Mike Willingham, Executive Director May 30; June 6, 2018 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18 CP 218 PCAZMX Division Probate IN RE: ESTATE OF GEORGETTA EMERY Deceased. NOTICE TO CREDITORS The administration of the estate of GEORGETTA EMERY, deceased, whose date of death was March 6, 2018 is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is Highlands County Clerk of Courts, 590 South Commerce Ave., Sebring, Florida 33870-3867. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF T HE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL B E FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM F ILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is June 6, 2018. Personal Representative: Hamilton H. Emery III 23445 Rocket Ave. Port Charlotte, Florida 33954 A ttorney for Personal Representative: J ames W. Mallonee A ttorney Florida Bar Number: 0638048 J AMES W. MALLONEE, P.A. 946 Tamiami Trail, #206 Port Charlotte, FL 33953-3108 Telephone: 941-206-2223 Fax: 941-206-2224 Email: j mallonee@jameswmallonee.com Secondary Email: j carter@jameswmallonee.com June 6, 13, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC17-561 Division Probate IN RE: ESTATE OF BETTY JEAN BAEUMEL a/k/a BETTY JEAN SHIRLEY Deceased NOTICE TO CREDITORS The administration of the estate of Betty Jean Baeumel, deceased, whose date of death was November 11, 2017, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Comm erce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRS T PUBLICATION O F THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIM E PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is May 30, 2018. Personal Representative: /s/ Sharen Jean Kuhnke Sharen Jean Kuhnke 1612 LaGrange Avenue Sebring, Florida 33870 A ttorney for Personal Representative: / s/ Charlotte C. Stone Charlotte C. Stone Florida Ba r Number: 21297 Stone Law Group, P.L. 3200 U.S. Hwy 27 S., Suite 307 Sebring, FL 33870 Telephone: (863) 402-5424 Fax: (863) 402-5425 E-Mail: charlotte@stonelawgroupfl.com Secondary E-Mail: tami@stonelawgroupfl.com May 30; June 6, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO: PC18-151 IN RE: ESTATE OF JEFFOERY SCOTT KEITH, Deceased. NOTICE TO CREDITORS The administration of the estate of J EFFOERY SCOTT KEITH, deceased, NOTICE TO CREDITORS20 Fil e N um b er PC18 151 i s pen di ng i n the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 South Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal repre sentatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, on whom a copy of t his notice is served must file their claims with this Court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, must file their claims with this Court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WILL BE FOREVER BARRED. The date of first publication of this Notice is May 30, 2018. Personal Representative: /s/ Andrew Keith ANDREW KEITH Attorney for Personal Representative: / s/ Michael L. Keiber MICHAEL L. KEIBER, ESQUIRE Law Office of Michael L. Keiber, P.A. 2557 US Hwy 27 South Sebring, FL 33870 Florida Bar No. 620610 (863)385-5188 service@keiberlaw.com michael@keiberlaw.com May 30; June 6, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-188 Division Probate IN RE: ESTATE OF BETTY I. TIGHE Deceased. NOTICE TO CREDITORS The administration of the estate of BETTY I. TIGHE, deceased, whose date of death was January 19, 2018, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 S. Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is the 6th day of June, 2018. Personal Representative: /s/ Catherine A. Darnall 1621 Elm Terrace Lake Placid, Florida 33852 Attorney for Petitioner / s/ Pamela Karlson Pamela T. Karlson, J.D., B.C.S., Attorney Florida Bar Number: 0017957 KARLSON LAW GROUP, P.A. 301 Dal Hall Blvd. Lake Placid, FL 33852 Telephone: (863)465-5033 Fax: (863)465-6022 E-Mail: pam@karlsonlaw.com June 6, 13, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-200 Division : COWDEN IN RE: ESTATE OF A RVALL KEITH WROTEN, Deceased. NOTICE TO CREDITORS The administration of the estate of A RVALL KEITH WROTEN, deceased, whose date of death was April 6, 2018, and whose social security number is XXX-XX-8607 is pending in the Circuit Court for Highlands County, Florida, Probate Division, the ad dress of which is 430 South Commerce A venue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this NOTICE TO CREDITORS20 N ot i ce i s J une 6 2018 Personal Representative: /s/ Sharon Farlo w SHARON FARLO W P.O. Box 233 Willis Wharf, VA 23486 Attorney for Personal Representative: / s/ Michael M. Disler MICHAEL M. DISLER Attorney for P ersonal Representative Florida Bar No. 606782 Email: mikedisler@yahoo.com or tinasharpe_law@yahoo.com 329 South Commerce Avenue Sebring, FL 33870 Phone: 863 385-5139 Fax: 863 385-2566 June 6, 13, 2018 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-217 Division : COWDEN IN RE: ESTATE OF GLORIA JEAN LAWRENCE, Deceased. NOTICE TO CREDITORS The administration of the estate o f GLORIA JEAN LAWRENCE, deceased, whose date of death was May 4, 2018, and whose social secu rity number is XXX-XX-7033 is pend ing in the Circuit Court for Highlands County, Florida, Probate Division, the a ddress of which is 430 South Com merce Avenue, Sebring, FL 33870. The names and addresses of the per sonal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS A FTER TH E TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE D ATE OF SERVICE OF A COPY OF THIS N OTICE ON THEM. All other creditors of the deceden t and other persons having claims or demands against decedent's estate must file their claims with this cour t WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.70 2 OF THE FLORID A PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, AN Y CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is June 6, 2018. Personal Representative: /s/ Debra Weigand DEBRA WEIGAND 350 Mini Ranch Road Sebring, Florida 33870 A ttorney for Personal Representative: / s/ Michael M. Disler MICHA EL M. DISLER Attorney for Personal Representative Florida Bar No. 606782 Email: mikedisler@yahoo.com or tinasharpe_law@yahoo.com 329 South Commerce Avenue Sebring, FL 33870 Phone: 863 385-5139 Fax: 863 385-2566 June 6, 13, 2018 NOTICE OFSALE30 P u bli c S a l e f or T ow an d S torage 2002 Odel Trailer Vin 5HVCC16282L120676 Rodneys Repair and Towing Inc. at 10533 US 98 Sebring FL 33876 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. June 19 2018 10:00am June 6, 2018 TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 18000028 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that CHARLES E LURCH III the holder of the following certifi cate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was as sessed are as follows: Certificate No.: 9726 Year of Issuance: 06 01 2011 Tax ID: C-21-36-29-110-1260-0140 LOTS 14 AND 15, BLOCK 126, LEISURE LAKES, SECTION 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLA T BOOK 7, PAGE 25, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: A NNIES HOLDINGS LLC; A ll of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000028 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000029 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that CHARLES E LURCH III the holder of the following certifi cate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was as sessed are as follows: Certificate No.: 10968 Year of Issuance: 06 01 2011 Tax ID: C-15-35-30-040-00E0-0330 LOT 33, BLOCK E, SPRING LAKE VILLAGE IV, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 75, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARC C GARCON; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board

PAGE 17

Wednesday, June 6, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com TAX DEEDS32 o f C ounty C ommissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 201 8 P.O. NO.: 18000029 NOTICE OF APPLICATION FOR TAX DEED 18000030 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JOMALKA FL INC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 2746 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-110-1990-0280 LOT 28, BLOCK 199, SUN N LAKE ESTATES OF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: RAMON ARIAS; GLADYS G ARIAS; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000030 NOTICE OF APPLICATION FOR TAX DEED 18000031 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JOMALKA FL INC the holder of the following certificate has f iled said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 9608 Y ear of Issuance: 06 01 2011 Tax ID: C-21-36-29-070-0770-0260 LOT 26 AND 27, BLOCK 77, LEISURE LAKES, SECTION 7, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 8, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: TARPON IV LLC; All of said property being in the County of Highlands, State of Florida. Unless said cert ificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board o f County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000031 NOTICE OF APPLICATION FOR TAX DEED 18000032 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JOMALKA FL INC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 9710 Y ear of Issuance: 06 01 2011 Tax ID: C-21-36-29-110-1200-0010 LOT 1 AND 2, BLOCK 120, LEISURE LAKES, S ECTION 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 25, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: PALTOORAM PALTOORAM; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificat e shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000032 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000033 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES INVESTMENTS LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 655 Y ear of Issuance: 06 01 2014 Tax ID: C-18-33-28-090-1340-0100 LOTS 10 TO 15 INCLUSIVE, BLOCK 134, RED HILL FARMS RESUB, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 1, PAGES 59-60, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: ALABAMA SOUTHERN HOMES LLC; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000033 NOTICE OF APPLICATION FOR TAX DEED 18000034 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES INVESTMENTS LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 6423 Year of Issuance: 06 01 2014 Tax ID: C-22-34-28-020-0490-0170 LOT 17, BLOCK 49, SEBRING COUNTRY ES TATES, SECTION 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 34, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: NYDIA M RESTO SOTO; NYDIA MARIA RESTO SOTO; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law t he property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac TAX DEEDS32 cor d ance w i t h Ch apter 45 Fl or id a S tatutes at 10:00 A.M., or thereafter on 27th day of June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000034 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000035 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES INVESTMENTS LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 5570 Y ear of Issuance: 06 01 2014 Tax ID: C-04-34-28-160-3370-0250 LOT 25, BLOCK 337, SUN N LAKE ESTATES OF SEBRING, UNIT 16, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 4, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: CLAUDINE EUSTACHE; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000035 NOTICE OF APPLICATION FOR TAX DEED 18000036 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES INVESTMENTS LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 6460 Y ear of Issuance: 06 01 2014 Tax ID: C-22-34-28-030-0630-0070 LOT 7, BLOCK 63, SEBRING COUNTRY ES TATES, SECTION 3, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 6, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SARAH RILEY; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 1 0:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 201 8 P.O. NO.: 18000036 NOTICE OF APPLICATION FOR TAX DEED 18000037 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES INVESTMENTS LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate n umber and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 6462 Y ear of Issuance: 06 01 2014 Tax ID: C-22-34-28-030-0640-0040 LOT 4, BLOCK 64, SEBRING COUNTRY ES TATES, SECTION 3, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 6, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: A USTIN CELAIRE; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000037 NOTICE OF APPLICATION FOR TAX DEED 18000038 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES INVESTMENTS LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 6953 Y ear of Issuance: 06 01 2014 Tax ID: C-24-35-28-010-0000-1640 LOTS 164 AND 165, ORANGE BLOSSOM ES TATES, UNIT 1, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 5, PAGE 2, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: CLAUDE FACEY; DONNA FACEY; A ll of said property being in the County of Highlands, State of Florida. Unless said cert ificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000038 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000039 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES INVESTMENTS LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10519 Year of Issuance: 06 01 2014 Tax ID: C-14-37-29-200-2300-0061 NORTH 1/2 OF LOT 6, BLOCK 230, PLACID LAKES, SECTION 20, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 31, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: W ILMA P DOMINGO; JAMES NACION; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 1000AMhf27hdf TAX DEEDS32 10 : 00 A M ., or t h erea f ter on 27 t h d ay o f J une, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000039 NOTICE OF APPLICATION FOR TAX DEED 18000040 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES INVESTMENTS LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10539 Y ear of Issuance: 06 01 2014 Tax ID: C-14-37-29-200-2560-0150 LOT 15, BLOCK 256, PLACID LAKES, SEC TION 20, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 31, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: CLARA HILDA BIANCHI DE JANSA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 201 8 P.O. NO.: 18000040 NOTICE OF APPLICATION FOR TAX DEED 18000041 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MIKE GRAVES INVESTMENTS LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10575 Y ear of Issuance: 06 01 2014 Tax ID: C-14-37-29-200-2910-0070 LOT 7, BLOCK 291, PLACID LAKES, SECTION 20, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 31, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: CHL HOLDINGS INC All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac c ordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000041 NOTICE OF APPLICATION FOR TAX DEED 18000042 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LARRY MARTIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 1477 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0280 LOT 28, BLOCK 709, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: ERWIN DAW; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board o f County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000042 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000043 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LARRY MARTIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 5928 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-160-3550-0200 NORTHERLY 1/2 OF LOT 20, BLOCK 355, SUN N LAKE ESTATES OF SEBRING, UNIT 16, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 4, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: A BE CAPITAL LLC; A ll of said property being in the County of Highlands, State of Florida. Unless said cert ificate shall be redeemed according to law t he property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000043 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000044 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LARRY MARTIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 5929 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-160-3550-0201 SOUTHERLY 1/2 OF LOT 20, BLOCK 355, SUN N LAKE ESTATES OF SEBRING, UNIT 16, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 4, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: A BE CAPITAL LLC; A ll of said property being in the County of Highlands, State of Florida. Unless said cert ificate shall be redeemed according to law t he property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t TAX DEEDS32 1 0 : 00 A.M., or therea f ter on 2 7th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000044 NOTICE OF APPLICATION FOR TAX DEED 18000045 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LARRY MAR TIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 1464 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0150 LOT 15, BLOCK 709, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SAMA ATHENA FARAH; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000045 NOTICE OF APPLICATION FOR TAX DEED 18000046 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LARRY MAR TIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 1468 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0190 LOT 19, BLOCK 709, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SAMA ATHENA FARAH; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000046 NOTICE OF APPLICATION FOR TAX DEED 18000047 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LARRY MAR TIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and y ear of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 1469 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0200 LOT 20, BLOCK 709, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SAMA ATHENA FARAH; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000047 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000048 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LARRY MAR TIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 1470 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0210 LOT 21, BLOCK 709, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SAMA ATHENA FARAH; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000048 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000049 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LARRY MAR TIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 5669 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-160-3400-0080 W ESTERLY 1/2 OF LOT 8, BLOCK 340, SUN N LAKE ESTATES OF SEBRING, UNIT 16, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 4, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SUN N LAKE OF SEBRING IMPROV DIST; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 1000AMhf27hdf TAX DEEDS32 1 0 : 00 A.M., or therea f ter on 2 7th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000049 NOTICE OF APPLICATION FOR TAX DEED 18000050 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that NEW HOPE IN VESTMENTS LLC the holder of the following certificate has filed said certificates for a ta x deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10266 Year of Issuance: 06 01 2011 Tax ID: C-14-37-29-090-1220-0130 LOT 13, BLOCK 122, PLACID LAKES, SEC TION 9, ACCORDING TO THE PLAT THEREOF, A S RECORDED IN PLAT BOOK 8, PAGE 5, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: ENNIS A ABERDEEN; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000050 NOTICE OF APPLICATION FOR TAX DEED 18000054 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JENNIFER WILLIAMS ROTH LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10341 Y ear of Issuance: 06 01 2011 Tax ID: C-14-37-29-140-0930-0020 LOT 2, BLOCK 93, PLACID LAKES, SECTION 14, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 19, OF T HE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: BRIAN A JOHNSON; ERLINDA H JOHNSON; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2 018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000054 NOTICE OF APPLICATION FOR TAX DEED 18000051 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that NEW HOPE IN VESTMENTS LLC the holder of the following certificate has filed said certificates for a ta x deed to be issued thereon. The certificate n umber and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 9960 Year of Issuance: 06 01 2011 Tax ID: C-21-36-29-180-5160-0150 LOTS 15 AND 16, BLOCK 516, LEISURE LAKES, SECTION 18, ACCORDING TO THE P LAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 55, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: V IRGINIA L MONIOTTE; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f J une, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000051 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000052 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that NEW HOPE IN VESTMENTS LLC the holder of the following certificate has filed said certificates for a ta x deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10423 Year of Issuance: 06 01 2011 Tax ID: C-14-37-29-180-2040-0020 LOT 2, BLOCK 204, PLACID LAKES, SECTION 18, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 41, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MICHAEL H BROWN; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 27th day o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000052 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000053 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that NEW HOPE IN VESTMENTS LLC the holder of the following certificate has filed said certificates for a ta x deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 9598 Year of Issuance: 06 01 2011 Tax ID: C-21-36-29-070-0730-0340 LOTS 34 AND 35, BLOCK 73, LEISURE LAKES, SECTION 7, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 8, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: THOMAS A MEILSTRUP; RONALD V MEILSTRUP; SUSAN L VANDERBEEK; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 1000AMhf27hdf TAX DEEDS32 10 : 00 A M ., or t h erea f ter on 27 t h d ay o f June, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk May 23, 30; JUNE 6, 13, 2018 P.O. NO.: 18000053 NOTICE OF APPLICATION FOR TAX DEED 18000055 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JENNIFER WILLIAMS ROTH LLC the holder of the follow ing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 81 Y ear of Issuance: 06 01 2011 Tax ID: C-01-33-28-010-0000-2816 LOTS 2816-2818, AVON PARK LAKES, UNI T 9, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 4, PAGE 100, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: JUNIOR RUEL BLAIR; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000055 NOTICE OF APPLICATION FOR TAX DEED 18000056 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that FRANK J HOLT II the holder of the following certificate has f iled said certificates for a tax deed to be is sued thereon. The certificate number and y ear of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 7475 Y ear of Issuance: 06 01 2014 Tax ID: C-24-35-28-140-0280-0010 LOT 1, BLOCK 28, ORANGE BLOSSOM COUNTRY CLUB COMMUNITY, UNIT 14, AC CORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 6, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: JAMES CIRVEA; REITA CRIVEA; All of said property being in the County o f Highlands, State of Florida. Unless said cer t ificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000056 NOTICE OF APPLICATION FOR TAX DEED 18000057 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that FRANK J HOLT II the holder of the following certificate has f iled said certificates for a tax deed to be is sued thereon. The certificate number and y ear of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 12565 Y ear of Issuance: 06 01 2013 Tax ID: C-22-37-30-030-0120-0080 LOT 8, BLOCK 12, SUN N LAKES ESTATE, SECTION 3, ACCORDING TO THE PLA T THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 31, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: ANIELLO D VALENTE;R ITA VALENTE; ANIELLO DANIEL VALENTE; All of said property being in the County o f Highlands, State of Florida. Unless said cer t ificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board o f County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000057 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000059 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EM1IFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 1456 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0070 LOT 7, BLOCK 709, SUN N LAKES ESTATES IF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000059 NOTICE OF APPLICATION FOR TAX DEED 18000060 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EM1FL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 1457 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0080 LOT 8, BLOCK 709, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t

PAGE 18

B6 | HIGHLANDS NEWS-SUN | Wednesday, June 6, 2018 www.highlandsnewssun.com EMPLOYMENT OPPORTUNITY e City of Sebring is recruiting for the following position(s): Driver/Equipment Operator Solid Waste Closes: 6/8/18 Refuse Collector/Driver Solid Waste Closes: 6/8/18 For an application contact the City of Sebring, (863) 471-5100 or visit us on our website at www.mysebring.com. Drug Free Work place, EOE, Vet Pref. adno=3583419 TAX DEEDS32 10 : 00 A M ., or t h erea f ter on 11 t h d ay o f J u l y, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000060 NOTICE OF APPLICATION FOR TAX DEED 18000061 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EM1FL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1458 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0090 LOT 9, BLOCK 709, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000061 NOTICE OF APPLICATION FOR TAX DEED 18000063 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EM1FL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1396 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0310 LOT 31, BLOCK 704, SUN N LAKES ESTATES I F SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 201 8 P.O. NO.: 18000063 NOTICE OF APPLICATION FOR TAX DEED 18000064 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EM1FL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1397 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0330 LOT 33, BLOCK 704, SUN N LAKES ESTATES I F SEBRING, UNIT 4, REVISED, ACCORDING T O THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000064 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000065 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1398 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0340 LOT 34, BLOCK 704, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING T O THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000065 ADVERTISE! NOTICE OF APPLICATION FOR TAX DEED 18000067 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1400 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0360 LOT 36, BLOCK 704, SUN N LAKES ESTATES IF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at TAX DEEDS32 10 : 00 A M ., or t h erea f ter on 11 t h d ay o f J u l y, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000067 AdvertiseToday! NOTICE OF APPLICATION FOR TAX DEED 18000068 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1399 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0350 LOT 35, BLOCK 704, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING T O THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000068 NOTICE OF APPLICATION FOR TAX DEED 18000069 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1463 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0140 LOT 14, BLOCK 709, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING T O THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said cert ificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000069 NOTICE OF APPLICATION FOR TAX DEED 18000071 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1401 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0370 LOT 37, BLOCK 704, SUN N LAKES ESTATES IF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate s hall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 1 0:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000071 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000072 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1461 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0120 LOT 12, BLOCK 709, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING T O THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 26th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000072 NOTICE OF APPLICATION FOR TAX DEED 18000073 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1476 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0270 LOT 27, BLOCK 709, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING T O THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at TAX DEEDS32 10 : 00 A M ., or t h erea f ter on 11 t h d ay o f J u l y, 2018. Dated this 26th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000073 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000075 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1402 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0380 LOT 38, BLOCK 704, SUN N LAKES ESTATES IF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARAONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000075 NOTICE OF APPLICATION FOR TAX DEED 18000076 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 2463 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-110-1890-0150 LOT 15, BLOCK 189, SUN N LAKES ESTATES IF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: V ERDOT VI LLC; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 1 0:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 201 8 P.O. NO.: 18000076 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000077 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1404 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0420 LOT 42, BLOCK 704, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000077 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000079 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 2445 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-110-1860-0240 LOT 24, BLOCK 186, SUN N LAKES ESTATES IF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: W AYNE P BYERS; JOAN I BYERS; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000079 NOTICE OF APPLICATION FOR TAX DEED 18000080 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1403 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0400 LOT 40, BLOCK 704, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t TAX DEEDS32 1 0 : 00 A.M., or therea f ter on 11th day o f July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000080 NOTICE OF APPLICATION FOR TAX DEED 18000081 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 2476 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-110-1900-0020 LOT 2, BLOCK 190, SUN N LAKES ESTATES IF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: V ERDOT VI LLC; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000081 NOTICE OF APPLICATION FOR TAX DEED 18000084 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1406 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7040-0440 LOT 44, BLOCK 704, SUN N LAKES ESTATES IF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FLORIDA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 18th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 201 8 P.O. NO.: 18000084 NOTICE OF APPLICATION FOR TAX DEED 18000085 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 2409 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-102-6240-0420 LOT 42, BLOCK 624, SUN N LAKES ESTATES IF SEBRING, UNIT 10, REPLAT, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 62, OF THE PUBLIC R ECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: RICHARD MAIR; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 11th day of July, 2018. Dated this 26th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JUNE 6, 13, 20, 27, 2018 P.O. NO.: 18000085 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 EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 Sebring~ 2/2 at 1801 Grand Ridge St. CH, pool, gas, fiber, granite tops, stainless. Great quiet location!! $171,000. Tim 561-632-1399 Avon Park ~ For Sale By Owner2/2 on corner lot! Split floor plan, new appliances. $109,900. 863-443-2448 S ebring For S ale By O wner 2/1.5 canal home to Lake Is tokpoga. New boat lift, Lg scrn porch. $160k. 863-414-3851 HOMES FOR SALE1020 Lake Front Home~1502 Lake Josephine Dr., Sebring. Large 2/2 on 1/2 ac. $265k.Open Houses: Sat. 2p4p: 5/26 & 6/2.FSBO863-446-0395 MOBILE HOMES FOR SALE 1090 A von P ar k ~ cute & cozy, 1 bd furn., Brentwood MHP, 55+ Ne w carport & screen house. Avail. now. $12,500. 361-238-2777 Sebring~ 3/2 in Tanglewood MHP, 55+. Screened porch, oversized golf cart shed, furn optional. Motivated Sellerpriced in $40s k! Come see this showplace home today!863-885-1347 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com L a k e Pl ac id ~ Beautiful 2/2/1 car garage pool home w / fenced back yard. On Lk August $1300/mo. 561-779-9330 Lakefront Home & Condo 2000sf home $1,200/mo; Condo @ Lake Jackson, $950 1yr lease, NO PETS.863-382-2221 DUPLEXES FOR RENT1300 S ebring~ S un n Lakes 2 / 2 /1 low electric rate, lawn care incl. $880/mo. Pics at MJAHoldings.com. 863-446-0461 T urnyou r trashinto cash! Advertise youryard sa l e! APARTMENTS FOR RENT1320 S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 S tu di o /Ki tc h enette ~On golf course w/ pool. Inc. all utilities. No pets. Background ck. $500/mo. 863-451-2232 FURNISHED APARTMENTS1322 Magnificent Furnished Lakeside Apartment~Cathedral ceilings, 8 French doors facing the lake, private overlook, in a wooded, gated estate home, Lake Placid. Studio apt. with king size bed, lavish bath, whirlpool tub, walk in shower, fireplace, tiled floors, walk in closet, professionally decorated w/ Pullman kitchen, is perfect for a single person. All utilities, Dish TV, incl. No deposits, short term/lon g term agreements. Text CHARLEY with name for more info to 754-264-4246 UNFURNISHED APARTMENTS1324 Hope Villas1, 2, 3 & 4 Bedroom Apts. Monthly rent beginning at $524 plus utilities. Farm/Grove Labor applicants welcomed. Rental Info & Applications: Hope Villas, 2300 Hope Circle, Sebring. 863-382-3144(TDD 1-800-955-8771) Mon … Fri 9:00 … 5:00Equal Housing Opportunity Provider & Employer EQUAL HOUSINGOPPORTUNITY MOBILE HOMES FOR RENT1340 S e b r i ng 2b/1 5 d ou bl ew id e~ $700/mo, 1st & last. $35 back ground credit check, no pets,863-381-4110/863-381-5174 ROOMS FOR RENT1360 Furnished Room for 1 person~Close to shopping, by the mall. $500/mo, utilities incl. No pets 863-471-2844 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 Sebring Lake Front Lot~ in Lake Regency Woods gated community. $40k firm. 863-273-7356 Sebring, Sunset Pointe Lake View Lot~w/house plans. $39,900 Call Diana 772-834-9402 2000EMPLOYMENT HELPWANTED2001 Class A CDL/Excavator & Loader~Expd; Demo work;Mechanical Skills & Dump Truck Exp. 863-382-1228 Now Hiring Fulltime Member Service Representative Qualifications: Customer Service experience preferred; technical skills; effective problem solver; learning agility; self-motivator; cash handling experience; good communication skills. GEC offers an excellent salary and benefit package, is an Equal Opportunity Affirmative Action Employer and a Drug Free Workplace. Contact the District Office Manager at clowder@gladesec.com orcall 863-946-6200. D avey E xpert T ree C ompan y Tree Trimming positions avail. (with & without CDL Lic.) 1 yr. exp. pref, but will train. CallGaryat 863-221-7939. FT HelpWanted No Weekends!All Positions Available! Apply in person (no calls) Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring Insulation Installer NeededClean drivers lic. req. Apply in person at Heartland Insulation, 225 Commercial Dr., Sebring.

PAGE 19

Wednesday, June 6, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com HELPWANTED2001 Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 Human Resources CoordinatorGENPAK LLC, a leading manufacturer in the plastic foodservice packaging industry, has an opening for a Human Resources Coordinator in our Sebring, Florida plant. Essential duties and responsibilities of this position are as follows, but not limited to: Weekly payroll for hourly workforce using Kronos timekeeper and ADP payroll system; Recruiting, interviewing, hirin g, processing and training new employees; Maintain employee personnel records and attendance records; Ensure evaluations for hourly employees are done in a timely manner; Assist HR Manager in open enrollment, health/benefits fairs, events, etc. Safety, OSHA recordkeeping and reporting, Safety Committee Basic requirements are: Minimum HR Generalist experience; Basic computer skills including Word and E xcel; Excellent communication skills; Quick thinker and able to change direction as necessary; Maintain a high level of confidentiality. Benefit package includes, but is not limited to, health, dental, vision, life, 401K w/Company match, HSA, FSA, AFLAC. Please send resume with salary requirement to lcarpanini@genpak.comor kwright@genpak.com Or apply in person to: Genpak LLC 116 Shicane Dr. Sebring, FL 3387 0 We are an equal opportunity employer. HARDEE CO. BOCC-PUBLIC WORKS DIVISION Senior Mechanic(FL BŽCDL) $15.74-$21.70/hr Equipment Operator (FL DL) $11.13-$15.35/hr. General Maintenance Mechanic (FL DL) $13.52-$18.64/hr. Equipment Operator/ Spotter (FL "A" CDL Air Brake, Tanker, and Hazardous Materials*) $11.72 $16.15/hr.Job descriptions at www.hardeecounty.netw/application. Submit: HR, 205 Hanchey Rd., Wauchula, FL 33873. Ph: (863) 773216 1. Positions open until filled. W O RKER S NEEDED Lozanos Harvesters Corp. Hiring 10 temporary agricultural equipment operators to work in W ashington County, Maine from 7-16-2018 to 9-02-2018. Hourly wage of $12.83 Duties. Operate a farm tractor with mechanical blueberry harvester and tote implement. Operator will be required to adjust necessary items on the equipment and mecha nisms to ensure optimum performance. Refuel and lubricate tr actor and harvester, load an d unload totes with loader. We guaranteed of the total work days. Tools and housing will be provided at no cost to all workers. Transportation and subsistence expenses to the job will be paid upon completion of 50% of the employment period. Applicants should have 3 months experience as an agricultural equipment operator. Apply for this job by contacting the near est SWA o r contact the Machias Career Center, 53 Prescott Dr., Suite 1, Machias, Maine 04654 Phone 1800-292-8929 ME JOB ORDER # 310282. Lake Placid Roofing CompanySeeking RoofersFT or PTSales AssociateCall863-202-1495 Looking for a hardworking person to sell trucks & light work. No exp. req. Bi-lingual helpful. Call 863-265-0366 M a i ntanence & L awn C are person needed at Reflections on Silver Lake, 55+ community in A von Park. FT, 40hrs/Wk. Apply in person 10am…3pm, M…F at main office: 1850 US Hwy 27 S GETRESULTS USECLASSIFIED! EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com HELPWANTED2001 FULL TIME PAGINATOR/GRAPHIC ARTIST WANTED Do you have a creative eye? Solid design skills? Enjoy working in an exciting environment? We are building a design team and we want you to be a part of it!Design and layout pages in a clean and exciting fashion for several print publications.Create ads and design covers for special sections and other publications. Nights and weekends required. Experience in InDes ign and Adobe Creative Suite preferred. Proofreading skills a must. TheHighlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Donna Scherlacher Multi Media Director Donna.Scherlacher@ highlandsnewssun.com 315 US Hwy 27 N., Sebring, FL 33870. FINANCIAL SERVICES SPECIALIST (FT) Application deadline: 6/10/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132 EA/EO VETS PREF. CASE DATA SPECIALIST, PANTHER YOUTH PARTNERS (FT) Application deadline: 6/12/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132 EA/EO VETS PREF. FT Truck Driver~Avon ParkHS Diploma or GED; 1 yr verifi able experience & CDL AŽ current DOT certificate required. $16/hr Must pass background check. Call 800-929-2715ask for Mike Solis or Rob Da g ue S a l es /M a i ntenance P os i t i onFor local heating & cooling business. Experience a must. Call863-440-5100 or email actioncooling.noel@gmail.com S en i or gent l eman nee d s li vei n housekeeper Golf Hammock area. Room, board, small salary, private quarters. 863-382-0555 WATER METER READER. Entry level position involves all aspects of reading water meters and other duties as assigned. Basic requirements are a high school diploma or GED and a valid Florida Drivers License. Application forms and full job description are available on our website: www.lakeplacidfl.net or at Town Hall and can be sumitted to 311 W Interlake Blvd, Lake Placid or emailed to: sharondelaney@mylakeplacid.orgPay rate starting at $10.00 p/h plus benefits. PROFESSIONAL2010 Home Design DraftsmanWanted~Experience in Chief Architect Software preferred but not required. Submit resumes: eric@needplans.com or tim@needplans.com Kid City Daycare & Preschool Now HiringChrist Centered Facility is seeking to complete our staff. FT position available. Call Dawn at 863-385-3111 or visit 3599 Thunderbird Rd., Sebring. PROFESSIONAL2010 Vocational InstructorFor HBIs program in Avon Park, FL. HS diploma or equiv. req.; 5yrs general trades exp. & ability to work w/youth aged 16-24. Competitive salary & paid leave offered. View full job description & apply atwww.hbi.orgEOE/AA/M/F/D/V MEDICAL2030 EMT, RN, or LPNPT, 1 day/wk on Wednesdays to assist w/Nuclear stress tests at Cardiology Consultants, P.A. Sebring office. Will train, but must have one of the certification req. listed above. Fax resume to: 863-386-9158 or bring resume to: 4150 US 27 S., Sebring. Southern Lifestyle Senior Living Center Now Hiring: Caregivers Medication Assistants Dietary AidesFor more information:call 863-465-0568; visit 1297 US Hwy 27 N., Lake Placid; or email ahshaw@gchc.com EmployClassified! FREE CNA COURSEDo you want to become a C.N.A? The Palms of Sebring will be offering aFREE C.N.A course(includes all materials needed!!) Class Time: 8:00 am … 4:00 pm Class size is limited please call Linda McLean at 863-3850161 ext. 3143 NOW HIRING CNA/Certified MA(Experience with C-Arm and Phlebotomy preferred) LPN Receptionist Billing Specialist Workers Compensation CoordinatorBenefits Available Email resume to: gechevarria@florida jointspine.com Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 MEDICAL2030 NEW Hourly Rate for C.N.A.s !! NEW Weekend Differential Rate!EmployeesCelebratedfor Years of Service Medical, Dental, Vision and Life Insurance Benefits Available AnnualEmployee Picnics Annual Celebration of Seniors & Staff Payroll deductions for onsite Employee Cafe Payroll deduction for shoes and uniforms FREE CEUs & CPR Classes Apply Onlineatwww.palmsofsebring.com OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. Orthopaedic Surgery SchedulerMinimum 1 year experience in surgery scheduling required. Email resume to: gechevarria@florida jointspine.com 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 Tech Needed For Fast-Paced ASC Willing to train Please fax resume to 863-471-6834 RESTAURANT/ HOTEL2040 PT B arten d er N ee d e d ~ to fill in during summer. Exp. pref. Apply at American Legion Post 25, 1490 US Hwy 27 N. Lake Placid. NO CALLS PLEASE Now Hiring: Line Cooks Night PortersApply at 3101Golfview Rd., Sebring. SKILLED TRADES2050 J ourneyman El ectr i c i an W anted~Min. 3 yrs exp. Residentail, Commerical, Govt. rate work. Call Am y 267-298-7386 SKILLED TRADES2050 EXPERIENCED MECHANIC to work on farm equipment, diesel & gasoline engines, fabrication & electrical. Clean Florida Driver License required. Drug free workplace. Apply in Person 8am … 11am & 1pm 4pm Monday … Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com MANAGEMENT2060 Chief Executive Officer FT Masters Degree in related field; 3 yrs nonprofit Mgmt. exp. Request full job description, send cover letter & resume to: clongabaugh@ ridgeareaarc.orgOr apply in person: Ridge Area Arc, 4352 Independence St., Avon Park. EOE/Drug Free Workplace T urnyou r trashinto cash! Advertise youryard sa l e! GENERAL2100 SOCIAL SERVICES ASSISTANT Royal Care of Avon Park has an immediate opening for a Social Services Assistant. This position assists the Social Services Director. Job Functions include: Develop a comprehensive social history assessment, assist residents and families, document progress notes, and others as assigned. Must have an Associates Degree in Social Services or related field. Basic understanding of comp uter technology. Excellent Benefit Package Available! Apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park, FL. 863-453-6674EOE, M/F, DFWP 3000 NOTICES LOST& FOUND3090 LOST Cat~ Shy fuffy blk/wht (F) behind Citrus Animal Clinic area, Lake Placid. Lost 5/11 REWARD!386-275-3446 LOST~Dashand, long red hair, her name is Sheba, 3 yrs old, last seen going into the orage groves on Desoto Rd. missing since May 24th, 863382-9183 or 863-414-6584 4000FINANCIAL BUSINESS OPPORTUNITIES4010 Beverage Concession Trailer~ Rent 4 Events!Healthy non-alcohoic drinks. Fully stocked. Delivery avail877-871-8003 (Sebring) AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Get BIGGER RESULTS with a HighlandsNewsSun Garage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Cheris Estate SaleWed & ThursPrivate Sale, Call for AppointmentCountry Club of SebringBaby Grand Piano; sofabed, dining room table w/8 chairs, China cabinet, 2 rocking chairs, desk, 2 Broyhill dressers, wicker triple dresser, end & coffee tables, round glass table w/4 chairs, low entertainment center, sideboard.Questions call Cheri at 863-214-3448cherisestatesales.com S e b r i ng 2 f am il y F r i S at 6/8 9 8-3, 6491 Orduna Drive, Sun-n Lakes. Kitchen, housewares, furn, clothes, toys, tools, jew elr y misc for all! Sebring, Fri & Sat 9a 4p, 2456 Lake Josephine Dr., furniture, household items, small applicances and more!! Spring Lake Jun 7-8--9, 8am-? 6096 Oak Leaf Circle. Books, furniture, kitchen/dining items, tools, Christmas items. HOUSEHOLD GOODS6030 Verticle Blinds~ 3 sets light gray color, different sizes. $65 for all. 863-655-5140 FURNITURE6035 B e d rm f urn~ K at h y I re l an d dresser w/mirror, chest (5 dwr) & 2 end tables. Lgt wood. Nice rental furn! Also avail: SS hood vent. All 4 $225. 352-212-9217 Bedroom Set~ 5pc; light wood, excellent cond! Coastal style! $500. Sm 2-tier wicker table $25. 863-465-2375 C o ff ee T a bl e & 2 matc hi ng en d tables, brass trim, bev. glass, like new, cost $289, selling for $50 firm 561-386-1806 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 RECLINER Brown, excellent condition. $25 (863) 453-4234

PAGE 20

B8 | HIGHLANDS NEWS-SUN | Wednesday, June 6, 2018 www.highlandsnewssun.com FURNITURE6035 "NEW" DOWNTOWN MALLOPEN THU-SAT9a-5pBest Prices on New & Used Furniture and Antiques!! Leather recliner $49 6 sofas from $77-$177 Wood desks from $45 Dbl. dresser & mirror $69 Glass DR table w/6 ch $99231 S. Ridgewood Dr. 2 blocks from Circle 863-212-9576 ANTIQUES COLLECTIBLES6070 Sebring Antiques Sale!Min 20% OffAntiques & used furniture. 6205 US 27 S. Sebring. 863-991-4667 T ractor, A nt i que E conomy Ji m Dandy, built in 1960s, $500. For info call Emil 412-252-1522. MUSICAL6090 E sty O rgan~ dbl k ey b oar d leathertop storage bench, headphones & music. Great cond! $275. 863-385-8350 MEDICAL6095 (2) Jet 3 Power Chairs~ one needs battery; other good for parts. $100 for both. 863-655-1020 Jazzy 600 ES power chair, brand new! Extra arms & leg brace, all terrain tires, $4500 OBO, 321-270-9432. GOLFACCESSORIES6125 G o lf C art Fl oor M ats, f actory type, new $50, sell $20, 863453-4234 EXERCISE/ FITNESS6128 Original Health Rider~ exc. cond! $100. By appt. Lake Placid. 863-465-5956 Treadmill, The Best, little use, elevates, counts calories, miles, cost $500, selling for $100.00 firm 561-386-1806 Treadmill~ Weslow Cadense 55. Great cond. $150. 863-465-2375 FIREARMS6131 WANTED TO BUY: Glock 17 Gen 4 firearm. Call 863-402-0466 BICYCLES/ TRICYCLES6135 Bi cyc l es, assorte d a d u l t an d kids bikes, guaranteed, $30 and up. 863-414-8088 HUFFY GIRLS CRUISER exce l cond, owners manual ridden twice $65.00 (863) 202-6911 LAWN & GARDEN6160 Gravely Zero Turn Mower~ 42Ž cut; w/accessories, used very little! $2,800. 863-446-0276 PVC PATIO FURNITURE Table and 4 stripe cushioned chairs. $185 (863) 385-6518 Tractor Style MowerGravely 52Ž shaft driven 4 speed. Needs battery. $800 obo. 863-458-5779 WORX wee d eater ~ e d ger & hedge trimmer. Incl. charger & 2 batteries. $75. 863-655-1020 TOOLS/ MACHINERY6190 Bi g re d too l b ox. F u ll o f mechanic tools. $500. (863) 4460276 G enerator~ P ower B oss 5K on wheels. Brand new, never used! $500 obo.863-314-0861 Mi ter saw w i t h l azer s i te $135 Compressor 1 1/2 HP $125. (863) 446-0275. P orter C a bl e 6500 watt generator, runs excellent, 13hp Honda, $500, 863-699-1772. TOOLS/ MACHINERY6190 T oo l s: 1/4 ca bl e scro ll saw on stand, $100; Ryobi slider circular saw on stand, $150; Ryobi circular saw $35; Sears router $50. 863-368-0179 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! V acuums, shop type portable, one 2 1/2 gal, one 1 1/2 gal, $15 each, 863-453-4234 CATS6232 C AT C LIMBER T O WER Large, $20.00 (863) 453-4234 DOGS6233 MaltiPoo Pup~ M, fantom playful & cute! Family can be seen. $450 Health/Vet certificate avail 863-273-1560 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $695+. 941-773-0723 € 322-6709 minimagicyorkie.com APPLIANCES6250 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 Upright Kenmore Freezer~ Commercial, good cond. $50. 863-465-2375 MISCELLANEOUS6260 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct., Venus, FL 33960305-216-8452 WANTED TO BUY/TRADE6270 Wanted:FL Indian Arrow Heads~ in Good Condition.Will Pay Cash! 863-781-2008 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 BOATS-POWERED7330 21 R anger~ 225 E v i nru d e, a ll new electronic equip., GPS, fish & depth finder. Trolling motor, $32k neg. 863-382-9865 CYCLES/MOPEDS/ SCOOTERS7360 Harley Davidson Trike~approx 6k low mi., many extras!! 2 tone; red & merlo. $26k. 863-402-0466 ATV7365 ATV 2004 Honda Recon, garaged, trailer hitch, new back tires, very good cond, $1800, 863-465-9737. CAMPERS/ TRAVELTRAILERS7370 2008 M ontego B ay C amper 36, 3 slides, W/D & generator. Stored inside, exc. condition! $20k. 863-443-2448 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! in Sebring and hopes to offer a future workshop on plen aire painting In my show I wanted to present a sample of my last works where visitors will see themes as landscapes, seascapes, cityscapes and wildlife paintings,Ž he said. All of my works are original oils with a certi“cate of authenticity,Ž Cindy and Gary Friar purchased one of Lopezs large seascapes. Were new to the area and really enjoy the arts and cultural events.Ž The exhibit will be available for viewing during the month of June. The gallery hours are 9 a.m. to 6 p.m. Monday through Friday and 9 a.m. to 5 p.m. on Saturday and Sunday.LOPEZFROM PAGE 1 Gary and Cindy Friar look at the works of Andres Lopez before buying one of his paintings. From left; Joyce Robbins (local artist), Peggy Scefcyk (local artist), Fred Leavitt (HCA President) and Joyce Robbins (local artist). Standing is Bib Clarke. SHARON WEATHERHEAD/CORRESPONDENTFrom left; Norma Evans, Peggy Scefcyk and Joyce Robbins. adno=720025

PAGE 21

Wednesday, June 6, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 ADVERTISE! Lawn Mowers ~ Generators~ Power washers ~ Chain saws~ All makes & models! 815-786-4400 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 Sherrys Cleaning Service Professional Reliable AffordableLic. Ins. & Bonded863-253-3400 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 ELECTRICAL5070 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Specializing in House Painting & Wood WorkPressure WashingVery knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 CLASSIFIED ADSSELL HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 CLASSIFIED WORKS! Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 LAWN/GARDEN & TREE5110 Removal, Stump Grinding & Storm work. Fully insured 815-786-4400Call Day or Night! MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL MOVING/HAULING5130 Got Something Heavy? Need it Moved Today? 14ft Box w/ Lift Orlando…Tampa…Miami PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 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 PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 Its that time again! The sun is shining (or should be), our winter visitors have de“nitely returned home, and most importantly, school is out! This means libraries everywhere are ready to unleash their annual Summer Reading Programs. This years theme is Libraries RockŽ and I am happy to tell you all about what your Lake Placid Memorial Library has planned. Our “rst event was last Saturday and featured professional magician and juggler Gerard Tricarico, who entertained children and parents alike with his high energy show. Mr. Tricarico is a veteran performer who has one of a kind magic tricks you cant see anywhere else. His performance included a thrilling laser light show. If you missed our kickoff event, dont worry. We still have three more planned for this summer. Be sure to stop by the library on Friday, June 15 at 2 p.m. Puppeteer and storyteller Katie Adams blends Florida culture into the twists and turns of Cinderellas journey, accompanied by the nostalgic strains of hammered dulcimer music. Will EllaŽ make it to the Spring Dance to meet Jasper Fair“eld, the cattle ranchers son? Through her own gumption and the help of her magical fairy godmother, Ella foils the plans of her mean stepmother, and lives happily ever after. Boys, girls and family audiences enjoy this beloved rags-to-riches tale about perseverance, and following your dreams. On Friday, June 29 at 2 p.m., look forward to drumming your heart out with Mark DeMaio. DeMaio is part of 3rd Wheel, which exists to vitalize and serve the community with high quality facilitated drum circles, cultural music education programs and performances, drum lessons, and one of a kind workshops. Their focus is on stimulating the mind and body, increasing wellness in individuals and groups, relieving stress, sharing different cultures, fostering critical listening skills, creating synergy with others, and of course having fun. Drumming in groups is an ancient, holistic, cutting edge, and research based way to do all of this. On Saturday, July 7 at 2 p.m. come see Rocking Out at the LibraryŽ with Americas Foremost Childrens Ventriloquist, Mark Wade. With his all new show featuring Watson the Wonder BunnyŽ youll laugh as Wade weaves together comedy, ventriloquism, audience participation, and loads of messages about the library. In addition to these events, children can sign up for our annual Summer Reading Incentive Program. Help prevent academic backsliding this summer by stopping by and signing up at any time. Children keep a reading log and turn it in for a sweet reward each week. Those age 5-7 read for one hour a week and those age 8-15 read for two hours a week. We would be happy to provide you with more information on this and the rest of our summer events at 863-699-3705. And dont forget that your Sebring and Avon Park branches are also putting on some great programs.Summer reading at your Lake Placid Library Samantha GambillLIBRARY LINES FOLLOW US ON FACEBOOK!2350 US HWY 27 N. SEBRING(Across from Home Depot)Specially YoursVendor Mall IN THE HEART OF THE BUSINESS DISTRICTTHE PLACE FOR: ARTISTS COLLECTORS RE-PURPOSERS AND TO SELL!YOUR OWN STORE WITH EMPLOYEES ELECTRIC & AC INCLUDEDSTARTNG AT$9900Per Month HOURS OPEN MONDAY THRU SATURDAY adno=3583373

PAGE 22

B10 | HIGHLANDS NEWS-SUN | Wednesday, June 6, 2018 www.highlandsnewssun.com Stop the Violence Outreach and Concert on Saturday, June 9, at the Genesis Center, 218 Belleview Street in Lake Placid. Outreach 10 a.m. to 2 p.m. Concert 5-9 p.m. Free community event. Raffles, concessions and door prizes. For information, call 863-633-0145 or visit theholytrapministries. org. Old Fashioned Tea PartySEBRING „ Greater Mt. Zion AME Church cordially invites you to an old-fashioned tea party at 3 p.m. on Saturday, June 9, at the Womans Club of Sebring, 4260 Lakeview Drive. Donations are $20 for adults and $15 for children under 12. For information and tickets, call 863-4028232 or 863-382-6694.Highlands Hunters Metal Detecting MeetingLAKE PLACID „ Anybody interested in metal detecting is invited to attend a meeting at Lake Placid Library, 205 W. Interlake Blvd. in the large meeting room, the second Tuesday of each month, from 1 to 2:30 p.m. Next meeting is June 12. Free mini-hunt for coins, door prizes. Bring detector and pin pointer, if you have one, (not required). Monthly hunts. Contact Chris at 410-900-8217.Writers Roundtable meetingSEBRING „ The next meeting of the Writers Roundtable will be held at 1 p.m., on Tuesday, June 12, at the Avon Park Library. For anybody who wants lunch before the meeting, well meet at 11 a.m. at the Olympic Restaurant in Avon Park. RSVP, so we know what size table to get. The assignment for those who wish to participate is to write a very short scene, two or three paragraphs or more if theres a lot of dialogue, showing the same scene from the point of view of three or four characters. Or make up your own scenario. Keep them short, so we can have them all read and discussed.Hope Springs Forth eventSEBRING „ The Highlands Republican Womens Network will host an educational forum on issues related to pregnancy, abortion and post-abortion from 1-4 p.m. on Saturday, June 16, at Jack Stroup Civic Center, 355 W. Center Ave. This event is free and all are welcome. Please RSVP by call or text by June 11 to Penny Kocarek at 863-633-0375 or Marilyn Schnell at 863-381-5361.American comfort food dinnerAVON PARK „ Voiture 899 40&8 Veterans Organization will host an American Comfort Food Dinner 4:30-6:30 p.m. on Friday, June 22, at VFW 9853, 75 N. Olivia Drive in Avon Park. Menu includes fried chicken drummettes, sweet potato tots, creamy coleslaw and apple crumb for dessert. Cost is $8. Public is welcome. No smoking. Proceeds BRIEFSFROM PAGE 1 BRIEFS | 11 Tues.…Fri. 9AM … 5PM € Sat. 8:30AM … 4:30PM € Closed Sun. & Mon. www.budgetbirite.com 1500 US Highway 27 South € Avon Park € 863-453-3903 BUDGET BI-RITE INSURANCE HOME € COMMERCIAL € AUTO Protecting Your Home and a Whole Lot More! CARPET € UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Toda y 863-253-7878 3 Rooms & Hall$85Max. Room Size 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/1815% OFFUPHOLSTERY CLEANINGCOUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/18Tile & GroutSPECIAL$99Any Area Cleaned Up to 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/18Residential & Commercial CARPET€UPHOLSTERY LLC TO ADVERTISE ON THIS PAGEPlease Call Vickie Watson at Highlands News-Sun863-386-5631 FURNITURE DECOR JEWELRY (800) 572-8607 TO ADVERTISE ON THIS PAGEPlease Call Vickie Watson at Highlands News-Sun863-386-5631 adno=3573352 Mon. 9am-4pm € Tues-Fri. 8am-6pm € Sat. 9am-4pm3721 Kenilworth Blvd. (Across from Sebring High School)863.314.6117 Like Us on SebringWholesalemeats.com YOUR SOURCE FOR ALL YOUR GAME MEATS! Proud To be The OFFICIAL Meat Supplier for the Heartland Triathlon adno=3568388

PAGE 23

Wednesday, June 6, 2018 | HIGHLANDS NEWS-SUN | B11 www.highlandsnewssun.com benefit 40&8 programs. Womens Club Mah Jongg TournamentSEBRING „ The Sebring Womens Club Mah Jongg Tournament will take place Saturday, June 23. The cost is $25 per player and includes a delicious summer lunch, fantastic desserts, a 50/50 drawing, a money tree (Alan Jay Automotive Network) and several door prizes. To register or for more information contact Sandy Haka at 863-658-1717.Sebring Library Summer Book ClubSebring Library will be hosting a Summer Book Club for incoming 4th and 5th graders. Registration is required as space is limited. Meetings are Thursday, June 28 and Thursday, July 19 from 10:30 a.m. to 12:30 p.m. Well discuss a different book each of those days. (Participants may check the books out from the library two weeks before each date and read them at home.) For more information, stop by the Sebring Library or call 863-402-6717. Ask to speak with Miss Krystal in the Childrens Department.BRIEFSFROM PAGE 10 In the CLASSIFIEDS! Find The Perfect Companion 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat For An Estimate, Buzz Us Today 863.385.0404 Concrete Curbing & Rock Installation Stone Patios & Pathways Zoysia Sod Installation CURB N SCAPE Our Designers Are Ready To Work For You! St. Augustine Sod Irrigation Renovation ( 863 ) 465-6683( 863 ) 381-2025ALL STAR TILE,LLC € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower Reliable Service Since 1978 Call Robert for your FREE ESTIMATE Lic/Insured #HC02499 CURB N SCAPE 863.385.0404 Custom Concrete Curbing Irrigation Installation & Repairs Landscape Design & Installation Mulch and Stone Installation Patios and Pathways Sod Renovation & Installation TO ADVERTISE ON THIS PAGE Please Call Vickie Watson at Highlands News-Sun 8633865631 Dont Sweat e Heat, We Have e Expert Touch No One Can Beat! A/C Checkup! Over 40 Years Experience!Keeping Customers For Life! O O O O Ove Ove Ove Ove Ove Ove ve Ove Ove O 4 4 4 4 4 4 r4 r4 4 r4 r4 r4 r4 r4 r r4 r Y Y Y Y Y Y Y Y Y Y Y Y Y Y ear ear ea ear ear ear ear ear ear e e E E E sE sE sE E sE sE sE sE sE sE s sE sE E E E x x x x i i i i i i i i i rie rie rie rie rie rie rie rie rie rie nce nce ce nce nce nce ce nce nce ! ! ! O O O O O O O O O O O O e ! ! ! ! ! ! ! E E E E E E E E E xp x xp xp xp x x e e e e e e r r r r r r r xpe xpe xpe p xp pe xpe 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 Y 0Y 0Y Y 0Y 0Y 0Y Y 0Y 0Y 0Y 0Y Y e e 4 4 4 4 0 0 0 0 0 0 0 0 0 0 Air Conditioning & Heating America FirstResidential € Commercial Sales € Service € Installation O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 adno=3573375 863-699-5455 863-382-8488 www.MillersCentralAir.com License #: CA-C058675 100% customer satisfaction is our mission! € Installation € Maintenance € Repair € Air Quality € Duct Work € Duct Cleaning € Dryer Vent Cleaning 8 58 8 58 8 8 58 8 8 58 5 67 67 67 67 67 7 7 7 6 6 6 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 58675 D D € € € € € € D D Financing Availableadno=3583759

PAGE 24

B12 | HIGHLANDS NEWS-SUN | Wednesday, June 6, 2018 www.highlandsnewssun.com (863) 386-6303 € AutoRanchUSA.comMon. Fri. 9AM-7PM € Saturday 9AM-5PM5330 U.S. Hwy. 27 South, Sebring, FL 33870*All payments for 72 months, 2.99% APR, $1,500 cash or trade equity, with approved credit. Payments include tax, tag, title and $699 dealer service fee. Vehicles subject to prior sale. Dealer not responsible for typographical errors. O ers expire 6/30/1 8. AUTO RANCH USA AUTO RANCH USA MANY MORE QUALITY VEHICLES TO CHOOSE FROM! HURRY IN TODAY FOR THE BEST SELECTION! YOUR LOW PAYMENT HEADQUARTERS!adno=3584107 HOTTEST SALE PRICES OF THE YEAR 2016 CHEVY SONIC LT RK21309WARRANTY, ONLY 46K MILES! 2016 NISSAN SENTRA S V RK21295WARRANTY, ONLY 46K MILES! 2015 NISSAN ALTIMA SE RK21299WARRANTY, ONLY 46K MILES! 2016 NISSAN VERSA NOTE S RK21284WARRANTY, ONLY 48K MILES! 2016 CHEVY SONIC LTZ RK21312WARRANTY, ONLY 47K MILES! 2016 KIA SOUL PLUS RK21311WARRANTY, ONLY 47K MILES! 2016 HYUNDAI ACCENT SE RK21285WARRANTY, ONLY 44K MILES! 2014 TOYOTA COROLLA LE N545075AWARRANTY, ONLY 61K MILES! 2016 FORD FUSION SE RK21310WARRANTY, ONLY 47K MILES!

PAGE 25

The News Wire Wednesday, June 6, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Conservative icon David Koch leaving business, politicsSee page 3 AP FILE PHOTOIn this Sept. 13, 2015, le photo, contestants wear swimsuits as they compete in the Miss America pageant in Atlantic City, N.J The Miss America Organization is dropping the swimsuit competition from its nationally televised broadcast, saying it will no longer jud ge contestants in their appearance. Gretchen Carlson, a former Miss America who is head of the organizations board of trustees, made the anno uncement Tuesday on Good Morning America.Ž ATLANTIC CITY, N.J. „ When the Miss America pageant started in 1921, having young women parade around in bathing suits seemed like a great way to get tourists to come to the Atlantic City Boardwalk after Labor Day. But how America views women has changed drastically since then, and the Miss America Organization is run by women who dont think its such a hot idea. Accordingly, when the pageant is held this September, nearly a year into the #MeToo era, it will no longer have a swimsuit competition. Were not going to judge you on your appearance because we are interested in what makes you you,Ž Gretchen Carlson, a former Miss America and the new head of the organizations board of trustees, said in making the announcement Tuesday on ABCs Good Morning America.Ž For decades, womens groups and others had complained that the swimsuit portion was outdated, sexist and more than a little silly. Carlson, whose sexual harassment lawsuit against Fox News Chairman Roger Ailes led to his departure, said the board had heard from potential contestants who lamented, We dont want to be out there in high heels and swimsuits.Ž The announcement came after a shake-up at the organization that resulted in the top three positions being held by women. The overhaul was triggered by an email scandal last December in which Miss America of“cials mocked winners intelligence, looks and sex lives. Instead of showing off in a bathing suit, each contestant will interact with the judges to highlight her achievements and goals in life and how she will use her talents, passion and ambition to perform the job of Miss America,Ž the organization said. Carlson said the evening-wear portion of the competition will also be changed to allow women to wear something other than a gown if they want. The talent portion of the contest will remain. Its what comes out of their mouths that we care about,Ž Carlson said. Leanza Cornett, Miss America 1993, supported the dropping of the swimsuit competition. I hated it,Ž she said. I always felt awkward and uncomfortable. In the climate of #MeToo, I think its a really wise decision. Were living in a different era now, and when we move forward for the empowerment of women, we will be taken much more seriously, and I think thats huge.ŽMiss America drops swimsuit portion and wont judge on looksBy WAYNE PARRYASSOCIATED PRESSWASHINGTON „ Senate Majority Leader Mitch McConnell said Tuesday he was canceling most of the Senates time-honored August recess, an election-year move that could help lawmakers con“rm more of President Donald Trumps nominees while keeping vulnerable Democratic senators off the campaign trail. McConnell, R-Ky., said he decided to shorten the usual summer getaway due to the historic obstruction by Senate Democrats of the presidents nomineesŽ and to work on must-pass spending bills. Conservative lawmakers and groups have been pressing McConnell to keep lawmakers in session to address nearly 150 federal judicial vacancies „ a number Democrats attribute to GOP delaying tactics during President Barack Obamas last years in of“ce. McConnell said last month that he considers con“rming judges his top priority.GOP leader McConnell cancels most of Senates recessBy ALAN FRAMASSOCIATED PRESSWASHINGTON „ President Donald Trump couldnt get what he wanted from months of three-way trade talks with Canada and Mexico. So now his administration wants to pursue separate negotiations with the two U.S. neighbors to try to overhaul the 24-year-old North American Free Trade Agreement, which Trump has condemned as a jobkilling disaster. Trumps top economic adviser, Larry Kudlow, went on Fox & FriendsŽ on Tuesday to convey the presidents preference for dealing separately with Canada and Mexico. Kudlow said Trump doesnt plan to abandon NAFTA „ something the president has threatened since taking of“ce „ but is just going to try a different approach.Ž Yet its far from clear that separate discussions by the United States with Mexico and Canada could leave the three-nation NAFTA deal altered but intact. Its impossible to make sense of (Kudlows) statements,Ž said Michael Camunez, president of Monarch Global Strategies consultancy and a former U.S. Commerce Department of“cial. By saying there is no plan to leave NAFTA, hes probably trying to keep the markets calm ... while we negotiate separate bilateral agreements.Ž Trade analysts said they were skeptical that Canada and Mexico, angry that the U.S. has slapped tariffs on their steel and aluminum, would be drawn into one-on-one negotiations to appease Washington. This divide-andconquer strategy is not entirely unexpected, especially now that the three-way negotiating process seems to have hit a wall,Ž said Mary Lovely, an economist at Syracuse University. Trump has frequently expressed his preference for reaching agreements with other countries one at a time, rather than multilateral agreements like NAFTA or a 12-country Asia-Paci“c deal he abandoned upon taking of“ce last year. Earlier this year, he nudged South Korea into making concessions and accepting changes to a six-year-old trade pact between the two countries. Hes believed that bilaterals have always been better,Ž Kudlow said, adding: He hates large treaties. ... When you have to compromise with a whole bunch of countries, you get the worst of the deals. Why not try to get the best of the deals for the American people, the American workforce, the American economy and presumably for their Trump seeks separate talks with Canada and Mexico over NAFTABy PAUL WISEMAN and DARLENE SUPERVILLEASSOCIATED PRESS TRUMP | 8 RECESS | 8LOS ANGELES „ For all their talk of a blue wave,Ž Democrats needed a good day Tuesday in California to have much hope of seizing the House majority this fall. No state will play a more signi“cant role in the “ght for control of Congress. And with primary elections across California and seven other states on Tuesday, the political battle“eld will soon be set for the “rst midterm elections of Donald Trumps presidency. The “rst wave of polls closed at 8 p.m. EDT in New Jersey, Alabama and Mississippi. Mississippi Republican Sen. Roger Wicker won his primary contest, while New Jersey Sen. Bob Menendez, a Democrat who faced federal bribery charges last year, was expected to do the same. Polls were also closed in Alabama, where Republican Gov. Kay Ivey faced three GOP challengers. Californias results, however, may not be “nalized for days in some cases because the state will count any mail ballots postmarked by Tuesday. Recognizing the high stakes, Trump sought to energize his supporters in a series of tweets praising his preferred California Republican candidates. In High Tax, High Crime California, be sure to get out and vote for Republican John Cox for Governor. He will make a BIG difference!Ž Trump tweeted. Yet nightmare scenarios exist for both parties. Because of Californias unusual primary system, California the key on big night of primary electionsBy STEVE PEOPLES and MICHAEL R. BLOODASSOCIATED PRESSPRIMARY | 8 AP PHOTOSenate Majority Leader Mitch McConnell, R-Ky., tells reporters he intends to cancel the traditional August recess and keep the Senate in session to deal with backlogged tasks. AP PHOTOChristopher PapouchiIs gets help casting his ballot from his son, Nicholas, 2, Tuesday, in Sacramento, Calif. Voters are casting ballots in Californias primary election, setting the stage for November races. INSIDEGOP senators push for bill to rein in Trump on tariffs € See page 3 The Widex Dream 110 at$999 eachRegular Price: 1599.00 adno=50536332Every moment matters. Experience them with better hearing!Come visit our new o ceCall Today to Schedule your appointment with Grant 941-249-9142 *O ers expire 07/06/18 GRANT STEVENS, HAS Hearing Aid Specialist 2866 Tamiami Trl, Ste D Port Charlotte, FL 33952

PAGE 26

Page 2 www.yoursun.com The Sun / Wednesday, June 6, 2018 TODAY / TONIGHTA p.m. t-storm in spots A thunderstorm lateHIGH 87 LOW 7350% chance of rain 55% chance of rainVariable clouds with a t-storm in the area88 / 7150% chance of rain THURSDAY GULF WATER TEMPERATURECouple of thunderstorms89 / 7160% chance of rain FRIDAYMostly cloudy, a t-storm in the afternoon91 / 7355% chance of rain SATURDAYPartly sunny with a thunderstorm possible89 / 7230% chance of rain MONDAYA couple of showers and a thunderstorm89 / 7260% chance of rain SUNDAY 1 3 6 7 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 450-50 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 VENICE879096979388Air 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. 0.00Ž Month to date 0.02Ž Normal month to date 0.92Ž Year to date 20.32Ž Normal year to date 12.96Ž Record 1.90Ž (1999) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. Trace Month to date Trace Normal month to date 0.85Ž Year to date 10.26Ž Normal year to date 14.09Ž Record 1.90Ž (2009) High/Low 91/80 Normal High/Low 92/71 Record High 97 (1985) Record Low 64 (1984) High/Low 89/75 High/Low 88/81 Normal High/Low 89/72 Record High 98 (1998) Record Low 62 (1955)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. 0.02 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 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 20.32 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 73 t 89 73 t Bradenton 84 75 t 86 73 t Clearwater 82 75 t 85 74 t Coral Springs 90 74 s 90 74 t Daytona Beach 85 71 pc 84 71 pc Fort Lauderdale 88 75 s 88 76 t Fort Myers 89 74 c 89 73 c Gainesville 86 71 pc 89 71 t Jacksonville 90 70 pc 91 70 t Key Largo 87 77 s 86 77 pc Key West 86 80 s 87 80 pc Lakeland 83 71 t 86 70 t Melbourne 86 73 s 85 74 t Miami 89 75 s 87 76 t Naples 88 76 c 88 74 c Ocala 84 71 t 86 70 t Okeechobee 85 69 s 87 68 t Orlando 85 71 pc 86 71 t Panama City 85 73 t 88 74 t Pensacola 88 73 c 91 75 pc Pompano Beach 88 75 s 87 76 t St. Augustine 85 71 pc 87 71 t St. Petersburg 84 75 t 85 75 t Sarasota 85 75 t 86 74 t Tallahassee 88 70 t 94 71 t Tampa 84 76 t 85 75 t Vero Beach 87 71 s 86 72 t West Palm Beach 87 72 s 86 74 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 10:51a 3:59a 9:02p 4:08p Thu. 11:24a 4:46a 10:33p 5:35p Today 9:28a 2:15a 7:39p 2:24p Thu. 10:01a 3:02a 9:10p 3:51p Today 8:57a 1:08a 5:26p 1:29p Thu. 9:22a 1:53a 8:41p 2:47p Today 11:23a 4:28a 9:34p 4:37p Thu. 11:56a 5:15a 11:05p 6:04p Today 7:43a 12:54a 5:54p 1:03p Thu. 8:16a 1:41a 7:25p 2:30p WSW 8-16 1-2 Light W 4-8 1-2 LightFt. Myers 89/74 cloudy afternoon Punta Gorda 89/73 cloudy afternoon Sarasota 85/75 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Jun 6 New Jun 13 First Jun 20 Full Jun 28 Today 1:40 a.m. 1:21 p.m. Thursday 2:16 a.m. 2:15 p.m. Today 6:34 a.m. 8:20 p.m. Thursday 6:34 a.m. 8:21 p.m. Today 12:19a 6:32a 12:43p 6:54p Thu. 1:05a 7:16a 1:27p 7:39p Fri. 1:47a 7:59a 2:10p 8:22p Monterrey 102/72 Chihuahua 97/70 Los Angeles 75/58 Washington 73/59 New York 72/57 Miami 89/75 Atlanta 90/69 Detroit 73/58 Houston 95/73 Kansas City 91/69 Chicago 79/64 Minneapolis 79/60 El Paso 102/74 Denver 88/57 Billings 81/56 San Francisco 65/55 Seattle 75/53 Toronto 67/56 Montreal 67/53 Winnipeg 72/49 Ottawa 66/53 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: 06/6/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 94 63 pc 94 62 pc Anchorage 60 50 pc 59 48 c Atlanta 90 69 s 91 69 s Baltimore 72 55 pc 76 60 s Billings 81 56 pc 80 56 pc Birmingham 89 66 s 91 66 s Boise 88 59 pc 86 57 pc Boston 62 54 pc 71 58 pc Buffalo 66 56 pc 73 58 pc Burlington, VT 68 54 c 73 57 pc Charleston, WV 74 50 pc 84 59 s Charlotte 88 65 s 86 67 pc Chicago 79 64 pc 81 60 pc Cincinnati 77 55 pc 84 64 s Cleveland 68 54 s 82 64 pc Columbia, SC 94 69 s 93 71 pc Columbus, OH 73 53 s 82 64 pc Concord, NH 68 49 pc 76 54 pc Dallas 96 75 s 94 73 s Denver 88 57 t 91 60 pc Des Moines 93 68 pc 85 68 pc Detroit 73 58 s 81 64 pc Duluth 74 49 t 69 46 pc Fairbanks 73 51 pc 73 49 pc Fargo 78 49 pc 79 58 pc Hartford 70 53 pc 74 56 pc Helena 80 55 pc 79 54 pc Honolulu 85 74 sh 86 75 c Houston 95 73 pc 94 73 pc Indianapolis 82 60 s 88 67 pc Jackson, MS 91 66 s 94 66 s Kansas City 91 69 s 81 69 pc Knoxville 86 60 s 89 64 s Las Vegas 101 75 s 99 74 s Los Angeles 75 58 pc 75 60 pc Louisville 83 60 pc 88 64 s Memphis 90 69 s 92 71 s Milwaukee 69 60 pc 72 55 pc Minneapolis 79 60 r 81 64 pc Montgomery 90 67 pc 94 70 s Nashville 90 64 s 90 65 s New Orleans 88 75 pc 92 76 pc New York City 72 57 pc 73 62 pc Norfolk, VA 78 64 pc 79 65 pc Oklahoma City 92 70 s 93 69 pc Omaha 94 68 pc 82 68 pc Philadelphia 73 56 pc 77 62 s Phoenix 104 77 pc 106 79 s Pittsburgh 67 51 pc 79 59 pc Portland, ME 62 52 pc 67 57 pc Portland, OR 79 55 pc 77 54 pc Providence 66 51 pc 70 56 pc Raleigh 85 62 s 83 67 pc Salt Lake City 92 66 pc 91 63 s St. Louis 91 71 s 93 71 s San Antonio 101 74 pc 99 73 pc San Diego 69 62 pc 70 61 pc San Francisco 65 55 pc 65 54 pc Seattle 75 53 pc 72 54 pc Washington, DC 73 59 pc 79 61 s Amsterdam 77 61 pc 81 63 t Baghdad 109 82 s 113 82 s Beijing 95 72 c 95 68 pc Berlin 75 54 pc 81 58 s Buenos Aires 59 41 pc 56 40 pc Cairo 96 72 s 97 73 s Calgary 75 47 s 79 52 pc Cancun 88 79 pc 88 78 pc Dublin 65 49 pc 65 51 pc Edmonton 74 43 s 81 51 pc Halifax 54 42 c 61 46 pc Kiev 67 47 s 73 50 s London 71 54 pc 70 56 t Madrid 69 50 t 76 58 pc Mexico City 81 58 pc 79 56 pc Montreal 67 53 c 70 53 pc Ottawa 66 53 c 69 50 c Paris 77 61 t 76 61 t Regina 78 54 s 78 56 t Rio de Janeiro 81 68 pc 80 70 r Rome 79 62 pc 81 64 t St. Johns 43 35 sh 45 35 c San Juan 89 77 pc 89 78 s Sydney 65 58 sh 67 56 pc Tokyo 73 67 r 79 70 pc Toronto 67 56 pc 76 56 c Vancouver 69 54 pc 68 55 c Winnipeg 72 49 pc 77 56 pcHigh ................... 100 at Needles, CALow ..................... 27 at Chemult, OR(For the 48 contiguous states yesterday)84D-Day took place in Normandy, France, on this date in 1944. Q: What are your chances of being killed by lightning?A: 1 in 350,000 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 87/73 85/70 89/71 89/72 84/71 84/71 85/70 85/69 86/70 84/76 84/75 86/76 86/75 89/74 85/72 89/73 89/72 88/72 87/72 83/71 83/71 83/71 83/72 84/75 85/71 83/76 86/75 85/74 87/71 83/74 85/75 83/70 85/75 82/75 85/76 88/74 88/74 87/73 WASHINGTON „ An Americanbacked Syrian Kurdish militia said Tuesday it will leave the strategic town of Manbij under a delicate U.S.-Turkey deal that could ease tensions between the NATO allies and force a realignment of troops along the volatile Syria-Turkey frontier. Illustrating the fragility of the arrangement, the United States and Turkey offered differing descriptions of what the deal entailed, how it would be carried out and when. But ultimately, the Kurdish militia known as the YPG is expected to retreat to east of the Euphrates River, meeting a long-standing demand by Ankara, which considers the militia a terror group tied to a Kurdish insurgency within Turkeys borders. Ethnic Kurds live on both sides of the border, in southeastern Turkey and northern Syria. Turkish of“cials suggested an ambitious plan had been hashed out under which the withdrawal would be complete within six months, with Kurdish “ghters giving up their weapons as they leave Manbij. A Turkish of“cial said Turkey would review the withdrawal before a new council is set up to administer the multiethnic town, which has been run by the Manbij Military Council for several years. The U.S. wouldnt discuss whether the Kurdish troops would have to give up weapons, and insisted the plan included only estimated timelinesŽ based on events on the ground and no hard deadlines. First, joint U.S-Turkish patrols will be dispatched along a pre-existing demarcation line around Manbij, senior State Department of“cials said, in a sort of trust-building exercise to pave the way for a withdrawal. After the YPG removes its forces, the Manbij Military Council will be reconstituted, with the Kurdish elements removed and the remaining membership made up of localsŽ who are mutually agreeableŽ to the U.S. and Turkey, the of“cials said.Syrian Kurds to leave Manbij under delicate US-Turkey dealBy JOSH LEDERMAN and PHILIP ISSAASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDUN office calls on US to stop separating families at borderGENEVA (AP) „ The United Nations human rights of“ce called on the Trump administration Tuesday to immediately haltŽ its accelerating policy of separating children from their parents after they cross the U.S. border with Mexico, insisting there is nothing normal about detaining children.Ž Ravina Shamdasani, a spokeswoman for the U.N. high commissioner for human rights, scolded the United States over the hundreds of children removed from parents who were jailed for entering the country illegally. She said border control appears to take precedence over child protection and care in the U.S. The use of immigration detention and family separation as a deterrent runs counter to human rights standards and principles,Ž Shamdasani said during a brie“ng in Geneva. The childs best interest should always come “rst.ŽIran informs UN of increase in nuclear enrichment capacityTEHRAN, Iran (AP) „ Iran has informed the U.N. nuclear watchdog that it will increase its nuclear enrichment capacity within the limits set by the 2015 agreement with world powers. The modest steps announced Tuesday appeared to be mainly aimed at signaling that Iran could resume its drive toward industrial-scale enrichment if the nuclear accord comes unraveled. Behrouz Kamalvandi, the spokesman for Irans nuclear agency, was quoted by state TV as saying a letter was submitted to the International Atomic Energy Agency detailing the move.UN: International experts should help probe Myanmar abusesUNITED NATIONS (AP) „ The U.N. Security Council is urging Myanmars government to allow international investigators help probe allegations of human rights violations committed against Rohingya Muslims, saying it remains gravely concernedŽ at their current plight. In a letter to Myanmars leaders obtained Tuesday by The Associated Press, the council noted the governments commitment to investigate all allegations of violence but made clear it wants more than words. It said independent and transparent investigations with the involvement of the international community would turn this commitment into concrete action and ensure that all perpetrators of human rights violations and abuses are held to account.Ž The Security Council, which visited Myanmar on April 30 and May 1, also urged the government to take steps beyond such investigationsŽ to demonstrate its willingness to protect and promote human rights, including cooperating with all U.N. bodies, especially the U.N. High Commissioner for Human Rights.WORLD NEWS/WEATHER adno=50536652 VALID THROUGH JUNE 30, 2018 VALID THROUGH JUNE 30, 2018

PAGE 27

The Sun /Wednesday, June 6, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ A federal judge will weigh whether to jail former Trump campaign chairman Paul Manafort while he awaits trial after prosecutors accused him of making several attempts to tamper with witnesses in his criminal case. U.S. District Judge Amy Berman Jackson on Tuesday set a hearing for next week and gave Manafort until Friday to respond to the allegations made by special counsel Robert Muellers team that Manafort and one of his associates repeatedlyŽ contacted two witnesses in an effort to in”uence their testimony. Prosecutors say the contacts via phone and encrypted messaging applications occurred earlier this year, shortly after a grand jury returned a new indictment against Manafort and while he was con“ned to his home. The associates contacts occurred in February and April, they say. The “ling marks the second time that Muellers team has accused Manafort of violating a judges order in the case. Late last year, federal agents discovered that Manafort was attempting to ghostwrite an opinion piece in Ukraine even though he was under a gag order in the case. In a statement, Manafort spokesman Jason Maloni said, Mr. Manafort is innocent and nothing about this latest allegation changes our defense. We will do our talking in court.Ž The allegations relate to Manaforts criminal case in Washington where he faces charges of money-laundering conspiracy, false statements and acting as an unregistered foreign agent for Ukrainian interests. He also faces bank fraud and tax evasion charges in Virginia. The charges, which involve tens of millions of dollars routed through offshore accounts, do not relate to his work on the Trump campaign or involve allegations of Russian election interference. In the latest court documents, prosecutors say that while he was under house arrest, Manafort and his associate attempted to get two witnesses to lie about the nature of lobbying and public relations work they carried out at Manaforts direction on behalf of Ukraine. The court documents do not name Manaforts associate, but they refer to him as Person AŽ and note the pseudonym is consistent with previous “lings in the case. In earlier “lings, Person A has referred to Konstantin Kilimnik, a longtime Manafort associate who prosecutors have said has ties to Russian intelligence. Kilimnik, who has denied having connections to Russian intelligence agencies, was also involved in the ghostwritten op-ed matter, which prosecutors also connect to Person A in the latest “ling. Reached Tuesday, Kilimnik declined comment. The two witnesses were also not named in court “lings. But prosecutors say they were principals in a public relations “rm that worked with Manafort in organizing a group of former European of“cials, known as the Hapsburg group, who promoted Ukrainian interests in Europe as well as the U.S. The groups work factors into an indictment against Manafort that accuses him of acting as an unregistered foreign agent by lobbying in the U.S. on behalf of Ukrainian interests. Prosecutors say Manafort directed the groups work and secretly funneled more than $2 million to it to take positions favorable to Ukraine including by lobbying in the U.S. without disclosing that they were being paid to favorably represent the country.Hearing set on Manafort witness tampering allegationsBy CHAD DAY and ERIC TUCKERASSOCIATED PRESS AP FILE PHOTOIn this Nov. 2, 2017, photo, Paul Manafort, President Donald Trumps former campaign chairman, leaves Federal District Court in Washington. AP FILE PHOTODesigner Kate Spade poses with shoes from one of her collections in New York.NEW YORK „ Kate Spade, a fashion designer known for her sleek handbags, was found hanged in the bedroom of her Park Avenue apartment Tuesday in an apparent suicide, police said. She was 55. Spades body was found by a housekeeper not long after 10 a.m., police said at an afternoon news conference. Her husband and business partner Andy Spade was in the apartment at the time. The police departments chief of detectives, Dermot Shea, said that while investigators were still in the early stages of their inquiry, evidence including the state of the apartment and the presence of a note pointed to a tragic suicide.Ž Its not clear how long Spade had been dead. The medical examiner will perform an autopsy. The couples 13-year-old daughter was at school. Shea wouldnt discuss what was in the note, but law enforcement of“cials told The Associated Press that, among other things, it contained a message to the teenage girl telling her it was not her fault. The of“cials were not authorized to speak publicly and spoke on condition of anonymity. We are all devastated by todays tragedy,Ž her family said in a statement through a spokesman. We loved Kate dearly and will miss her terribly. We would ask that our privacy be respected as we grieve during this very dif“cult time.Ž A crime scene truck was parked outside their building on Manhattans Upper East Side, and barriers had been set up to keep back reporters and gawkers who were arriving to the building. The company she founded and later sold, Kate Spade New York, now has over 140 retail shops and outlet stores across the U.S. and more than 175 shops internationally. Julia Curry, a spokeswoman for the company, said that Kate will be dearly missedŽ and our thoughts are with Andy and the entire Spade family at this time.Ž Neva Hall, executive Vice President at Neiman Marcus Stores, said the news was devastating. Her creative light and bright mind will be greatly missed,Ž Hall wrote in a statement.Handbag designer KateSpade found hanged in apparent suicideBy COLLEEN LONGASSOCIATED PRESSNEW YORK „ U.S. stocks “nished mostly higher Tuesday as weeks of up-and-down trading, much of it related to trade tensions, gave way to smaller moves. Technology companies, retailers, and U.S.-focused companies kept rising while banks fell with interest rates. The market spent the day alternating between small gains and losses. Technology companies like Apple and eBay rose for a third straight day and the Nasdaq composite again set an all-time high. The Labor Department said job openings increased in April, which could help lead to higher pay and greater consumer spending. Retailers climbed, and smaller ones fared especially well following some strong “rst-quarter results. Larger companies like Amazon and Macys also rose. When people have extra income theyre going to spend it on discretionary goods,Ž said Jason Draho, the head of asset allocation for UBS. The jobs data would suggest a lot of job openings (and) thats going to lead to higher wage growth.Ž However banks fell along with interest rates and health care companies also traded lower. Starbucks fell after it said longtime Chairman Howard Schultz is leaving the company. The S&P 500 added 1.93 points, or 0.1 percent, to 2,748.80. The Dow Jones industrial average slipped 13.71 points, or 0.1 percent, to 24,799.98. The Nasdaq composite rose 31.40 points, or 0.4 percent, to 7,637.86 and the Russell 2000 climbed 11.25 points, or 0.7 percent, to 1,664.63. The Nasdaq, which includes a heavy weighting of technology companies, and the Russell, an index comprised of smaller and more U.S.-focused companies, are at record highs. The S&P 500 is still 4 percent below the record it set on Jan. 26, and the Dow will have to rally 7 percent to reach the mark it set the same day. The Labor Department said that for the “rst time since records began in December 2000, there are more job openings than unemployed Americans. That could give workers more leverage for pay raises, while high levels of employment and greater consumer spending are expected to lead to faster economic growth in the coming months.US stocks edge higher as technology, retail companies riseBy MARLEY JAYAP MARKETS WRITER HEADLINE NEWS FROM AROUND THE NATIONConservative icon David Koch leaving business, politicsNEW YORK (AP) „ Billionaire conservative icon David Koch is stepping down from the Koch brothers network of business and political activities. The 78-year-old New York resident is suffering from deteriorating health, according to a letter that older brother Charles Koch sent to company of“cials Tuesday morning. Charles Koch wrote that he is deeply saddenedŽ by his brothers retirement. David has always been a “ghter and is dealing with this challenge in the same way,Ž he wrote. David Koch is leaving his roles as executive vice president and board member for Koch Industries and a subsidiary, Koch Chemical Technology group, where he served as chairman and chief executive of“cer. Koch is also stepping down as chairman of the board for the Americans For Prosperity Foundation, the charity related to Koch brothers primary political organization.We begin our fight now: Harvey Weinstein pleads not guiltyNEW YORK (AP) „ The battle lines in Harvey Weinsteins criminal case grew sharper on Tuesday as the movie mogul pleaded not guilty to rape and criminal sex act charges in New York and his lawyer promised a “ght. A lawyer for Weinstein signaled he would use legal challenges to try to derail the case before it reaches trial, even as signs surfaced that prosecutors are showing their own resolve by continuing to interview potential victims. The not guilty plea marked Weinsteins “rst court appearance since surrendering on May 25 after months of accusations by dozens of women alleging sexual and other misconduct. Weinstein limped from an SUV and was escorted past a big crowd of journalists before spending a few minutes answering a series of yes and no questions from the judge asking if he understood his rights. He didnt stop to speak with journalists or respond to shouted questions and was back in his waiting SUV in just 40 minutes. His attorney, Ben Brafman, told reporters the case was eminently defensibleŽ based on what they have learned so far about the evidence.Kidnapped baby back with mom; sex offender dad arrestedRALEIGH, N.C. (AP) „ Following an anonymous tip, police rescued a kidnapped 7-month-old girl and arrested her father at a mobile home in North Carolina, nearly two days after he took the infant from her mother at knifepoint in Virginia, authorities said Tuesday. A sheriffs deputy entered the mobile home and immediately grabbed her up and shielded her with great care,Ž Randolph County Sheriff Robert Graves told reporters hours later. Emma Grace Kennedy had a great smile on her face and appeared to be in good shape and certainly a great smile on our deputys face as well,Ž Graves said. The moment brought an end to the massive search for the girl and her father, Carl Ray Kennedy, a 51-year-old sex offender with a long criminal history. He had painted his gold Suzuki black to try to evade capture, police said. Emma and her mother, Kristen Murphy, were reunited at a local hospital where the baby was checked out, said Murphys sister, Amy Wyatt Metzger. Emma is totally “ne and healthy. Everything has checked out just “ne,Ž Metzger said.Gilded Age Rawlings Sporting Goods Co sold to private equityNEW YORK (AP) „ The 131-year-old Rawlings Sporting Goods Co. is being sold to a private equity fund for about $395 million. The iconic sports gear maker, which has out“tted children and pros alike, from Roberto Clemente and Mickey Mantle, to Bryce Harper, Kris Bryant and Giancarlo Stanton, is being acquired by a fund managed by Seidler Equity Partners. Major League Baseball, which relies on Rawlings for its of“cial game ball, is a co-investor. Chris Marinak, an MLB executive vice president, said Tuesday that the ball is one of the most important on-“eld products to the play of our great game.Ž Newell Brands Inc. said Tuesday that it was selling the company, founded in St. Louis in 1887, to better focus on its core brands. It recently sold its disposable cups and cutlery business for about $2.2 billion. The Hoboken, New Jersey, company owns Sharpie, Calphalon and Rubbermaid.Trump appealing ruling that bars blocking of Twitter criticsNEW YORK (AP) „ President Donald Trump is asking an appeals court to restore his power to block critics on Twitter. Government lawyers representing Trump and White House Social Media Director Dan Scavino “led paperwork Monday to appeal a federal judges ruling last month that said blocking people from the @realDonaldTrump account violates the First Amendment. The paperwork did not list grounds for the appeal. Trump and Scavinos lawyers did not immediately respond to messages. Judge Naomi Reice Buchwald made clear in her May 23 ruling that people have a right to reply directly to politicians who use their accounts as public forums to conduct of“cial business. The decision „ the most prominent in a string of similar cases against public of“cials „ could mark a turning point for constituents interacting with government employees on social media.Hawaii volcano lava destroys hundreds of homes overnightHONOLULU (AP) „ Lava from the Kilauea volcano destroyed hundreds of homes in a mostly rural area on the Big Island of Hawaii overnight, a county spokeswoman said Tuesday. The destruction is the largest number of destroyed homes since the eruption began last month. No injuries were reported in the area, which had previously been evacuated. We dont have an estimate yet, but safe to say that hundreds of homes were lost in Kapoho Beach Lots and Vacationland last night,Ž said Janet Snyder, a spokeswoman for Hawaii County. WASHINGTON (AP) „ Key Senate Republicans are pushing longshot legislation that would require Congress to sign off on President Donald Trumps import tariffs, a rare attempt to stand up to Trump on a bedrock issue that once de“ned the GOP. Congressional Republicans are mostly at odds with what they view as Trumps protectionist instincts on trade. Still, prospects for any bill to challenge the president remain uncertain. Many Republicans are hesitant to confront Trump in a legislative showdown that could end badly for them. Doing so could court a veto and bruise their standing with Trump voters they need in midterm elections. Trump took of“ce promising to cancel trade deals and crack down on unfair trading practices. But that stance is at odds with Republicans longstanding preference for free markets and open trade.GOP senators push for bill to rein in Trump on tariffs

PAGE 28

Page 4 www.yoursun.com The Sun / Wednesday, June 6, 2018 17 CrackerB 156.20 +1.15 dd Cree Inc 49.09 +1.06 dd CrestEq rs 34.10 +.20 dd Crocs 18.61 +.48 ... CronosGp n 6.99 -.01 cc CrwnCstle 103.15 -1.19 18 CrownHold 44.65 -.15 39 Cummins 141.57 -.73 98 CybrOpt 18.55 +.60 28 CypSemi 16.87 +.03 D-E-F 32 DCT IndlTr 66.83 -.24 10 DDR Corp rs 15.90 +.40 q DNP Selct 10.91 -.03 16 DR Horton 41.99 -.10 26 DSW Inc 24.75 +.39 18 DTE 99.29 -.75 ... DXC Tch n 83.94 -.16 26 Danaher 102.09 +.22 19 Darden 89.26 +.59 12 DeanFoods 9.54 -.16 31 Deere 154.45 +2.91 42 Delek 58.33 -1.48 dd DellTch n 86.65 +1.62 11 DeltaAir 54.67 -.52 dd DenburyR 4.24 +.03 dd DenisnM g .53 +.04 dd Dentsply 42.29 -1.65 dd Der mira 8.85 -.13 ... DeutschBk 11.03 -.18 25 DevonE 39.32 -.77 ... Diageo 147.00 -.51 31 DiamOffsh 18.76 +.41 17 DiamRk 12.68 -.27 22 DiambkEn 111.55 -.15 dd DianaShip 4.75 +.15 13 DicksSptg 37.18 +.59 13 Diebold 12.05 -.15 43 DigiIntl 12.15 +.10 52 DigitalRlt 108.21 -.65 11 Dillards 91.59 +3.74 14 Discover 74.48 -.48 11 DiscIncA 21.74 +.65 11 DiscIncC 20.65 +.68 14 DishNetw h 29.41 +.38 14 Disney 99.94 -.30 ... DocuSign n 54.59 +.94 16 DollarGen 94.18 +3.18 12 DollarTree 82.95 +1.74 13 DomEngy 62.77 +.13 44 Dominos 262.63 +7.24 18 Domtar g 48.42 -.14 25 Donaldson 47.07 +.39 dd DoverDG 1.87 -.09 22 DowDuPnt 67.89 +.76 q DryStrt 7.70 +.01 ... Dropbox n 30.89 +.91 q DufPUC 8.44 -.04 16 DukeEngy 74.75 -.62 23 DukeRlty 28.58 -.25 dd DynavaxT 15.95 +.45 25 E-Trade 64.69 +.19 27 eBay s 40.04 +.97 ... ENDRA n 2.01 +.21 dd EOG Rescs 116.58 -2.09 dd EQT Corp 50.73 +.20 18 Eaton 79.45 +2.48 q EV EEq2 17.52 ... q EVTxMGlo 9.44 +.06 31 Ecolab 144.61 +.35 14 EdisonInt 60.60 -.39 47 EdwLfSci s 141.86 -.92 12 EldorGld g 1.15 +.06 30 ElectArts 136.96 +2.30 80 EliLilly 84.82 -.25 75 EllieMae 107.93 -.43 17 ElmiraSB 20.50 ... dd EmergeES 7.81 +.34 28 EmersonEl 72.67 +1.16 12 EnbrdgEPt 10.12 +.21 ... Enb ridge 31.50 +.33 21 EnCana g 12.15 +.02 dd Endo Intl 6.51 +.20 22 Energen 61.46 -.43 dd Energous 17.14 -.68 21 EgyTrEq s 17.61 -.07 19 EngyTrfPt 19.48 +.06 16 Enerpls g 12.45 +.14 15 EnLinkLLC 17.80 -.45 14 Ennis Inc 18.65 +.30 dd Enphase 5.62 -.17 dd ENSCO 6.56 +.08 8 Entercom 6.40 -.35 34 Entergy 77.71 -.59 22 EntProdPt 29.50 +.12 dd EnvisnHl n 43.21 +.61 31 EqtyRsd 64.02 -.59 50 EsteeLdr 148.70 .46 48 Etsy n 32.92 +1.25 24 Evergy 54.25 +.25 18 EversrceE 54.99 -.51 ... EvineLive 1.22 +.06 dd ExactSci h 62.46 +1.90 dd ExantasCap 9.97 -.01 25 Exelixis 20.02 -.11 11 Exelon 40.43 -.11 55 Expedia 120.18 +1.30 33 Express 10.09 +.75 10 ExpScripts 74.87 -.67 46 ExtendStay 21.90 +.57 ... ExtrOilGs n 16.55 -.25 dd ExtrmNet 8.84 -.18 17 ExxonMbl 80.68 -.29 14 FNBCp PA 13.60 +.05 36 Facebook 192.94 .34 26 Fastenal 54.26 +.79 15 FedExCp 252.00 +.12 21 FedRlty 119.46 +.47 20 FedNatHld 22.94 -.25 ... Ferrari n 136.49 +4.24 dd Ferrellgs 3.85 +.05 ... FiatChrys 20.98 +.16 14 FidlNatFn 36.95 -.21 q9 FidusInvst 14.55 +.02 10 FifthThird 30.97 -.03 dd FireEye 17.47 +.31 10 FstData n 19.71 +.22 16 FstHorizon 18.63 -.13 36 FstSolar 58.24 -3.50 7 FirstEngy 33.94 +.12 35 Fiserv s 74.68 +.42 dd Fitbit n 6 .25 +.39 cc FiveBelow 78.86 +1.62 q FlrtyTotR 19.34 ... 14 Flex Ltd 14.20 +.32 22 FlowrsFds 20.53 +.44 cc Flowserve 41.09 +.25 36 Fluor 49.11 +.34 23 FootLockr 57.06 +1.31 6 FordM 11.83 +.09 dd ForeScTc n 32.32 +1.59 19 FBHmSec 57.92 +.79 dd Fossil Grp 27.22 +1.46 15 Francesca 6.59 +.50 11 FrankRes 33.78 -.07 dd FredsInc 1.65 +.10 11 FrptMcM 17.65 +.44 ... Frontr rs 7.70 +.02 G-H-I ... GDS Hld n 40.01 +.19 30 GGP Inc 20.39 -.03 3 GNC 3.05 -.04 38 G-III s 47.53 +4.65 dd GW Pharm 159.90 -.86 q GabDvInc 22.58 +.11 q GabMultT 9.42 +.02 q GabUtil 5.81 -.01 dd GameStop 14.60 +.36 20 Gam&Lsr n 35.21 -.09 cc Gannett n 10.55 +.05 15 Gap 31.18 +1.99 ... GardDnv n 32.38 -.12 20 Garmin 61.69 +.68 q GAInv 34.85 +.19 38 GnCable 30.00 -.05 21 GenDynam 201.10 -1.50 dd GenElec 13.80 +.09 1 1 GenMills 42.49 -.79 dd GenMotors 43.41 -.37 56 GenesisEn 22.91 +.09 dd GenesisHlt 2.49 +.29 16 Gentex 24.22 -.13 21 GenuPrt 93.30 +.34 2 Genworth 3.59 +.04 dd GeronCp 3.95 +.02 8 GileadSci 70.06 -.15 ... GlaxoSKln 40.47 -.23 dd Globalstar .55 -.00 47 GlobusMed 56.49 +.34 dd GluMobile 5.95 +.08 cc GoDaddy n 73.86 +.03 dd Gogo 5.04 -.06 ... GolLNGLtd 27.46 +.35 19 Goldcrp g 14.03 +.18 22 GoldmanS 228 .34 -1.55 8 Goodyear 24.57 -.04 dd GoPro 5.80 +.10 23 GovPrpIT 14.11 -.35 21 vjGrace 72.90 +.67 ... GrmPrTr rs 27.64 +.04 16 GraphPkg 14.77 +.12 20 Greif A 61.06 +1.05 32 Griffin 41.20 -.25 ... Groupon 4.66 -.14 cc GrubHub 109.48 +1.55 ... GpSuprvi n 19.25 +1.33 ... GuangRy 29.60 +.15 cc Guess 22.24 +1.26 5 GulfportE 10.29 -.10 12 H&E Eqp 37.06 +1.41 13 HCP Inc 24.19 -.13 17 HD Supply 43.16 +1.72 9 H P Inc 23.42 +.68 dd HRG Grp 12.81 -.24 ... HSBC 48.72 -.36 ... HainCels lf 26.96 ... ... HalconRs n 4.05 -.15 dd Hallibrtn 47.87 +.10 10 Hanesbds s 18.85 +.19 66 HanoverIns 120.76 +1.38 13 HarleyD 41.47 +.29 dd Harmonic 4.20 +.20 27 HarrisCorp 152.95 +.05 67 Harsco 25.95 +1.20 18 HartfdFn 52.47 -.20 23 HawaiiEl 33.66 -.30 ... HlthCSvc 37.00 +.52 50 HlthcreTr 25.77 -.05 dd HeclaM 3.73 +.12 ... Hel iMAn h .39 -.03 dd HelmPayne 63.66 +.46 ... Hemisphrx rs .33 +.02 23 Herbalif s 52.08 +.47 15 Hersha rs 21.24 -.27 20 Hershey 90.50 -.81 ... HertzGl 14.77 +.31 dd Hess 61.08 +.25 13 HP Ent n 16.06 +.52 12 HilltopH 23.55 -.25 42 Hilton 83.07 -.12 57 HimaxTch 8.23 +.02 19 HollyFront 79.03 -1.97 dd Hologic 38.00 -.20 25 HomeDp 191.94 +.58 ... Honda 31.95 -.22 66 HonwllIntl 149.87 -.27 22 Hormel s 36. 21 +.02 11 HospPT 28.70 -.47 18 HostHotls 21.94 -.21 ... HuanPwr 29.14 -.67 21 Hubbell 109.80 +1.22 25 Humana 293.94 -.20 16 HuntBncsh 15.28 +.01 21 HuntgtnIng 222.71 -1.57 11 Huntsmn 32.15 +.20 ... Huya n 29.72 +.02 cc IAMGld g 6.14 -.02 65 IdexxLab s 217.45 -1.36 30 IHS Mark 50.58 +.62 ... ING 14.77 -.27 ... IQIYI n 29.26 +.07 q iShSelDiv 98.09 +.20 q iShNsdBio s109.16 +.03 q iShCorHiDv 85.00 -.14 q iShUSPfd 37.40 +.08 dd iBio .15 +.01 22 Idacorp 88.07 -.98 dd IderaPhm 2.07 +.15 30 ITW 145.64 -.56 dd ImunoGn 11.47 +.79 dd Imunmd 25.11 +.07 20 IndBkMI 25.90 -.10 dd Infinera 8.86 -.05 20 IngerRd 88.41 +.33 15 Ingredion 111.70 +.42 14 Innoviva 14.78 -.07 21 Intel 56.53 -.30 ... Intelsat 17.76 +.64 dd InterceptP 72.84 -1.28 17 IntcntlExc s 73.78 +1.27 10 IBM 143.70 +.66 ... IntlGmeT n 24.58 -. 17 19 IntPap 57.19 -.08 15 Interpublic 22.83 +.05 dd Intersectns 2.20 +.10 74 IntSurg s 492.37+14.44 11 Invesco 27.46 -.04 20 InvestBncp 13.49 -.09 ... InvitHm n 22.05 -.30 cc IonisPhm 46.14 -.62 dd IovanceTh 15.00 +.20 20 IridiumCm 16.85 +.90 J-K-L 15 JPMorgCh 107.84 -.61 26 JacobsEng 66.40 +.54 ... JaggedPk n 10.87 ... dd JkksPac 2.75 -.05 dd JeldWen n 28.16 +.66 11 JetBlue 18.86 -.25 16 JohnJn 121.48 -.47 23 JohnContl n 34.51 +.43 ... JounceTh n 7.62 +.15 15 JnprNtwk 27.31 +.35 10 KKR 22.45 -.07 16 KLA Tnc 118.13 +1.89 ... KandiTech 4.38 +.53 19 KC Southn 105.75 -.99 15 Kellogg 63.27 -1.35 dd KeryxBio 5.25 +.20 14 Keycorp 19.89 -. 01 46 Keysight 61.36 +.25 20 KimbClk 100.81 -.54 16 Kimco 15.96 +.25 23 KindMorg 16.84 -.10 27 Kinross g 3.57 +.02 ... KlondexM g 2.39 +.03 25 KnSwftT rs 39.02 -.39 13 Knowles 15.13 +.19 14 Kohls 74.94 +3.38 dd KosmosEn 7.82 -.01 16 KraftHnz n 57.92 -.50 dd KratosDef 11.33 +.01 13 Kroger s 24.91 +.16 50 Kulicke 23.62 -.04 11 L Brands 37.19 +1.39 20 L-3 Tch 200.45 +.27 19 LKQ Corp 32.49 ... 18 LTC Prp 41.45 -.41 20 LamResrch 201.84 -1.65 25 LambWst n 65.73 +.45 25 Landstar 111.80 -.55 4 LaredoPet 8.09 -.12 22 LVSands 78.70 -1.12 20 LaSalleH 35.64 +.11 20 LeggPlat 42.36 +.41 cc LendingClb 3.52 +.10 14 LennarA 52.00 -.07 11 LexRltyTr 8.58 -.03 q LbtyASE 6.47 +.05 dd LibtyGlobA 28.19 -1.12 ... LibtyGlobC 27.26 -1.14 16 LibtProp 44.54 -.39 26 LincElec 91.52 +.70 10 LincNat 67.47 -.12 39 LockhdM 320 .02 +1.85 14 Loews 49.62 -.02 22 Lowes 97.50 -.09 56 lululemn gs 124.05 -.93 16 Lumentm n 60.80 +.20 10 LyonBas A 115.44 +2.05 M-N-0 20 M&T Bk 174.34 -.74 dd MBIA 8.62 +.06 11 MDC 31.78 +.10 23 MDU Res 27.66 -.26 dd MEI Phrm 4.15 +.58 10 MFA Fncl 7.81 -.01 8 MGIC Inv 10.68 +.03 9 MGM Rsts 30.86 -.68 q MVC Cap 10.04 -.05 7 Macquarie 39.38 +.38 12 Macys 40.05 +2.95 12 Magna g s 65.46 +.29 ... Mallinckdt 17.05 -.01 ... Manulife g 18.96 -.17 dd MarathnO 20.58 -.50 12 MarathPt s 80.33 -1.60 35 MAR 138.22 -.47 24 MartinMid 15.10 -.20 21 MarvellTch 22.03 -.06 20 Masco 38.63 +.24 46 MasterCrd 199.36 +1.63 20 MatadorRs 25.93 +.15 44 Match n 42.78 +.44 cc Mattel 15.56 -.39 25 MaximIntg 61.36 +.53 dd McClatch rs 10.36 +.17 15 McCorm 100.84 -.39 24 McDnlds 159.48 -.74 12 McKesson 143.77 +.97 dd McEwenM 2.14 +.04 15 MedProp 13.60 -.06 5 MedleyCap 3.44 -.02 35 Medtrnic 86.66 -.86 23 Merck 61.39 -.63 43 MercGn 47.70 +.17 11 Meredith 47. 85 -.70 6 Meritor 21.37 +.30 10 MetLife 46.40 +.07 19 MKors 63.53 +2.97 9 Michaels 19.39 +.37 cc Microchp 102.14 +.73 7 MicronT 59.41 +.31 59 Microsoft 102.19 +.52 dd Microvisn 1.43 -.05 19 Middleby 99.32 +.28 30 MdsxWatr 44.11 -.68 q MHowHiInc 11.90 -.03 ... MitsuUFJ 6.18 -.08 10 MolsCoorB 61.10 -.28 21 Mondelez 39.26 -.52 22 Monsanto 127.93 +.07 35 MonstrBv s 51.36 -.43 21 Moog A 83.21 +.54 13 MorgS tan 50.78 -.77 38 Mosaic 27.87 +.41 21 MotrlaSolu 112.34 +2.43 dd MurphO 32.28 +.62 9 Mylan NV 39.98 +1.48 27 NCR Corp 30.86 +.42 54 NRG Egy 33.65 -.20 24 NRG Yld C 17.25 -.25 ... nVent El n 28.48 +.85 42 NXP Semi 116.36 +5.66 dd Nabors 7.30 -.01 16 NatFuGas 52.46 -.17 ... NatGrid 55.19 -.60 17 NtHlthInv 73.79 -.92 dd NOilVarco 42.05 +.28 15 NatPresto 112.40 -.55 8 Navient 14.79 +.42 cc Navistar 38. 35 -.16 dd NektarTh 55.96 +3.39 69 Neogen s 77.59 -.08 dd Neovasc g .03 -.00 28 NetApp 72.85 +1.58 cc Netflix s 365.80 +3.99 dd Netlist h .22 +.02 dd NwGold g 2.23 ... 14 NJ Rscs s 42.25 -1.35 30 NewMedia 17.30 +.33 50 NewOriEd 102.53 +1.48 6 NewResid 17.89 +.08 14 NY CmtyB 11.72 -.04 9 NYMtgTr 6.16 -.03 5 NewellRub 23.58 +.36 14 NewfldExp 28.16 -.04 29 NewmtM 38.55 +.30 dd NewsCpA 15.62 +.33 12 NextEr aEn 159.30 -1.87 30 NiSource s 24.25 -.24 17 Nielsen plc 30.00 +.36 70 NikeB s 74.05 +.22 dd NobleCorp 5.71 +.18 35 NobleEngy 34.46 -.24 ... NokiaCp 5.90 -.03 ... NomadF n 18.18 -.13 dd NordicAm 2.47 +.08 20 Nordstrm 51.74 +.79 23 NorflkSo 150.93 -.83 ... NDynMn g .65 +.17 31 NthnO&G 2.49 -.05 35 NorthropG 329.19 -3.62 19 NwstBcsh 17.64 +.11 dd NwstNG 59.10 -.65 16 NorwCruis 50.80 -2.23 15 Novartis 74.90 -.86 dd Novavax 1.60 +.01 ... NovoNord 47.38 -.22 39 NuSkin 83.09 -.57 dd NuanceCm 13.82 -.13 16 Nucor 66.28 +.65 ... Nutanix n 57.02 +.03 q NuvDivA 13.24 -.01 q Nv AMT-Fr 15.76 +.08 q NvPfdInco 9.86 +.05 q NuvEqtP 14.33 +.11 50 Nvidia 265.07 +.22 dd NxStageMd 27.40 -.14 18 OGE Engy 34.32 -.17 dd OaktrSpL 4.97 -.03 11 OaktStInco 8.37 -.02 dd OasisPet 12.47 +.03 cc OcciPet 85.51 +.15 18 OceanFst 30.05 +.05 14 Oclaro 8.98 +.16 6 OfficeDpt 2.80 +.19 ... Okta n 54.58 -2.78 25 OldNBcp 18.45 +.15 18 OldRepub 21.08 +.14 10 Olin 32.41 +.10 39 Ollies n 75.30 +1.30 11 OmegaHlt 30.30 ... 13 OnSmcnd 26.22 +.02 dd Onconva rs .42 +.02 50 ONEOK 68.57 +.27 dd OpkoHlth 4.13 +.02 57 Oracle 47.13 -.19 22 Orbotch 65.40 +.64 dd Organovo 1.41 +.01 74 Orthofix 55.68 -.11 17 OshkoshCp 74.08 +.16 23 OtterTail 45.70 ... 10 OwensMin 16.09 -.03 14 OwensIll 18.38 -.49 P-Q-R 15 PBF Engy 50.43 -.14 4 PDL Bio 2.63 -.03 7 PG&E Cp 41.98 -.02 27 PGT Inc 20.80 -.05 13 PNC 145.39 -1.15 18 PNM Res 37.55 -.95 ... POSCO 83.68 +1.13 17 PPG s 102.50 +.07 12 PPL Corp 26.88 -.10 12 Paccar 64.41 +1.33 ... Pagsegur n 32.84 -1.29 dd PaloAltNet 203.86 -4.23 dd Pandora 7.55 +.05 ... ParamtGp 15.33 +.14 ... ParkHot n 32.01 -.40 dd ParkDrl .40 -.01 21 ParkerHan 173.07 +.84 45 Parsley En 27.11 -.05 dd PattUTI 19.18 +.26 dd Pavmed n .98 +.09 27 Paychex 67.10 +.27 54 PayPal n 85.05 +.48 ... PeabodyE n 46.66 +1.19 26 Pembina g 34.44 -.02 dd PengthE g .73 ... 34 PnnNtGm 33.09 -.63 8 PennantPk 7.22 -.17 43 Penney 2.55 +.10 12 Penske 49.92 +.96 13 Pentair 43.83 +.18 18 PeopUtdF 18.86 +.06 20 PepsiCo 100.21 +.09 29 PerkElm 76.60 +.60 dd Perrigo 74.01 +.21 ... Perspecta n 22.45 -.85 15 Pfizer 36.44 -.01 20 PhilipMor 77.51 -.90 ... PhilipsNV 42.21 -.16 27 Phillips66 118.83 -.37 39 PhysRltTr 14.86 -.18 q PimIncStr2 10.75 +.06 17 PinWst 75.70 -.76 cc PioNtrl 191.16 +.51 6 PitnyBw 9.30 +.08 31 PlainsAAP 23.97 +.12 17 PlatfmSpc 12.11 -.06 1 PlatGpM rs .11 -.01 dd PlugPowr h 1.82 -.05 32 Polaris 121.59 +4.62 ... Polarity rs 27.05 -.77 20 PolyOne 43.30 +.63 36 Praxair 159.51 +1.98 12 Pri nFncl 55.96 -.23 22 ProAssur 38.50 -.25 25 ProLogis 66.04 -.21 ... ProPetr n 14.87 -.11 19 ProctGam 73.97 -.21 dd PrognicsPh 8.57 +.22 33 ProgsvCp 62.99 +.16 8 ProspctCap 6.82 -.02 dd Protalix .49 +.01 10 Prudentl 98.56 -.61 18 PSEG 51.97 -.30 23 PubStrg 212.88 -1.17 18 PulteGrp 30.72 +.35 ... PureAcq n 9.66 -.01 dd PureStrg n 23.23 +.31 q PMMI 7.03 ... 32 QEP Res 11.28 +.06 dd Qualcom 58.98 +.27 63 Qudian n 9.50 +.40 21 QstDiag 106.72 -.58 19 QuratRet A 20.95 +.45 20 RPC 15.55 -.02 70 RSP Perm 40.17 -.21 20 RLauren 139.56 +1.09 17 RangeRs 15.83 +.21 1 RavenInds 40.00 +.55 20 RJamesFn 98.50 -.11 42 Rayonier 39.43 +.11 31 Raytheon 213.27 +.64 30 RltyInco 53.00 -.16 96 RedHat 172.33 +2.88 12 RedwdTr 16.43 -.15 24 Regenrn 311.85 -.24 39 RegnxBio n 54.55 +4.50 17 RegionsFn 18.63 -.10 21 RelStlAl 95 .35 +.45 63 Replgn 43.91 ... 19 RestBrnds 59.82 -.14 54 RetailOpp 18.22 +.31 12 RetailProp 12.37 +.16 dd RigelPh 3.77 +.33 dd RingEngy 12.56 +.10 2 RiteAid 1.65 +.06 26 RockwlAut 178.35 +.27 22 RockColl 137.65 -.44 33 Rogers 118.92 +1.95 dd Roku n 40.26 +2.23 30 Roper 282.10 +1.90 92 BectDck 227.72 -.61 6 BedBath 18.83 +.48 17 Bemis 42.69 -.13 26 BerkH B 190.77 -.53 18 BerryPlas 47.31 -.95 26 BestBuy 71.76 +1.90 12 BigLots 39.58 -.82 dd Biocryst 6.19 +.03 18 Biogen 298.64 -.27 dd BioPhrmX .25 -.01 17 BlkHillsCp 56.48 -.27 21 BlackBerry 12.16 +.25 q BlkHlthSci 37.53 +.34 q BlkMuniast 13.25 -.01 15 Blackstone 32.42 -.08 dd BlinkCh n 6.56 -.19 23 BlockHR 28.34 +.11 dd BlueAprn n 3.38 ... 38 Boeing 360.10 -.63 30 BookingHl 2140.99+15.19 14 BorgWarn 50.44 +.08 32 BostBeer 261.05 +.90 21 BostonSci 30.72 +.12 dd Box Inc n 26.54 +.44 24 BoydGm 36.99 -1.23 15 Brandyw 16.33 -.09 11 BrigStrat 18.53 -.03 15 Brinker 45.68 +1.32 51 BrMySq 51.92 +.47 ... BritATob s 49.69 -1.01 13 BrixmorP 16.08 +.15 cc BroadcInc 259.26 +.89 dd Brookdale 8.49 +.37 27 BrkfInfra s 37.92 +.23 ... BrownFB s 55.87 +.02 19 Brunswick 67.36 +.84 12 Buckeye 37.84 +1.23 33 BurlStrs 155.91 +3.56 16 CA Inc 36.13 +.03 3 CBL Asc 5.30 +.14 18 CBRE Grp 47.57 +.57 11 CBS B 50.23 +.12 dd CF Inds s 41.34 +.77 26 CH Robins 87.84 -.12 37 CME Grp 170.46 +.16 27 CMS Eng 44.17 -.51 cc CNH Indl 11.62 -.04 13 CNO Fincl 19.55 -.32 dd CNX Resc 16.44 +.35 10 CSX 64.69 ... 21 CVR Rfng 24.15 -1.20 11 CVS Health 63.33 -.77 7 CYS Invest 7.29 -.08 43 CabotO&G 22.57 +.12 55 Cadence 43.69 +.27 dd CaesarsEnt 11.70 -.30 97 Cal-Maine 49.60 +3.20 q CalaCv Hi 12.59 +.08 48 CalAmp 22.08 +.47 28 CalifWtr 39.55 -.35 23 CallonPet 10.44 +.15 dd CalumetSp 8.25 -.20 24 CamdenPT 89.84 -.86 ... Cameco g 11.34 +.38 11 CampSp 33.33 -.03 ... CampWrl n 19.56 +.26 9 CIBC g 87.23 -.04 ... CdnNR gs 82.65 -.69 ... CdnNRs gs 33.67 -.19 ... CP Rwy g 192.44 +.35 5 CdnSolar 13.09 -.43 21 CapOne 94.35 -1.09 dd CapSenL 11.04 +.06 13 CapsteadM 9.09 -.15 dd CpstnTur rs 1.64 +.05 13 CardnlHlth 52.81 +.17 20 CarMax 71.62 +.17 15 Carnival 60.59 -2.75 45 CarpTech 58.03 -.07 25 Carrizo 24.07 -.30 19 Caterpillar 153.01 +.51 17 CedarF 65.48 -.23 23 Celgene 77.97 -.68 dd CelldexTh .64 +.03 7 CenovusE 9.89 +.11 ... CntRsDvA 16.44 +.10 18 CenterPnt 25.66 +.03 8 CntryLink 17.43 -.21 20 ChemFinl 57.60 ... 13 Chemours n 49.90 -.27 dd CheniereEn 65.95 +.10 dd Cherokee h 1.06 +.27 7 C hesEng 4.32 ... 55 Chevron 122.73 +.47 11 Chicos 8.91 +.25 39 ChinaLdg s 47.93 +1.65 ... ChinaSoAir 52.64 -.05 cc Chipotle 453.34 +9.51 ... ChurchDwt s 46.76 -.25 5 CienaCorp 24.11 +.38 16 Cigna 170.83 -.17 18 Cimarex 83.99 -1.31 20 CinnFin 70.00 -.24 14 Cirrus 37.66 +.30 22 Cisco 43.67 +.09 12 Citigroup 66.76 -.58 12 CitizFincl 41.49 -.42 30 CitrixSy s 108.77 +1.17 dd CleanEngy 2.96 +.10 7 ClevClif fs 8.29 -.06 20 Clorox 121.40 +.17 ... Cloudera n 17.10 +.19 ... CoDiagn n 5.28 +.84 73 CocaCola 43.11 -.38 97 Coeur 7.74 +.10 24 CognizTch 77.03 -.19 q CohStQIR 11.82 +.04 q CohStSelPf 26.70 +.33 22 ColgPalm 62.29 -.42 ... ColNrthS n 5.95 -.17 15 Comcast s 31.08 -.21 19 Comerica 95.67 -.95 30 CommScpe 30.06 -.19 ... CmpTask 7.42 +.05 32 Comtech 33.10 +.63 16 ConAgra 37.37 -.21 19 ConchoRes 126.38 -.7 7 40 ConnWtrSv 64.66 -.10 54 ConocoPhil 67.56 -.34 ... ConsolCom 11.58 +.08 15 ConEd 74.01 -.94 20 ConstellA 225.27 -.56 dd Contango 4.23 +.18 cc ContlRescs 64.21 -.40 19 CooperTire 26.35 +.20 36 Copart s 57.29 +1.18 dd CorOnDem 51.68 +1.22 dd Corning 28.57 +.45 14 CorpOffP 27.58 +.21 28 Costco 197.84 -.78 ... Cotiviti n 39.87 +5.92 ... Coty 13.20 -.21 dd CoupaSft n 60.16 +4.83 15 CousPrp 9.70 -.0 4 A-B-C 12 AES Corp 12.93 ... 14 AFLAC s 45.45 +.02 7 AGNC Inv 18.88 -.01 21 AK Steel 4.63 -.02 12 AT&T Inc 32.68 +.27 4 AV Homes 16.65 +.40 ... AXA EqH n 21.48 -.20 28 AbbottLab 63.03 +.01 18 AbbVie 99.24 +.14 dd AbeonaTh 16.60 +1.08 17 AberFitc 24.73 +.70 36 Abraxas 2.50 -.06 dd AcadiaPh 17.43 -.01 dd AccelrDiag 20.35 +.20 28 Accenture 159.92 +.49 dd Accuray 4.43 +.03 47 ActivsBliz 72.77 -.02 ... Ad ient n 54.66 +.28 75 AdobeSy 252.70 -.64 19 AdvEnId 68.28 +1.65 ... AMD 14.85 ... 11 Aecom 33.91 +.38 2 AegeanMP .70 -2.15 68 AeroViron 60.35 +.49 17 Aetna 175.65 -.65 dd AeviGeno 1.52 -.04 75 Agilent 63.52 +.14 9 Aircastle 21.47 +.05 72 AkamaiT 78.99 +1.92 dd AkersBios .49 -.01 8 AlaskaAir 61.24 -.58 56 AlaskCom 1.69 +.02 21 Albemarle 94.65 +.21 46 Alcoa Cp 49.45 +.99 46 Alexion lf 119.28 -.50 62 Ali baba 208.37 -.58 dd AllegTch 28.76 +.53 12 AllegiantT 150.95 -3.45 9 Allergan 152.21 +1.03 22 Allete 75.02 -.61 5 AllnceRes 20.45 +.65 13 AlliBern 28.70 -.15 20 AlliantEg s 39.75 -.48 15 AllisonTrn 42.13 +.24 dd AllscriptH 12.72 +.02 14 Allstate 93.70 -.55 11 AllyFincl 26.07 -.17 dd AlnylamP 101.02 +.02 29 Alphabet C1139.66 +.37 35 Alphabet A1151.02 -2.02 q AlpTotDiv 8.97 ... cc Altaba 80.35 +.11 dd A ltice n 19.33 -.61 18 Altria 56.33 +.31 14 AmTrstFn 13.80 +.28 cc Amazon 1696.35+31.08 25 Ambarella 49.39 -.17 20 Ameren 57.41 -.57 ... AmeriHld n 1.55 +.75 22 AFMulti 6.38 ... 11 AMovilL 15.26 -.27 7 AmAirlines 44.18 -.68 5 AmAxle 16.02 +.02 18 AEagleOut 24.00 +.45 17 AEP 65.29 -.76 dd AmElTech 1.49 -.19 15 AmExp 99.31 -.14 ... AHm4Rent 20.80 +.16 dd AmIntlGrp 53.84 +.06 30 AmStsWtr 55.67 -.82 40 A mTower 138.91 -1.15 35 AmWtrWks 80.47 -1.17 35 Amerigas 43.14 +.65 12 Ameriprise 139.66 -.64 10 AmeriBrgn 84.79 +.47 32 Ametek 75.61 +.89 16 Amgen 181.73 -3.71 ... AmicusTh 16.86 +.29 36 Amphenol 89.95 +1.86 81 Anadarko 69.23 -.11 36 AnalogDev 100.64 +.66 dd Anavex rs 3.47 -.31 42 Andeavor 146.80 -2.77 ... AnglogldA 8.77 +.09 24 ABInBev 95.14 -1.14 12 Annaly 10.43 -.06 39 AnteroRes 18.87 +.14 15 Anthem 227.87 +2.63 11 Anworth 5.05 ... 25 Apache 39.25 +.07 ... ApolloInv 5.74 -.03 23 Apple Inc 193.31 +1.48 15 ApldMatl 52.91 +.62 17 ApldOptoel 47.04 +.09 25 AquaAm 34.00 -.42 16 ArcBest 47.00 +.60 8 ArcelorM rs 33.53 +.58 18 ArchDan 44.23 +.14 32 Archrock 11.70 -.05 dd Arconic 17.72 -.02 9 AresCap 16.93 -.05 14 AresMgmt 21.85 -.15 55 AristaNetw 274.75 +6.47 dd ArrayBio 17.35 +.84 11 ArrowEl 76. 74 +1.05 dd ArrowPhm 10.61 -.18 dd AscenaRtl 3.95 +.29 44 Ashland 80.00 +1.00 9 AstraZen s 36.47 -.28 58 AtHomGr n 36.03 -1.01 ... Athene n 45.28 -.44 dd Atlassian n 66.67 +2.25 16 ATMOS 87.39 -.42 36 AutoData 134.07 -.18 27 AveryD 107.16 +1.30 13 AvisBudg 37.83 -.39 29 Avista 52.64 +.20 17 Avon 1.65 +.02 8 B&G Foods 28.10 -.40 68 B2gold g 2.72 +.02 16 BB&T Cp 53.32 -.30 ... BCE g 42.07 +.15 cc BGC Ptrs 11.09 -.13 ... BHPBil plc 46.49 +.52 25 BP PLC 46.29 +.33 5 BP Pru 27.90 +.05 10 Baidu 259.98 -.92 cc BakHuGE n 33.61 +.94 45 Balchem 98.68 +.41 19 BallCorp s 36.65 -.16 dd BallardPw 2.97 -.01 17 BkofAm 29.12 -.28 ... BkMont g 77.69 -.25 14 BkNYMel 55.59 -.18 9 BkNova g 58.85 -.60 dd BarnesNob 6.05 -.10 27 BarrickG 12.96 +.06 dd BasicEnS .45 ... 35 Baxter s 74.26 +.06 7 BaytexE g 4.00 +.03 17 Beazer Hm 14.98 -.10P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 DJFMAM 2,640 2,700 2,760 S&P 500Close: 2,748.80 Change: 1.93 (0.1%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJFMAM 7,320 7,500 7,680 Nasdaq compositeClose: 7,637.86 Change: 31.40 (0.4%) 10 DAYSAdvanced 1723 Declined 1142 New Highs 172 New Lows 50 Vol. (in mil.) 3,452 Pvs. Volume 3,353 1,997 2,098 1781 990 246 39 NYSE NASDDOW 24838.78 24710.82 24799.98 -13.71 -0.06% s s t +0.33% DOW Trans. 10836.17 10685.96 10769.97 -44.07 -0.41% s s s +1.49% DOW Util. 680.75 672.43 674.46 -4.99 -0.73% t t s -6.76% NYSE Comp. 12677.95 12623.42 12658.70 -15.21 -0.12% s s t -1.17% NASDAQ 7644.48 7602.38 7637.86 +31.40 +0.41% s s s +10.64% S&P 500 2752.61 2739.51 2748.80 +1.93 +0.07% s s s +2.81% S&P 400 1975.19 1964.66 1974.34 +6.14 +0.31% s s s +3.88% Russell 2000 1664.69 1652.76 1664.63 +11.26 +0.68% s s s +8.41% Toronto TSX 16176.23 16079.98 16122.25 +70.01 +0.44% s s s -0.54%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.93 percent on Tuesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.93 1.94 -0.01 .98 6-month T-bill 2.10 2.08 +0.02 1.04 52-wk T-bill 2.27 2.28 -0.01 1.16 2-year T-note 2.50 2.52 -0.02 1.31 5-year T-note 2.76 2.78 -0.02 1.75 7-year T-note 2.87 2.90 -0.03 2.00 10-year T-note 2.93 2.94 -0.01 2.18 30-year T-bond 3.08 3.08 ... 2.84 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.01 2.00 +0.01 1.53 Barclays USAggregate 3.32 3.28 +0.04 2.45 Barclays US Corp 3.98 3.95 +0.03 3.13 Barclays US High Yield 6.39 6.41 -0.02 5.42 Moodys AAA Corp Idx 3.96 3.92 +0.04 3.70 10-Yr. TIPS .80 0.82 -0.02 .37Commodities U.S. crude oil prices rose more than 1 percent, while natural gas prices fell more than 1 percent. Gold rose slightly and silver rose 0.7 percent.Crude Oil (bbl) 65.52 64.75 +1.19 +8.4 Ethanol (gal) 1.43 1.43 +0.21 +7.8 Heating Oil (gal) 2.14 2.15 -0.51 +3.2 Natural Gas (mm btu) 2.89 2.93 -1.37 -2.1 Unleaded Gas (gal) 2.11 2.12 -0.76 +17.1 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1297.50 1293.10 +0.34 -0.7 Silver (oz) 16.49 16.38 +0.68 -3.3 Platinum (oz) 901.30 903.50 -0.24 -3.5 Copper (lb) 3.19 3.13 +2.06 -2.7 Palladium (oz) 998.70 1000.50 -0.18 -7.0 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.07 1.05 +2.37 -12.9 Coffee (lb) 1.22 1.24 -1.62 -3.5 Corn (bu) 3.84 3.81 +0.79 +9.4 Cotton (lb) 0.90 0.92 -2.45 +14.3 Lumber (1,000 bd ft) 588.80 588.40 +0.07 +31.4 Orange Juice (lb) 1.65 1.65 -0.12 +21.3 Soybeans (bu) 10.01 10.02 -0.05 +5.2 Wheat (bu) 5.10 5.05 +0.94 +19.4 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3393 +.0077 +.57% 1.2907 Canadian Dollar 1.2973 +.0035 +.27% 1.3473 USD per Euro 1.1715 +.0017 +.15% 1.1256 Japanese Yen 109.76 +.01 +.01% 110.49 Mexican Peso 20.3666 +.3466 +1.70% 18.3630 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5716 -.0004 -.14% 3.5439 Norwegian Krone 8.1110 +.0001 +.08% 8.4444 South African Rand 12.7535 -.0013 -1.66% 12.7027 Swedish Kro na 8.7527 +.0002 +.17% 8.6564 Swiss Franc .9847 +.0039 +.38% .9651 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3133 +.0066 +.50% 1.3355 Chinese Yuan 6.4080 -.0033 -.05% 6.8010 Hong Kong Dollar 7.8471 +.0015 +.02% 7.7920 Indian Rupee 67.092 +.023 +.03% 64.343 Singapore Dollar 1.3349 -.0015 -.11% 1.3814 South Korean Won 1070.95 +.17 +.02% 1119.95 Taiwan Dollar 29.79 +.05 +.17% 30.08 ASIA/PACIFICForeign Exchange The dollar fell against the British pound and the euro but rose against the Japanese yen, the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO 22 RossStrs s 83.89 +.75 28 Rowan 15.70 +.21 ... RoyalBk g 76.50 +.01 14 RylCarb 102.15 -4.36 cc RoyDShllB 71.79 -.44 cc RoyDShllA 68.80 -.50 16 Ryder 66.26 -.07 S-T-U 30 S&P Glbl 203.36 +1.91 20 S&T Bcp 45.73 -.12 9 SCANA 36.71 +1.70 29 SLGreen 98.33 +.04 16 SLM Cp 11.71 +.02 dd SM Energy 21.97 +.62 12 SmartGlb n 47.55 +1.05 17 SRC Eng 11.84 -.48 23 SabnR 48.15 -.40 29 SabreCorp 24.65 -.67 39 Saia Inc 80.20 +.05 54 StJoe 17.90 +.10 cc Salesforce 134.12 +1.47 10 SallyBty 15.12 -.18 14 SJuanB 6.53 -.05 dd SanchezEn 3.79 +.07 1 SandRMiss 1.60 +.43 dd SangTher 16 .75 +.55 ... Sanofi 38.45 -.40 5 SantCUSA 18.54 -.35 43 Schlmbrg 68.46 -.11 32 Schwab 56.30 -.56 ... ScorpioTk 3.15 +.07 ... Sea Ltd n 16.40 +1.09 1 SeadrillLtd .46 +.03 15 SeagateT 59.18 +1.71 22 SealAir 43.93 -.22 dd SearsHldgs 2.28 +.13 14 Seaspan 8.96 ... dd SeaWorld 18.91 +.65 19 SempraEn 102.81 -.59 dd SenesTc n 1.85 +.48 12 SenHous 17.49 -.15 dd SesenBio 2.80 +.16 30 Sherwin 390.43 +3.58 16 Shi pFin 15.50 +.15 7 SignetJwlrs 44.15 +.45 22 SimonProp 162.93 +.31 39 SiriusXM 7.06 -.04 15 Skechers s 29.55 +.19 21 SkywksSol 99.51 -.84 23 SmartFn rs 24.68 +.23 ... Smartsh n 28.95 +2.41 14 Smucker 106.10 -.94 ... SnapInc A n 12.93 +.61 15 SnapOn 153.23 +.25 32 SodaStrm 91.10 +1.72 cc Sogou n 11.19 +.31 12 SolarCap 21.59 -.09 26 SolarEdg n 53.25 -2.75 27 SonocoP 52.75 +.35 ... SonyCp 49.31 +.23 37 SorrentoTh 7.43 -.03 q SourcC 40.16 +.03 28 SoJerInd s 31.84 -.66 49 SouthnCo 43.77 -.16 9 SwstAirl 50.90 -.59 6 SwstnEngy 4.68 -.09 12 SpiritRltC 7.68 +.02 dd Spotify n 164.96 +2.13 3 Sprint 5.22 -.01 22 Sprouts 21.53 -.23 ... Square n 61.57 +.37 20 StanBlkDk 141.78 +.32 15 StarGas 9.47 +.08 25 Starbucks s 55.68 -1.39 17 StateStr 97.81 -.60 20 StlDynam 50.13 +.33 dd SteinMart s 2.98 +.15 15 Sterli ngBc 24.85 -.20 22 StoreCap 26.59 +.06 30 Stryker 177.22 +.85 34 SubPpne 23.63 +.15 25 SumtMtls n 27.19 -.41 98 SunCmts 97.18 -1.11 43 SunHydrl 50.58 +.21 ... Suncor g 39.16 -.74 dd SunPower 7.87 -.31 11 Sunrun n 12.82 +.50 20 SunstnHtl 17.28 -.22 14 SunTrst 69.27 +.13 dd SupEnrgy 10.45 +.11 21 SupGpCos s 23.21 -.27 10 Symantec 21.34 +.19 13 Synchrony 35.00 -.45 dd SynrgyPh 1.70 +.12 20 SynovusFn 55.69 -.11 26 Sysco 65.83 +.09 22 T-MobileUS 57.16 +.04 cc TAL Educ s 43.70 +1.91 8 TC PpLn 24.76 -.15 dd TG Thera 14.95 +.05 22 TJX 94.03 +1.08 dd TakeTwo 113.26 -.42 dd TandmD rs 15.39 +.18 28 Tapestry 44.76 -.39 ... TargaRes 48.78 +.07 14 Target 78.50 +2.15 ... Taseko 1.22 +.13 19 Taubmn 55.86 +.40 29 TechData h 88.85 +1.05 18 Technip 31.28 +.16 ... TeckRes g 28.76 +1.31 6 Tegna 10.27 ... ... Te ladoc n 53.80 +1.90 7 Tenneco 45.92 +.36 25 Teradata 41.65 +.89 30 Teradyn 39.46 +.14 35 Terex 39.30 -.42 10 TerraNitro 83.96 ... dd Tesaro 42.56 +.28 dd Tesla Inc 291.13 -5.61 30 TexInst 117.66 +1.92 29 TexRdhse 62.90 +.51 dd Textainer 16.30 +.05 44 Textron 68.33 +1.02 dd TherapMD 6.59 +.77 27 ThermoFis 214.77 +.60 17 ThomsonR 39.49 +.04 56 3D Sys 14.09 +1.02 30 3M Co 201.20 +.14 40 Tiffany 133.88 +.26 16 TimeWarn 93.46 ... 19 Timken 47.60 +.70 ... Tintri n .55 +.07 12 TollBros 39.31 -.31 7 Torchmark 84.93 -.25 ... TorDBk gs 57.93 -.16 ... Total SA 61.12 -.19 ... Toyota 133.46 -.82 22 TractSupp 75.83 +.30 dd TransEntx 3.28 -.10 dd Transocn 12.65 +.14 17 Travelers 129.17 -.55 q TriContl 27.33 -.01 ... TriCntl pf 50.50 ... 37 TriNetGrp 56.45 +.16 8 Trinity 34.63 +.41 cc TripAdvis 57.51 +1.36 .. Trivago n 5.31 +.26 17 TrueBlue 27.45 +.20 17 TrstNY 8.95 +.05 dd Tuppwre 42.82 +.91 26 TurqHillRs 2.86 +.01 18 21stCFoxA 39.08 +.42 16 21stCFoxB 38.74 +.30 ... Twilio n 57.48 +.01 dd Twitter 39.80 +1.92 6 TwoHrbI rs 15.80 +.07 dd 2U 93.31 -1.72 13 Tyson 69.11 +.51 ... UBS Grp 15.28 -.36 23 UDR 37.05 -.26 11 UGI Corp 49.21 -.84 24 US FdsHl n 37.44 +.65 39 US Silica 30.29 -.14 8 UltraClean 19.04 + .71 ... UltPetro n 1.77 +.07 41 UndrArm s 23.53 +.82 ... UnAr C wi 21.30 +.83 26 UniFirst 187.05 +3.80 ... UnilevNV 56.11 -.05 11 UnionPac 142.44 -.52 11 Unit 21.06 +.20 10 UtdContl 69.32 -.66 20 UPS B 116.81 -.16 9 UtdRentals 163.92 +2.57 14 US Bancrp 51.22 +.31 21 USSteel 36.86 -.41 22 UtdTech 125.95 -.34 23 UtdhlthGp 244.43 -.20 57 UnitGrp 22.26 +.33 9 UnvslCp 65.25 -1.30 2 UnumGrp 38.63 -.28 dd U raniumEn 1.79 +.13 24 UrbanOut 46.42 +2.21 V-W-X-Y-Z 44 VF Corp 83.26 +.30 ... VICI Pr n 20.11 -.26 6 ValeantPh 23.59 +1.59 33 ValeroE 123.33 -1.11 22 VlyNBcp 12.99 -.07 q VangDivAp 103.52 +.09 28 Vectren 70.49 -.15 92 VeevaSys 81.52 +.08 15 Ventas 54.50 -.49 dd Verastem 5.52 +.38 cc Vereit 7.06 +.01 17 VeriFone 22.80 +.02 35 Verisign 135.83 +.96 7 VerizonCm 47.97 +.15 cc VertxPh 145.72 -3.93 5 ViacomB 27.07 +.13 27 ViadCorp 54.75 +.20 29 Viavi 9.84 +.10 dd VikingTh n 9.39 +.06 44 Visa s 133.56 +.49 dd VishayInt 21.55 +.20 ... VistraEn n 24.38 +.11 40 VMware 147.52 +4.93 ... Vodafone 26.24 -.17 19 VoyaFincl 52.72 -.20 27 VulcanM 128.81 -.70 11 W&T Off 6.58 +.20 36 WD 40 142.70 +2.30 19 WEC Engy 60.82 -.73 18 WP Carey 67.22 -.43 dd WPX Engy 17.49 +.16 20 WalMart 84.62 -.80 13 WalgBoots 62.89 -.41 ... WarrMet n 30.00 +1.55 20 WashPrGp 7. 51 +.07 28 WREIT 29.13 +.31 18 WsteMInc 83.49 -.18 30 Waters 196.22 +1.30 dd Wayfair 100.44 +2.34 dd WeathfIntl 3.55 +.12 23 WebsterFn 65.87 ... 78 WtWatch 85.93 +6.38 10 WeinRlt 29.74 +.35 12 WellsFargo 54.50 -.33 13 Welltower 57.41 -.36 18 Wendys Co 16.70 +.34 q WAstInfSc 11.37 -.03 9 WDigital 85.90 +1.05 11 WstnUnion 20.62 +.26 ... WestpacBk 21.29 -.06 18 WestRck 60.77 +.09 34 Weyerhsr 38.22 +.28 28 WheatPr g 21.98 +.30 31 Whrlpl 148.44 -.78 dd WhitngPet rs 52.14 +.05 10 WmsCos 26.50 -.04 46 WillmsPtrs 39.46 +.06 18 WmsSon 60.60 +1.99 ... Windstm rs 5.85 +.40 q WT MCD s 35.86 +.14 28 Woodward 76.55 +.30 dd Workday 128.71 +.56 10 WorldFuel 21.74 +.28 cc WldW Ent 61.50 +.26 14 Worthgtn 48.36 -.65 ... WyndHtR n 66.43 +3.27 9 Wyndham 49.01 -.67 49 Wynn 176.88 -5.95 19 XcelEngy 43.32 -.82 35 Xerox rs 27.68 +.31 36 Xilinx 70.42 +.09 dd YRC Wwde 10.67 +.12 dd Yamana g 2.89 +.06 89 Yandex 35.69 +.21 25 Yelp 44.11 +.88 ... Yext n 17.26 -.27 32 YorkWater 32.15 -.30 30 YumBrnds 82.91 +.62 ... Yum China 40.30 +.81 ... ZTO Exp n 20.48 -.14 16 Zagg 15.45 +.25 cc ZayoGrp 35.34 +.52 dd Zendesk 56.99 +.11 15 ZimmerBio 113.14 -.52 39 Zoetis 84.76 -.63 74 Zynga 4.43 +.02 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 24,799.98 -13.71 NASDAQ 7,637.86 +31.40 S&P 500 2,748.80 +1.93 10-YR T-NOTE 2.93% -.01 30-YR T-BOND 3.08% ... CRUDE OIL $65.52 +.77 GOLD $1,297.50 +4.40 EURO $1.1715 +.0017q q p p p p q q n n p p p p p p(Previous and change figures reflect current contract.) 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.

PAGE 29

The Sun /Wednesday, June 6, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am a patient with myelobrosis, and have been under treatment for over three years. At one time I was receiving blood transfusions every three weeks and taking Jaka (very expensive) to stabilize my hemoglobin and platelet levels, and Exjade to get rid of excess iron caused by frequent transfusions. Although my hemoglobin is low (average 7.5 to 8.5), I am able to function quite well. My condition is now reasonably stable, and the only medication I receive is an injection of Procrit once a week to assist my bone marrow in producing more hemoglobin. Transfusions are now infrequent, and I am a lucky man. There is an alternate injection drug available called darbepoetin (Aranesp), which requires injection only every three to four weeks. The problem is that I cannot get any of my doctors to prescribe this drug, even though it is similar to Procrit and probably cheaper, because "they have an arrangement with the manufacturers of Procrit not to prescribe any alternate." Have you ever heard of this sort of thing happening? „ R.A. ANSWER: Myelobrosis is a myeloproliferative disorder, a disease of the bone marrow. It generally is considered a type of cancer, and it is genetically identied by certain mutations, especially in a gene called JAK2. Ruxolitinib (Jaka) works by inhibiting the products of this gene, Janus Associated Kinases. It currently is the only treatment that works this way, although some people with myelobrosis are treated by transplantation of stem cells from bone marrow. Many bone marrow diseases cause problems by preventing normal function of bone marrow, which is to make dierent types of blood cells. This can be ameliorated by using the body's natural signals to make more blood cells, and in the case of red blood cells, that is a medication like erythropoietin (Procrit). Darbepoetin is a longeracting form. I often hear of arrangements like the one you describe between drug manufacturers and hospitals or insurers: The manufacturers provide the medication at a lower cost, so that it becomes a cheaper alternative than the competitor. Darbepoetin has the advantage of less-frequent dosing (usually every two weeks in people who were taking erythropoietin once weekly), and is a bit more expensive ($750 a dose, compared with $500 using Goodrx.com), but is overall cheaper for people paying cash for the prescription due to being dosed less frequently. I see three options for you: try to get your insurer to cover darbepoetin; pay for it yourself; or learn how to administer the erythropoietin to yourself, if your doctors think that is a reasonable alternative. DEAR DR. ROACH: I have had a bitter taste in my mouth for many years, and drinking liquids takes it away only for a while. Do you have any idea what the cause is, since it very discomforting? Also, I have lived with a cough for many years, and my doctor says it's postnasal drip. „ V.R.B.C. ANSWER: The combination of a bitter taste in the mouth and chronic cough certainly could be postnasal drip, which can cause both of those symptoms. It's usually treated with antihistamines, a nasal steroid or both, if the underlying cause cannot be found. However, gastroesophageal reux disease may cause these same symptoms, and if you haven't gotten relief from treatment for postnasal drip, it would be wise to talk to your doctor.DEAR ABBY: My husband and I are both active duty military. We have been married for three years and have an 18-month-old daughter together. We got married very quickly, and I think that's where our problems began. He isn't good at communication, which leaves me feeling lonely. This, on top of being separated several times due to the military, makes for a shaky marriage. I have cheated on him with eight dierent people since our wedding. The aair I am most ashamed of was when I was pregnant with our daughter. I'm currently in counseling, but I'm still unable to curb my cravings. He always forgives me and allows us to continue being married. The problem is, I don't know if he's really the one for me. Should we divorce? Or should we continue trying to be together? „ Is He The One For Me? DEAR IS HE: I'm glad you're in counseling because it's where you need to be right now. Separation is part of a military marriage. I agree that for you and your husband to x what's wrong with your marriage, he will need to be present and accounted for. I do not think you should make any decision about divorce until he returns from his deployment. But I DO think that until he's back, if you cannot "curb your cravings," you should take every precaution you can against STDs. DEAR ABBY: I have a friend who uses her elderly mother's handicap placard to park in handicap spots even when her mother is not in the car. My friend is able-bodied. I think this is wrong. Handicap parking spots should be reserved for people who truly need them. When she oers to drive me somewhere, how should I handle it? „ Unsure In Cleveland DEAR UNSURE: A way to handle it would be to tell your friend how you feel about what she's doing and refuse to let her park in the handicap zone. Dear Heloise: Please advise me how to COOK CORNED BEEF „ roast or boil? Thank you for your informative column. Your soup recipe was enjoyed by my friends. „ Cynthia, via email Cynthia, one of my favorite ways of cooking corned beef is in a slow cooker. A 4-pound brisket takes about ve hours, on high, to cook until it's tender. If you're adding cabbage, carrots and potatoes, put them in during the last hour. Readers have suggested adding a spice packet (specic for corned beef) or even a can of beer for extra avoring. „ Heloise Dear Readers: I have four simple ways to avoid going over budget when grocery shopping: Eat before you go. Hungry shoppers buy more. Be sure to make a list, and then stick to it. Impulse buying is a killer to any budget. Don't give in. „ HeloisePharmaceutical arrangement doesn't work for patient Military marriage suers from frequent separation How to cook corned beefHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 www.yoursun.com The Sun / Wednesday, June 6, 2018 ARIES (March 21-April 19). You dont even realize how well youre doing right now. Youre so hard on yourself! Ease up some. If you drive yourself too hard, youll burn out and lose interest in doing what it takes to make further improvements. TAURUS (April 20-May 20). Theres a dierence between having a standard that people agree upon and having an expectation of others that they may be entirely unaware of. One way leads to satisfaction, the other to disappointment. GEMINI (May 21-June 21). Unconditional love is the rarer sort, but it does exist „ inside you and inside others, too. If you knew unequivocally that youre loved for who you are and not for your eectiveness in the role youre playing, what would you do dierently? CANCER (June 22-July 22). Its true for stand-up comics, CEOs, teachers and, to some degree, everyone in the public eye: A good part of success is reading the room. Youll do this well. Your choice of conversational focus will be quite brilliant. LEO (July 23-Aug. 22). On a pretty day, the sun and breeze seem to deliver happiness right to your heart. But if the weather wont cooperate, youll be excellent at creating ideal internal weather. VIRGO (Aug. 23-Sept. 22). There have been times in life when your hours were so characterized by a constant stream of low-grade stress that anxiety was practically a lifestyle. Your ability now to shrug it o and lighten up was hard-earned, so enjoy! LIBRA (Sept. 23-Oct. 23). It has been suggested that intelligence and power seek their own increase „ that the drive for expansion is built into the very nature of these qualities. It will prove true in your life today. SCORPIO (Oct. 24-Nov. 21). Youll take the best option. Knowing this, what can you do to give yourself more bestŽ options that also are in line with your higher ideals for yourself? How can you give yourself more chances to do the right thing? SAGITTARIUS (Nov. 22-Dec. 21). However attractively you try to arrange yourself, the exterior is not what makes you beautiful. Kindness and compassion are the ingredients of your heart that cannot be contained. They shine through your skin. CAPRICORN (Dec. 22-Jan. 19). In some company, people are just happy when someone is talking to ll up the silent void of social awkwardness. But in socially adept circles, its excellent listening that will win out. AQUARIUS (Jan. 20-Feb. 18). Just as the great artist Michelangelo carved until he set the angel in the marble free, you will continue to chip away at your problem. Currently, its denitely as featureless and immobile as a marble slab, but beauty is emerging. PISCES (Feb. 19-March 20). Something central to your life lately will seem to drag on and on. Get comfortable with this. Maybe nd a new distraction to help with the long slog? This will be worth it! TODAYS BIRTHDAY (June 6). Family matters tie up happily, freeing you to tackle personal aims. Your fantasies will inspire you, but not as much as taking the next step will. Exciting momentum builds through the colder months. Get the inside scoop on the professional and social fronts. Success comes from acting on good information. Aquarius and Sagittarius adore you. Your lucky numbers are: 4, 15, 30, 44 and 18. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 31

The Sun /Wednesday, June 6, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 32

Page 8 www.yoursun.com The Sun / Wednesday, June 6, 2018 FROM PAGE ONE ALMANACToday is Wednesday, June 6 the 157th day of 2018. There are 208 days left in the year. Today in historyOn June 6, 1968 Sen. Robert F. Kennedy died at Good Samaritan Hospital in LosAngeles, 25 hours after he was shot by Sirhan Bishara Sirhan. On this dateIn 1918 U.S. Marines suffered heavy casualties as they launched their eventually successful counteroffensive against German troops in the World War I Battle of Belleau Wood in France. In 1944 during World WarII, Allied forces stormed the beaches of Normandy, France, on D-DayŽ as they began the liberation of German-occupied Western Europe. In 1966 black activist James Meredith was shot and wounded as he walked along a Mississippi highway to encourage black voter registration. In 1994 President Bill Clinton joined leaders from Americas World War II allies to mark the 50th anniversary of the D-Day invasion of Normandy. Todays birthdaysInternational Tennis Hall of Famer Bjorn Borg is 62. Actress Amanda Pays is 59. Comedian Colin Quinn is 59. Record producer Jimmy Jam is 59. Rock musician Steve Vai is 58. Actor Jason Isaacs is 55. Actor Anthony Starke is 55. Actor Max Casella is 51. Actor Paul Giamatti is 51. Bible verseFor innumerable evils have compassed me about: mine iniquities have taken hold upon me, so that I am not able to look up; they are more than the hairs of mine head: therefore my heart faileth me.Ž „ Psalm 40:12 Do you feel the same way? The Lord can lift the burdens of your heart. Though your sins be as scarlet, they shall be as white as snow. Asked if his shortening of the recess was aimed at pressuring Democrats to halt delaying tactics against Trumps nominees, McConnell showed no willingness of reviving the break if the pace of nominations quickens. I hope well get greater cooperation, but everybody should anticipate that we will be here,Ž he told reporters. Democrats say the number of vacancies stems directly from Republicans blocking Obamas judicial nominees during his “nal two years in of“ce. Trump inherited more than 100 vacancies on day one of his term, including the Supreme Court seat held open for nearly a year. Last year, McConnell also announced he would delay the chambers “ve-week August break by two weeks. But the Senates late-July defeat of the Republican effort to repeal Obamas health care law took the wind out of the GOPs sails and they ended up staying just one week longer. McConnell also said Tuesday that he wants to pass as many annual spending bills as possible before the Sept. 30 end of the federal “scal year. Leaders hope that would diminish the chances for a budget standoff that could spark a politically damaging government shutdown. Republicans hope that approving more Trump nominations and legi slation would show voters that the GOP-run government can produce results. Democrats nursing long-shot hopes of winning Senate control in the November elections have 26 incumbents facing re-election, including two independents allied with them. The GOP is defending just nine seats, so it could be in Republicans advantage to keep lawmakers at the Capitol. Ten of those Democrats are from states Donald Trump won in the 2016 presidential election. Republicans control the Senate 51-49.RECESSFROM PAGE 1economies as well?Ž Most economists say broader trade deals typically work more effectively than one-on-one pacts between countries. A hodgepod ge of two-country trade deals tends to distort corporate decision-making. Companies will then typically target countries with the lowest tariffs instead of trying to sell to the markets that make the most economic sense. It replaces market signals with tariffs and quotas,Ž Lovely said. Whats more, Washingtons new strategy could prove a hard sell in Ottawa and Mexico City, with the Canadians and Mexicans still furious over Trumps decision last week to impose tariffs on their steel and aluminum shipments. The administration has argued that a reliance on imported metals poses a threat to Americas national security. The atmosphere is utterly toxic right now,Ž said Edward Alden, senior fellow at the Council on Foreign Relations. There will be enormous pressures on Canada and Mexico not to talk to President Trump.Ž On Tuesday, in fact, Mexico announced retaliatory tariffs on a range of U.S. products, including pork, cheese, apples, cranberries, whiskey and motorboats. Canada earlier announced plans to slap tariffs on $12.8 billion worth of U.S. products, ranging from steel to yogurt. Rod Hunter, a trade lawyer with Baker & McKenzie, said the Trump administration seems to reckon that Americas economic clout is potent enough to win concessions from smaller trading partners. But everybody has politics,Ž said Hunter, a former economic of“cial with the U.S. National Security Council. If you put economic interests up against political interests, politics usually wins.Ž Analysts note that Mexico is expected to elect a new president „ the leftleaning Andrews Manuel Lopez Obrador „ who would likely take a harder line in talks with the United States. NAFTA lifted down most trade barriers between the U.S., Canada and Mexico. Trade surged within the NAFTA bloc, bene“ting American farmers who export corn and other products. But many U.S. manufacturers moved production south of the border to capitalize on Mexicos low labor costs, then shipped goods back to the United States. The in”ux of imports swelled Americas trade de“cit with Mexico, which came to $69 billion last year. (The United States posted a nearly $3 billion trade surplus with Canada in 2017). Trump campaigned on a promise to negotiate a better NAFTA „ or withdraw from the deal altogether.TRUMPFROM PAGE 1 Trumps party faces the embarrassing prospect of not qualifying any candidate for the governors race or the U.S. Senate. Democrats, meanwhile, could be shut out of a handful of competitive House races because they ran too many primary candidates and diluted their vote. California tops a list of eight states with primary contests Tuesday from Montana to Mississippi and New Mexico to New Jersey. With the possibility of a Democratic wave on the horizon, the elections will test voter enthusiasm, candidate quality and Trumps in”uence as each party picks its nominees to face off in November. Francine Karuntzos, a 57-year-old retiree from Huntington Beach, California, said she has deep concerns about the Republican president „ particularly his recent declaration that he could pardon himself. She said she isnt a member of a political party, but she voted Democratic on Tuesday. Im really, really worried about our Constitution being ruined by this presidency,Ž Karuntzos said after casting her ballot at a local community center. Across the country in Montclair, New Jersey, Lynnette Joy Baskinger, a psychotherapist, said shes fed up with the GOP. I still consider myself an independent, but I just wont vote Republican because of whats going on,Ž she said. It was a different story in Mississippi, where 66-yearold Gladys Cruz wasnt sure which Republican she would support in the states Senate primary, but she wants whoever wins to “rmly support Trump. The president touches my heart,Ž she said. While several states had competitive primaries on Tuesday, none will be more consequential in the “ght for congressional control than California, which features seven Republican seats in districts won by Democratic presidential nominee Hillary Clinton in 2016. No other state features more than three. Yet the states unusual election laws complicate things for both sides. Under Californias system, all candidates appear on a single primary ballot, with the top two vote-getters regardless of party advancing to the November election. That allows the possibility of two candidates from the same party qualifying. Thats exactly what could happen in Californias marquee races for Senate and governor, where Republicans fear the prospect of being left off the general election ballot altogether. In the race to succeed term-limited Democrat Jerry Brown, two Democrats, Lt. Gov. Gavin Newsom and former Los Angeles Mayor Antonio Villaraigosa, are leading the pack. For the GOP, the Trump-backed Cox, a business executive, has the best chance at earning a spot.PRIMARYFROM PAGE 1 ONE OWNER, 36,000 MILES, BIG SERVICE RECORDS, WARRANTY2015 FORD FUSION $13,887 CREW CAB SV MODEL, V-6 ENGINE, LOW MILES, LOADED, ON SALE2011 NISSAN FRONTIER $13,918 4X4, HEMI, BIG-BIG OPTION PACKAGES, PRICED TO SELL, X-CLEAN2016 RAM 1500 $27,887 TOURING MODEL, LEATHER, STOW N GO SEATING, 15,000 MILES2016 CHRYSLER TN & CTRY $21,818 ONE OWNER, 45,500 MILES, DEEP IMPACT BLUE, WARRANTY2015 FORD ESCAPE $15,818 ONE OWNER, BIG PACKAGE, 72,000 MILES, LOADED, ON SALE2013 FORD F-150 $15,518 NEW BODY STYLE SV MODEL, ONE OWNER, CROSSOVER SUV2014 NISSAN ROGUE $15,818 ONE OWNER TRADE, 43,000 MILES, 51 MPG CITY, NONE NICER2014 TOYOTA PRIUS SENIOR OWNED 4 DOOR UNLIMITED, V-6, FREEDOM HARDTOP, AIR, AUTO, CRUISE2008 JEEP WRANGLER 74,400 MILES HARD TO FIND V-6, THIRD SEAT, DUAL AIR, LEATHER, BIG RADIO2017 DODGE JOURNEY $20,518 $15,818 $15,818 SENIOR OWNED SENIOR OWNED S PLUS WITH LEATHER, ONE OWNER, FLAWLESS CONDITION2016 TOYOTA COROLLA $15,787 ONE OWNER, VISUALLY COMPELLING, TOP OF THE CLASS2016 KIA SPORTAGE 19,100 MILES FREE Report with EVERY Vehicle! WWW.W ARREN S A UT O S A L E S.C OMadno=3581692

PAGE 33

By MARC TOPKINTampa Bay TimesThe Rays placed RHP Chris Archer on the 10-day DL today, and called up hard-throwing RHP Diego Castillo from Triple-A. Archer revealed after Saturdays game he had been pitching with tightness in groin. He went to Philadelphia to see specialist Dr. William Myers,who has worked with several pro athletics. Castillo, 24, has a 1.03 ERA in 19 appearances for Durham, with 32 strikeouts and seven walks in 26 ‡ innings. Archer had a much better May than April, and is 3-4, 4.24 overall. He said Sunday he knew he might have to miss some time, which was frustrating because he prides himself on being there for his team to take the ball. He was slated to start next on Friday against Seattle at the Trop.MLB: RaysRays place Archer on DL with abdominal strainTRIPLE CROWN IN SIGHTHall of Fame trainer Bob Baffert savors journey with another Triple Crown in reach. Page 6 Wednesday, June 6, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Football 3 | MLB 4 | Scoreboard 5 | Horse Racing 6 JIM DAMASKE | TIMESRays starting pitcher Chris Archer th rows during the Rays game against the Toronto Blue Jays last month at Tropicana Field. By HOWARD FENDRICHAssociated PressPARIS „ Novak Djokovics neck was bothering him. Then his right leg was. The way he faltered at the most crucial of moments in the French Open quarterfinals Tuesday might have hurt him the most against an opponent who never won a Grand Slam match until last week and once was handed a match-fixing suspension later overturned on appeal. At the site of his 12th and most recent major title, which came two years ago, Djokovic was stunned by 72nd-ranked Marco Cecchinato of Italy 6-3, 7-6 (4), 1-6, 7-6 (11) in a rollicking match filled with long points and plenty of drama. He held his nerves amazingly well in important moments,Ž acknowledged Djokovic, who said he isnt certain whether he will play at Wimbledon. Djokovic served for the fourth set at 5-3 but got broken. He then held three set points in the tiebreaker but couldnt convert any. Its a pity I could not capitalize on the chances I had,Ž Djokovic said. Cecchinato (its pronounced cheh-key-NAH-toe) came through on his fourth match point, looping in a backhand return winner as Djokovic tried to surprise him with a serveand-volley attempt. Cecchinato, who dropped onto his back on the clay after winning, is the lowest-ranked man to get to the semifinals in Paris in 19 years „ and about as unlikely as anyone to get this far at a big tournament.TENNIS: French OpenShocker in ParisAP PHOTOItalys Marco Cecchinato celebrates winning his quarterfinal match of the French Open against Serbias Novak Djokovic at the Roland Garros stadium Tuesday in Paris, France. By HOWARD FENDRICHAssociated PressPARIS „ Shortly after easily winning her French Open quarterfinal, Sloane Stephens wanted to track down her good friend Madison Keys, who advanced in straight sets earlier Tuesday. I just have to go find her, because I need to tell her some juicy stuff,Ž Stephens said, declining to reveal the topic. I just went and searched for her in the training room.Ž Theyll see each other again soon. The two young Americans, who are both based in Florida, will face each other in the semifinals at Roland Garros on Thursday, nine months after Stephens beat Keys for the U.S. Open championship. It is the first French Open semifinal between a pair of women from the United States since Serena Williams beat Jennifer Capriati on the way to the 2002 title. That means one American will be in the final of a French Open, which is another amazing thing,Ž Stephens said. All in all, I dont think anyone can complain.Ž Both were appearing in the quarterfinals on the red clay of Paris for the first time, and both handled the occasion well. First, at Court Suzanne Lenglen, the 13th-seeded Keys remained focused during a 7-6 (5), 6-4 victory over 98th-ranked Yulia Putintseva of Kazakhstan, never wavering when she fell behind in the opening set or when her volatile opponent could have become a dist raction. Keys built a whopping 30-12 edge in winners and won 84 percent of her first-serve points. Keep on playing like that,Ž Putintseva said, she can go all the way here.Ž Later, at Court Philippe Chatrier, Stephens was hardly troubled while beating No. 14 Daria Kasatkina of Russia 6-3, 6-1 in a mere 70 minutes. She was better than me today,Ž Kasatkina said. She was moving unbelievable.ŽTENNIS: French OpenStephens, Keys to reprise US Open “ nal in French OpenAP PHOTOMadison Keys of the U.S. celebrates winning her quarterfinal match of the French Open against Kazakhstans Yulia Putintseva in two sets 7-6 (7-5), 6-4, Tuesday at the Roland Garros stadium in Paris, France. By TIM REYNOLDSAssociated PressCLEVELAND „ Shaun Livingston and JaVale McGee have been giving the Golden State Warriors a huge lift in these NBA Finals by making every shot they take look easy. Then again, they all have been easy. Livingston is a perfect 9 for 9 from the field in this championship series. McGee is 8 for 9, and his lone miss came when he tried a dunk and stuffed the ball into the rim instead. The average distance of their made field goals is a staggeringly close 3 feet, which is basically gimme range in golf and darn close to gimme range in basketball as well „ especially at this level. For as spectacular as LeBron James has been in the first two games, his Cleveland Cavaliers are down 2-0 largely because the Warriors supporting cast members like Livingston and McGee „ journeymen of sorts „ are soundly outplaying their Cavs counterparts. Stephen Curry is playing like an NBA Finals MVP, Kevin Durant and Klay Thompson have been brilliant, and Draymond Green is quietly averaging a near triple-double. But the Warriors motto is strength in numbers,Ž and Livingston and McGee are personifying that. Its just being aggressive, being in the right spot too,Ž Livingston said. Its nothing really magical about what I do or how Ive been playing. Ive been fortunate enough to, you know, shoot at a high clip. But a lot of those are dunks. Also, just being in the right spot on the court.ŽNBA FINALS: WarriorsLivingston, McGee giving Warriors big liftAP PHOTOGolden State Warriors center JaVale McGee (1) reaches for a rebound during the first half of Game 2 Sunday in Oakland, Calif. Associated PressDOVER, Del. „ The market for legal sports gambling in the United States widened significantly on Tuesday with expanded betting in Delaware, putting legal wagering within driving distance of three major East Coast cities less than a month after the U.S. Supreme Court cleared the way for states to accept the bets. Instead of flying to Las Vegas or betting illegally, fans in Philadelphia, Baltimore and Washington can make a short drive to legally bet in Delaware on the NBA Finals, the Stanley Cup Final or the World Cup. More states are likely to join the action by the time the NFL starts its season in the fall.SPORTS BETTING: DelawareDelaware takes sports wagers, others close SEE BETTING, 2 SEE NBA, 3 SEE AMERICANS, 6Djokovic stunned by 72nd-ranked CecchinatoAP PHOTOSerbias Novak Djokovic reacts during the fourth set against Italys Marco Cecchinato Tuesday in Paris. SEE CECCHINATO, 6

PAGE 34

Associated PressWASHINGTON „ Max Scherzer kept thro wing strikes and the Tampa Bay Rays kept making outs. It was just another efficient outing for the Washington Nationals ace, who pitched eight strong innings Tuesday in a 4-2 victory to become the first 10-game winner in the majors this season. Scherzer (10-1) won his ninth consecutive decision, striking out 13 while throwing 81 of his 99 pitches for strikes. I looked up at one time and he had 86 pitches (and) 70 strikes,Ž Tampa Bay manager Kevin Cash said. Its absurd. Guys just dont do that. Theres a lot of good pitchers in this league, but for a guy to just sit there and pound the strike zone the way he did and not give up hard hits, its just really telling about how special a pitcher he is.Ž Scherzer struck out Johnny Field, Christian Arroyo and Daniel Robertson on a combined nine pitches in the sixth inning. It was the third nine pitch/three strikeout inning in Nationals history and the first since Scherzer did it against Philadelphia on May 14, 2017. Scherzer joins Hall of Famers Lefty Grove, Randy Johnson, Sandy Koufax and Nolan Ryan as the only pitchers to accomplish the feat twice. I honestly didnt know I had it; then I walked off the field and I was like Wait a second, I think that was it,Ž Scherzer said. Sean Doolittle pitched the ninth for his 15th save in 16 opportunities. Scherzer, who has struck out 25 over 16 innings in his last two starts, scattered five hits to Tampa Bay and did not allow a runner past second base until pinch hitter Brad Millers twoout double in the eighth. Page 2 SP www.yoursun.com Wednesday, June 6, 2018 / The SunBy JOEY KNIGHTTampa Bay TimesThe enigmatic season of USF left-handed ace Shane McClanahan didnt end with his final pitch Saturday in the NCAA regional. Widely projected to be a first-round pick in the major league draft, McClanahan lasted until the 31st pick, when he was taken by the Rays with a Round 1 compensatory pick. As a result, C Scott Hemond (12th overall, As, 1986) remains the highest-drafted player in USF history. McClanahan is No. 3, behind Hemond and SS Jason Dellaero (15th overall, White Sox, 1997). That was another surprise, and were happy about it,Ž Rays senior vice-president of baseball operations Chaim Bloom said. Youve got to love the stuff this kid has. Love the stuff, love the competitiveness. Bonus points for being a local kid, although obviously thats not a huge factor in our process.Ž Once even considered a top-10 pick due to a fastball that can touch triple digits, McClanahan totaled 120 strikeouts in 76 ‡ innings this season, but struggled with his command in conference and postseason play. He lasted five or fewer innings in five of his 14 starts this season. In his final Bulls appearance „ an 11-inning, 9-4 triumph Saturday against Hartford in the NCAA Tournament „ McClanahan threw 110 pitches in only five innings. He struck out three, walked four, hit two batters and tossed two wild pitches. The inconsistency prompted some experts to suggest the redshirt sophomore, who underwent Tommy John surgery in 2016, may be better suited as a reliever in the big leagues. Early on in the spring, this was a guy who was one of the better college pitchers in the country,Ž MLB.coms Jonathan Mayo said. That arm strength is legit. The good backup plan is, that stuff is gonna work out of the bullpen really, really well if the command doesnt come and he cant clean up the delivery.Ž Bloom said the Rays will let things play out before determining McClanahans role long-term. You could make arguments either way,Ž he said. We love the impact. Weve been as flexible with roles as anybody this year. We just saw impact stuff.ŽMLB: Rays Rays use compensatory pick on USFs Shane McClanahan Florida Lottery www.flalottery.comPICK 2June 5N ............................ 6-3 June 5D ............................ 9-6 June 4N ............................ 0-0 June 4D ............................ 1-0 June 3N ............................ 9-4 June 3D ............................ 4-0 D-Day, N-NightPICK 3June 5N ........................ 1-4-8 June 5D ........................ 7-0-5 June 4N ........................ 2-7-7 June 4D ........................ 9-9-6 June 3N ........................ 6-7-3 June 3D ........................ 0-2-3 D-Day, N-NightPICK 4June 5N ..................... 6-3-1-8 June 5D ..................... 9-2-6-4 June 4N ..................... 8-7-7-7 June 4D ..................... 1-6-4-1 June 3N ..................... 5-9-6-1 June 3D ..................... 5-2-8-9 D-Day, N-NightPICK 5June 5N .................. 2-4-5-9-4 June 5D .................. 2-3-2-3-3 June 4N .................. 6-4-5-8-9 June 4D .................. 9-0-7-7-3 June 3N .................. 4-0-3-1-9 June 3D .................. 5-1-9-3-7 D-Day, N-NightFANTASY 5June 5 ............................. late June 4 ................. 1-2-4-14-24 June 3 ............... 3-4-10-24-34 € € € PAYOFF for June 4 3 5-digit winners $63,824.86 417 ... 4-digit winners $74.00 10,189 3-digit winners $8.00CASH FOR LIFEJune 4 ............. 4-13-30-33-53 Cash Ball ............................ 3 May 31 ........... 1-28-42-47-55 Cash Ball ............................ 4 € € € PAYOFF FOR June 4 0 .............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 2 ...................... 4-5 CB $2,500 4 ............................... 4-5 $500 139 ........................... 3-5 $100LUCKY MONEYJune 5 ............................. late Lucky Ball ...................... late June 1 ................ 13-16-17-32 Lucky Ball ......................... 16 € € € PAYOFF FOR June 1 0 .............. 4-of-4 LB $800,000 2 .................. 4-of-4 $2,685.00 32 ............. 3-of-4 LB $367.50 560 .................. 3-of-4 $61.50LOTTOJune 2 ...... 15-20-21-23-28-52 € € € PAYOFF FOR June 2 0 6-digit winners $4 million 14 5-digit winners $7,182.50 842 ... 4-digit winners $83.00 ESTIMATED JACKPOT $4.5 millionPOWERBALLJune 2 ........ 23, 25, 37, 44, 64 Powerball ........................... 7 € € € PAYOFF FOR June 2 0.......5-5 + PB .... $74 Million 0..........5-5 ............ $1 Million 0......... 4-5 + PB ....... $50,000 21....... 4-5 ..................... $100 ESTIMATED JACKPOT $87 Million € € €MEGA MILLIONSJune 5 ......... 22,33, 41, 48, 52 Mega Ball ........................... 4 June 1 ............. 5-24-52-62-66 Mega Ball 17 € € € PAYOFF FOR June 1 0 ...... 5 of 5 + MB $40 Million 0 .................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 18 ........................ 4 of 5 $500 ESTIMATED JACKPOT $110 million SPORTS ON TVM i LB: Blue Jays 9, Stone Crabs 5McKay struggles in lossGiants and Yankees, all day, every day,Ž Manhattan native Karriem Keys said Tuesday after betting on the New York Giants to win the Super Bowl next year. Keys, 53, who now lives in Dover, was one of a couple of dozen people laying down early wagers at Dover Downs as Delaware became the first state outside Nevada to offer legal gambling on individual sporting events. In New York, we would go right to the corner store, to the bodega, and bet,Ž Keys said. Thats not legal, but, you know, everybody was doing it. But now its legal so its great.Ž Gov. John Carney had the honor of placing the first bet, wagering $10 on the Philadelphia Phillies to beat the Chicago Cubs on Tuesday night. Im a big sports fan, a big Philadelphia sports fan,Ž said Carney, who traveled to Minnesota in February to watch the Eagles win the Super Bowl. Dover Downs casino workers took in 36 bets within the first 20 minutes of legal wagering. The offerings at Delawares three casinos include bets on professional baseball, football, hockey, basketball, soccer, golf and auto racing. Because of a failed sports lottery experiment in 1976, Delaware was partially exempted from the 1992 federal ban on sports gambling that was recently struck down by the Supreme Court. That exemption led to broader sports betting legislation passed in 2009 and Delawares NFL parlay wagering system, which gave the state a head start in offering more wagers. I just had to get in on the action, you know what I mean?Ž John Celatka of Dover said after betting on Tuesday nights Colorado Rockies game and Wednesday nights NBA Finals game. Celatka said hes done pretty well with NFL parlay wagers and singlegame wagers was a logical next step. Im excited to get started with football season,Ž he said. I like my chances.ŽBETTINGFrom Page 1PHOTO PROVIDED BY USFUSF redshirt sophomore Shane McClanahan was taken by the Rays with the 31st overall pick Monday night. COLLEGE SOFTBALL 8:30 p.m. ESPN „ NCAA World Series, Championship series (Best-of-3), Game 3 (if necessary), Florida St. vs. Washington, at Oklahoma City COLLEGE TRACK & FIELD 7:30 p.m. ESPN2 „ NCAA Division I, Mens and Womens Outdoor Championships, at Eugene, Ore. CYCLING 2 a.m. (Thursday) NBCSN „ UCI World Tour: Critrium du Dauphin, Stage 3, from Pont-De-Vaux to Louhans-Chteaurenaud, France (same-day tape) DIVING 4 p.m. NBCSN „ FINA World Cup, 10-meter womens “ nals, at Wuhan, China (same-day tape) GOLF 4:30 a.m. (Thursday) GOLF „ European PGA Tour, Shot Clock Masters, “ rst round, at Atzenbrugg, Austria MLB BASEBALL 1 p.m. FOX SPORTS SUN „ Rays at Nationals MLB „ Regional coverage, Baltimore at N.Y. Mets OR Milwaukee at Cleveland 4 p.m. MLB „ Atlanta at San Diego 7 p.m. MLB „ Regional coverage, N.Y. Yankees at Toronto OR Detroit at Boston 10 p.m. MLB „ Regional coverage, Kansas City at L.A. Angels OR Philadelphia at Chicago Cubs (joined in progress) NBA BASKETBALL 9 p.m. ABC „ NBA Finals, Game 3, Golden State at ClevelandBy BRYAN LEVINESports WriterPORT CHARLOTTE „ After two great starts to begin his Charlotte Stone Crabs career, Brendan McKay has now tossed a pair of poor outings. That second rough start came Tuesday night against the Dunedin Blue Jays in a 9-5 loss where he didnt make it out of the fourth inning. I dont think his command was great tonight,Ž Stone Crabs manager Reinaldo Ruiz said. Its one of those things that he just couldnt locate a few pitches and lost a few at-bats.Ž McKay started strong, allowing just three base runners entering the fourth inning, but thats when the wheels fell off. Riley Adams had the big hit of the game, swatting a grand slam off McKay to give the Blue Jays a 4-1 lead. Charlotte chipped into the Blue Jays lead with a run in the fifth inning and two in the seventh. Lucius Fox drove in one run in each of those innings for the Stone Crabs, plating Josh Lowe and Kevin Padlo, respectively. Tristan Gray, swatting his third double of the night, drove Fox home and made it a 5-4 game at the time. The Stone Crabs gave McKay a run of support in the first inning. Tristan Gray moved to third base on a groundout after he hit a one-out double. Just when it looked like the inning was going to end on a groundout to the right side of the infield, an error on pitcher Tayler Saucedo allowed Gray to score. Fox added his third RBI of the night in the ninth inning, which wouldve been a gametying hit, had the Stone Crabs not allowed four runs in the top of the ninth. The effort was there tonight,Ž Ruiz said. We hustled and we made it a game in the sixth inning. It was a much better effort (compared to Monday night).Ž Reliever Reimin Ramos was tagged for four runs on five hits in the ninth, giving Dunedin plenty of breathing room. Of those five hits, two were doubles and another two were triples. We just couldnt pitch well that inning,Ž Ruiz said. Everything got out of hand really quick.Ž Reece Karalus had a decent outing in relief, allowing one run on two hits over 3.1 innings of work. Fox and Gray each had three hits in the loss „ accounting for six of the Stone Crabs nine hits. Contact Bryan Levine at blevine@sun-herald. com.BLUE JAYS 9, STONE CRABS 5Dunedin AB R H BI BB SO Avg. Palacios CF 5 1 3 2 0 1 .270 Smith SS 5 0 0 0 0 2 .160 Jones DH 4 1 1 0 1 2 .246 Knight 3B 5 1 1 1 0 2 .254 Clemens 1B 5 1 2 0 0 1 .225 Adams C 4 1 1 4 0 2 .222 Castillo 2B 4 1 2 0 0 0 .274 Davis RF 4 2 2 0 0 1 .238 Orozco LF 3 1 2 2 0 0 .264 Charlotte AB R H BI BB SO Avg. Fox SS 5 1 3 3 0 0 .301 Gray 2B 4 1 3 1 1 0 .251 Tenerowicz LF 4 0 0 0 0 0 .290 N. Lowe DH 4 0 0 0 0 0 .356 Sanchez RF 4 0 1 0 0 0 .332 Law C 4 0 0 0 0 0 .292 J. Lowe CF 4 1 1 0 0 1 .244 Padlo 3B 4 1 1 0 0 1 .205 Maris 1B 3 1 0 0 1 1 .320 Dunedin 000 400 104 … 9 14 1 Charlotte 100 010 201 … 5 9 1 2B: Orozco (9), Davis (5), Clemens (4), Castillo (10); Gray 3 (15), Padlo (7). 3B: Orozco (2), Palacios (2). HR:Adams (3). RBI: Adams 4 (22), Palacios 2 (28), Orozco 2 (15), Knight (23); Fox 3 (17), Gray (25). LOB: Dunedin 5; Charlotte 6. RISP: Dunedin 5-for-11, Charlotte 3-for-11. SAC: Orozco. GIDP: Smith; Law. E: Saucedo (2, missed catch); Gray (4, “ elding). SB: Fox 2 (12). CS: Palacios (3). PITCHING Dunedin IP H R ER BB SO HR ERA Saucedo (W, 4-3) 6.2 6 3 2 1 1 0 4.02 Cheshire (H, 1) 1.1 2 1 1 0 0 0 3.06 Tice 1.0 1 1 1 1 2 0 4.09 Charlotte IP H R ER BB SO HR ERA McKay(L, 2-1) 3.2 7 4 4 0 5 1 3.48 Karalus 3.1 2 1 1 0 5 0 3.52 Ramos 1.1 5 4 4 1 1 0 9.22 Mozingo 0.2 0 0 0 0 0 0 0.00 Umpires: HP: Mark Stewart. 1B:Sam Burch. Time: 2:41. Att: 1,736. PHOTO BY TOM ONEILLCharlotte Stone Crabs starting pitcher Brendan McKay (31) faces the Dunedin Blue Jays Tuesday at Charlotte Sports Park. AP PHOTOTampa Bay Rays third baseman Matt Duffy, left, tags out Washington Nationals Michael Taylor in a rundown between third and home during the second inning Tuesday in Washington. MLB: Nationals 4, Rays 2Scherzer strikes out 13 to earn 10th win

PAGE 35

The Sun / Wednesday, June 6, 2018 www.yoursun.com SP Page 3By MATT BAKERTampa Bay TimesFormer Auburn athletic director Jay Jacobs is joining Florida as its executive associate athletic director, the Gators announced Tuesday afternoon. Florida Athletics is fortunate to have someone of Jays caliber joining the (University Athletic Association),Ž Gators athletic director Scott Stricklin said in a statement. His character, vision, experience and ability to connect with people will be tremendous assets to our department. Additionally, having served in a leadership role in the SEC, Jay understands the great privilege and responsibility we have as a member of this wonderful conference. Its exciting to have Jay joining the Gators.Ž Jacobs, who went to high school in Jacksonville, spent 13 years as the Tigers athletic director and three decades in Auburns athletic department. He replaces Mike Hill, who left UF in March to become the AD at Charlotte.COLLEGE: FloridaGators hire former A uburn AD Jay JacobsBy MARTIN FENNELLYTampa Bay TimesCall it the Lightning effect. The Washington Capitals are a win away from ending years of frustration and winning their first Stanley Cup. As if we doubted them. Alex Ovechkin and his Caps teammates have the Tampa Bay Lightning Good Housekeeping Stanley Cup playoffs seal of approval. Its not a coincidence, like Lincoln had a secretary named Kennedy and Kennedy had a secretary named Lincoln. Lightning, maker of champions, is undeniable. The Lightning did Washington a real favor by rolling over and dying in the sixth and seventh games of the Eastern Conference final. Not even a goal. Have at it, Ovie. Now the Caps are poised to win it all. Its nothing new, kids. In 2011, the upstart Lightning lost to the Boston Bruins in Game 7 of the Eastern Conference final, Boston went on to win the Stanley Cup. In 2015, the Lightning lost to the Chicago Blackhawks in the 2015 Stanley Cup final. In 2016, the Lightning lost to the Pittsburgh Penguins in Game 7 of the Eastern Conference final. Pittsburgh went on to win the Stanley Cup. And now 2018. The Lightning owned the Eastern Conference for a good part of the season. They seemed poised to win a Cup. And they lost to the Capitals in Game 7 of the Eastern Conference final. Whats to stop Washington? It seems like a lock, at least it did Monday night, when the Caps stomped the Vegas Golden Knights to take a 3-1 lead in the Cup final. You know whats hard? Its hard to stop thinking about what might have been. It could be the Lightning that is a win away from lifting Stanley. It could be the Lightning letting the air out of Vegas wondrous expansion balloon. It could be Lightning watch parties and Lightning fever. It could be Steven Stamkos and Victor Hedmans time. I still cant believe it. Only it isnt. Look, through four games Washington is doing unto Vegas what it did to the Lightning. It is shutting down Vegas in the neutral zone. Its stars are stepping up. Ovechkin has been an absolute beast. It finally looks to be his time. Youre welcome, Ovie! Okay, so its not as if Washington didnt have a head of steam before playing the Lightning. The Caps had come back on Columbus and then expelled the demons that was two-time defending Cup winner Pittsburgh. Still, I picked the Lightning to beat the Caps. Id take them tomorrow, too. Oh, and I picked Vegas to lose in the first round. Sometimes teams just get it in their head that its their time. That hasnt happened yet with the Lightning, strong season or no. And so, we sit around as the Lightning push assistant coaches out the door in the first step toward next season, which cant get here soon enough. But this franchise, while it cant go through the door, has become expert at holding it open for someone else. The road to the Stanley Cup goes through Tampa Bay, only Tampa Bay isnt going along. Its watching as the Cup final rages, as Alex Ovechkin inches closer to the Cup his critics said he didnt care about but has always wanted to win. This is not to say Washington still cant collapse. It has happened before in that franchises history and it could happen again. Who knows what ghouls will be unleashed inside Caps noggins if Vegas wins Game 5 back home on Thursday. But this feels like a different Washington team. And it has the watch parties to prove it. I bet the Caps even go to the White House if they win the Cup. But before they thank the president for the invite, they ought to thank the Lightning for directions to the party. The Lightning seal of approval is looking good. Its alive and well, even if the Lightning isnt.NHL: Stanley Cup FinalLightning E ect on the Stanle y Cup is about to strike again COURSES COURSESTo place your ad here, call 941-429-3110adno=719888 Executive Golf CourseWalk 9 holes for $5.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda Livingston has taken three jumpers, all of them mid-rangers of about 13 feet, in this series. Everything else has been at the rim. McGee made one shot from about 6 feet; his other eight attempts from the floor have basically been dunks. McGee was moved into the starting lineup for Game 2. He said Tuesday that he doesnt know if hell stay there for Game 3 in Cleveland on Wednesday night. These are some of the greatest teams in the world, ever,Ž McGee said. Its a beautiful thing to be a part of it and to be a contributor in it.Ž Its a difficult enough spot for the Cavaliers to deal with Curry, particularly when he is coming off an NBA Finals-record nine 3-pointers in Game 2. Its daunting to deal with Durant, one of the few guys in the league who can post up against James, turn and face the four-time MVP and shoot over him with relative ease. Its maddening to chase Thompson around and have him get shots off using his superquick release, even when hes fairly well covered. Golden State opponents expect that. Livingston and McGee shooting 17 for 18, that just doesnt seem fair. I think when youre locked in and youre trying to take away K.D., youre trying to take away Steph and Klay, Livingston, McGee, theyre going to get some shots,Ž Cavaliers coach Tyronn Lue said. Weve just got to do a better job of taking away the easy dunks and layups around the basket. When youre focusing on those three guys, other guys are going to get shots. But weve got to do a good job of just taking away the easy ones.Ž McGee got the Warriors off and running in Game 2 with two easy dunks to open the game. Golden State never trailed. Livingston said that wound up being a huge energy boost for Golden State, and he knows that the Cavaliers will aim to take the easy ones at the rim away in Game 3. As such, the Warriors might already have a counter in mind for whatever anticipated adjustment Cleveland makes. Coaches, I think they have a good game plan moving forward, seeing maybe what kind of adjustments Cleveland can make,Ž Livingston said. We just have to be ready. Steph, Kevin, Klay, our scorers, they take the majority of the load, right? So they get a lot of the attention and the pressure. I think we have to be ready, all us other guys, to relieve some of that pressure.ŽNBAFrom Page 1WASHINGTON POST PHOTO BY JOHN MCDONNELL Two lone Golden Knights fans stand among celebrating Capitals fans after the final goal in the 3rd period during the Washington Capitals defeat of the Vegas Golden Knights on Monday. MONICA HERNDON | TIMES Former Auburn AD Jay Jacobs is joining the Florida Gators administration. Associated PressWASHINGTON „ Taking on the NFL and footballs Super Bowl champs, President Donald Trump gave the boot to a White House ceremony for the Philadelphia Eagles on Tuesday and instead threw his own brief Celebration of AmericaŽ after it became clear most players werent going to show up. Both sides traded hot accusations about who was to blame. Trump tried to turn the fracas into a referendum on patriotism and tie it to the dispute over players who have taken a knee during the national anthem to protest racism and police brutality. However, Eagles players never knelt during the Star-Spangled Banner,Ž throughout the 2017 season and their march to the Super Bowl. The White House accused Eagles team members of pulling a political stuntŽ and abandoning their fans by backing out at the last minute. Indeed, few apparently were going to come, though some expressed disappointment that theyd been disinvited and complained Trump was unfairly painting them as anti-American. Through it all, Trump appeared to revel in fanning the flames of a culture war that he believes revs up his political base. Trump had long been leery of the Eagles planned visit to the White House, in part because the teams owner, Jeffrey Lurie, has been a Trump critic, and because several players have been vocal critics of the leagues new policy that requires players to stand if theyre on the field during the national anthem or else stay in the locker room. Eagles officials declined comment on the White House version of events, sticking with a simple earlier statement: We are truly grate ful for all of the support we have received and we are looking forward to continuing our preparations for the 2018 season.ŽNFL: White House VisitTalk about political football: No Eagles at the White HouseBy BEN NUCKOLSAssociated PressWASHINGTON „ The former senior vice president of USA Gymnastics says she was instructed to keep quiet after she informed her boss about allegations of sexual abuse by former team doctor Larry Nassar. Rhonda Faehn made the allegation in written testimony to a Senate subcommittee, which held a hearing Tuesday to examine what went wrong at the sports governing body that allowed Nassar to abuse hundreds of athletes over two decades. Nassar is now serving decades in prison. Faehn said she first reported an athletes allegation against Nassar on June 17, 2015, to her boss, former USA Gymnastics president Steve Penny. Nassar was not arrested until more than a year later. Penny was subpoenaed to testify at Tuesdays hearing, as was former Michigan State University president Lou Anna Simon. Nassar was employed by Michigan State during his time as the USA Gymnastics doctor.GYMNASTICS: Sex-Abuse CaseGymnastics exec says she was told to keep quiet about Nassar

PAGE 36

Page 4 SP www.yoursun.com Wednesday, June 6, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston4219.689„„7-3W-321-821-11 NewYork3918.6841„7-3W-122-917-9 TampaBay2831.4751375-5L-511-1317-18 Toronto2634.43315103-7L-112-1814-16 Baltimore1841.30523173-7W-110-188-23 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland3128.525„„7-3W-119-1112-17 Detroit2933.468386-4L-120-149-19 Minnesota2631.456485-5L-115-1411-17 KansasCity2139.35010154-6L-210-2111-18 Chicago1939.32811164-6W-110-199-20 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Seattle3822.633„„8-2W-520-1218-10 Houston3725.5972„3-7L-318-1419-11 LosAngeles3328.541535-5W-215-1818-10 Oakland3129.517755-5W-115-1516-14 Texas2537.40314125-5L-111-1914-18 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta3525.583„„6-4L-116-1219-13 Washington3425.576„7-3W-113-1421-11 Philadelphia3126.544223-7L-319-912-17 NewYork2731.466762-8L-512-1815-13 Miami2039.33914141-9L-610-1810-21 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee3724.607„„6-4L-218-1119-13 Chicago3323.5891„8-2W-415-1118-12 St.Louis3225.561316-4W-218-1214-13 Pittsburgh3029.508643-7L-217-1313-16 Cincinnati2140.34416143-7L-39-2012-20 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona3128.525„„6-4L-119-1312-15 Colorado3129.51735-5W-111-1620-13 SanFrancisco3030.500146-4W-518-1012-20 LosAngeles2930.492257-3W-314-1715-13 SanDiego2834.452477-3W-317-2011-14 MAJORLEAGUEBASEBALL T WINS4,WHITESOX2GAME1 CHICAGOABRHBIBBSOAVG. Moncada2b522101.247 S anchez3b401001.278 A breu1b401101.299 Palkadh401001.282 A ndersonss300002.235 Narvaezc400000.170 Engelcf402000.230 T ilsonlf401000.250 T hompsonrf400001.128 T OTALS3628207 MINNESOTAABRHBIBBSOAVG. Dozier2b311010.247 Rosariodh310010.312 S ano1b301112.215 1-Petitpr-1b010000.333 Escobar3b412302.271 Keplerrf400000.235 Grossmanlf300000.231 LaMarrecf100020.305 A drianzass300000.221 W ilsonc200000.159 a-Garverph-c100001.216 T OTALS2744455 CHICAGO100010000„280 MINNESOTA00000004X„441 a-struckoutforWilsoninthe8th. 1-ranforSanointhe8th. E„Dozier(6).LOB„Chicago8,Minnesota 4.2B„Abreu(22),Palka(6),Escobar(21). HR„Moncada(8),offRomero;Escobar(11), offJones.RBIs„Moncada(21),Abreu(33), S ano(25),Escobar3(34).SB„Moncada(7), Dozier(3). CHICAGOIPHRERBBSONPERA Lopez71 00441063.42 J ns,L,2-2,BS,3-7.23 441127 4.50 A vilan.10000033.63 MINNESOTAIPHRERBBSONPERA Romero67 2204933.96 Duffey,W,1-1210002356.97 Rdney,S,13-1610 0001162.57 HBP„Romero(Anderson).WP„Romero. T „2:37.ORIOLES2,METS1BALTIMOREABRHBIBBSOAVG. Mancinilf412001.234 1-Gentrypr-lf-rf000000.221 J onescf411000.284 Machadoss401100.326 V alencia3b300101.279 T rumborf300012.283 2-Rickardpr-lf000000.250 S choop2b401000.238 Davis1b200011.153 W ynnsc301001.333 Cobbp200001.000 Givensp000000--Bleierp000000--Brachp000000--T OTALS2926227 NEWYORKABRHBIBBSOAVG. Nimmolf400003.267 Cabrera2b400001.287 Confortocf400001.232 Frazier3b400000.229 Brucerf312011.229 Plaweckic301011.200 Gonzalez1b300001.248 V argasp100000.125 a-Bautistaph000100.209 Lugop000000.000 b-Guillormeph100000.196 S warzakp000000--Rosarioss200011.255 T OTALS2913139 BALTIMORE200000000„261 NEWYORK000010000„130 a-outonsacri“ce”yforVargasinthe5th. b-groundedoutforLugointhe8th. 1-ranforManciniinthe8th.2-ranfor T rumbointhe9th. E„Valencia(4).LOB„Baltimore4,NewYork 5 .2B„Plawecki(2).RBIs„Machado(48), V alencia(14),Bautista(8).SB„Machado (3).SF„Valencia,Bautista.S„Cobb. Runnersleftinscoringposition„Baltimore 2(Jones,Schoop);NewYork2(Gonzalez, Rosario).RISP„Baltimore1for5;NewYork 0for4. GIDP„Jones,Schoop,Cabrera. DP„Baltimore1(Machado,Schoop,Davis); NewYork2(Rosario,Cabrera,Gonzalez), (Cabrera,Gonzalez). BALTIMOREIPHRERBBSONPERA Cobb,W,2-762 111799 6.19 Givens,H,61.11 001221 3.90 Bleier,H,7.20 000082.20 Brach,S,9-1010 0010153.27 NEWYORKIPHRERBBSONPERA V argas,L,2-455 221479 7.71 Lugo31 000227 2.04 Swarzak100011162.70 Inheritedrunners-scored„Bleier1-0. WP„Givens. Umpires„Home,SamHolbrook;First, A lfonsoMarquez;Second,D.J.Reyburn; T hird,RyanBlakney. T „2:33.A„25,342(41,922).NATIONALS4,RAYS2 T AMPABAYABRHBIBBSOAVG. Robertsonss400003.265 Cron1b400001.260 W endle2b401001.282 Ramosc400001.294 Duffy3b311001.309 Gomezrf311002.190 S mithcf300002.264 Refsnyderlf000000.200 Fieldlf-cf301002.257 Eovaldip100000.000 a-Arroyoph100001.303 Fontp000000--b-Millerph101200.243 S tanekp000000--T OTALS31252014 W ASHINGTONABRHBIBBSOAVG. T urnerss400001.255 Harperrf400002.227 Rendon3b400002.250 Adams1b311101.255 Sotolf221010.333 Taylorcf301000.206 Difo2b311200.247 Severinoc300001.212 Scherzerp300001.281 Doolittlep000000--TOTALS2944318 TAMPABAY000000020„250 WASHINGTON02020000X„440 a-struckoutforEovaldiinthe6th.b-doubled forFontinthe8th. LOB„TampaBay2,Washington2.2B„Field (6),Miller(9).3B„Difo(3).HR„Adams(13), offEovaldi.RBIs„Miller2(21),Adams(33), Difo2(18). Runnersleftinscoringposition„TampaBay 2(Robertson2);Washington1(Turner). RISP„TampaBay1for6;Washington0for5. GIDP„Ramos. DP„Washington1(Turner,Difo,Adams). TAMPABAYIPHRERBBSONPERA Eovaldi,L,1-154 441486 3.27 Font20000133 9.78 Stanek10 0003153.65 WASHINGTONIPHRERBBSONPERA Scherzer,W, 10-18522013991.95 Doolittle,S,15-1610 000171.65 WP„Eovaldi. Umpires„Home,WillLittle;First,Ted Barrett;Second,LanceBarksdale;Third, TomWoodring. T„2:16.A„32,165(41,313).INDIANS3,BREWERS2MILWAUKEEABRHBIBBSOAVG. Caincf402100.278 Yelichrf401000.297 Aguilar1b400003.301 Shaw3b411101.250 Braunlf401002.229 Choidh401001.200 Villar2b400001.283 Pinac311001.216 Arciass301000.203 TOTALS3428209 CLEVELANDABRHBIBBSOAVG. Lindorss400001.300 Brantleylf401001.322 Ramirez3b411101.298 Encarnaciondh311010.248 Alonso1b411002.244 Kipnis2b302000.208 Gomesc301002.235 Chisenhallrf301200.250 G.Allencf300001.253 TOTALS3138318 MILWAUKEE001000001„280 CLEVELAND02100000X„380 LOB„Milwaukee5,Cleveland5.2B„Pina (6),Brantley(13),Encarnacion(8),Kipnis (14).HR„Shaw(14),offC.Allen;Ramirez (19),offGuerra.RBIs„Cain(18),Shaw(37), Ramirez(42),Chisenhall2(2). Runnersleftinscoringposition„Milwaukee 1(Aguilar);Cleveland3(Ramirez,Alonso, Chisenhall).RISP„Milwaukee2for4; Cleveland2for8. GIDP„Aguilar,G.Allen. DP„Milwaukee1(Villar,Arcia,Aguilar); Cleveland1(Ramirez,Kipnis,Alonso). MILWAUKEEIPHRERBBSONPERA Guerra,L,3-467 331592 2.83 Jennings1.10 000217 3.41 Knebel.210001144.76 CLEVELANDIPHRERBBSONPERA Kluber,W,9-277 1107112 1.96 Ramirez,H,210 000195.14 C.Allen,S,10-1111 1101183.96 Umpires„Home,JamesHoye;First,Quinn Wolcott;Second,JeffKellogg;Third,Marvin Hudson.T„2:39.A„22,330(35,225).YANKEES7,BLUEJAYS2NEWYORKABRHBIBBSOAVG. Gardnerlf501000.260 Stantonrf512001.251 Bird1b401001.242 Sanchezc411002.202 Gregoriusss220010.243 Hickscf321310.253 Andujar3b312400.305 Austindh401003.224 Torres2b400002.298 TOTALS3479729 TORONTOABRHBIBBSOAVG. Hernandezlf411100.254 Solarte3b401000.257 Smoak1b300012.254 Moralesdh400002.188 Pillarcf311100.260 Martinc300002.170 Grichukrf300001.115 Diazss300001.216 Travis2b300001.194 TOTALS3023219 NEWYORK000000430„790 TORONTO000001100„230 LOB„NewYork4,Toronto2.2B„Stanton (11),Bird(3).HR„Andujar(7),offOh;Hicks (6),offLoup;Hernandez(9),offSabathia; Pillar(5),offSabathia.RBIs„Hicks3(26), Andujar4(26),Hernandez(25),Pillar (22).SB„Gregorius(8).CS„Gardner(1), Austin(1). Runnersleftinscoringposition„NewYork2 (Sanchez,Hicks).RISP„NewYork2for9;. Runnersmovedup„Bird2. DP„Toronto1(Martin,Travis). NEWYORKIPHRERBBSONPERA Sabathia,W,3-173 221689 3.59 Robertson10 000115 4.23 Shreve100002104.58 TORONTOIPHRERBBSONPERA Estrada66110697 5.29 Oh,L,1-2,BS,1-211 331129 4.00 Biagini.21 110111 7.50 Loup.11221118 3.97 Mayza100000103.52 Estradapitchedto1batterinthe7th. Inheritedrunners-scored„Oh1-1,Loup 1-1.HBP„Oh(Gregorius),Loup(Andujar). WP„Biagini. Umpires„Home,BillMiller;First,Todd Tichenor;Second,AlanPorter;Third,Angel Hernandez. T„2:38.A„29,308(53,506).REDSOX6,TIGERS0DETROITABRHBIBBSOAVG. Martincf300010.254 Castellanosrf402001.336 Cabrera1b300010.307 V.Martinezdh400001.251 Candelario3b200002.267 Rodriguez3b100000.133 McCannc200010.254 Joneslf300001.218 Iglesiasss300001.256 Machado2b301000.214 TOTALS2803036 BOSTONABRHBIBBSOAVG. Benintendilf511001.294 Bogaertsss311112.282 J.Martinezdh432200.318 Moreland1b412000.310 Nunez2b402100.263 Holtrf300111.309 Devers3b300011.223 Vazquezc300010.188 BradleyJr.cf302011.200 TOTALS32610556 DETROIT000000000„031 BOSTON20022000X„6100 E„Candelario(6).LOB„Detroit4,Boston 7.2B„Castellanos(20).HR„J.Martinez (20),offLewicki;Bogaerts(9),offSaupold. RBIs„Bogaerts(31),J.Martinez2(52), Nunez(15),Holt(14).SB„Benintendi(10). Runnersleftinscoringposition„Detroit 2(Candelario,Machado);Boston2 (Benintendi2).RISP„Detroit0for4;Boston 4for8. Runnersmovedup„Jones,Devers,Holt. GIDP„Cabrera,Devers,Vazquez. DP„Detroit2(Iglesias,Cabrera),(Machado, Iglesias,Cabrera);Boston1(Bogaerts, Nunez,Moreland). DETROITIPHRERBBSONPERA Lewicki,L,0-13.25 423271 3.86 Saupold2.14 222135 3.51 Farmer10 000196.26 Reininger11 000214 7.94 BOSTONIPHRERBBSONPERA Wright,W,2-072 003696 1.57 Velazquez11 000019 2.05 Workman10000090.00 Inheritedrunners-scored„Saupold3-0. Umpires„Home,JohnTumpane;First,Mike DiMuro;Second,JeremieRehak;Third,Mark Wegner. T„2:41.A„34,762(37,731).WHITESOX6,TWINS3CHICAGOABRHBIBBSOAVG. Moncada2b411012.247 Sanchez3b412210.282 Abreu1b512200.301 Davidsondh401011.243 Andersonss311012.237 Smithc411100.250 Engelcf401101.231 Tilsonlf400000.214 Thompsonrf310011.124 TOTALS3569657 MINNESOTAABRHBIBBSOAVG. Grossmandh321020.233 Rosariolf502000.314 Sano1b400001.208 Escobar3b403201.280 Keplerrf402001.240 Garverc401001.218 LaMarrecf400000.286 Adrianzass401000.222 Petit2b210010.308 a-Dozierph000000.247 TOTALS34310234 CHICAGO400200000„690 MINNESOTA002000010„3101 a-hitbypitchforPetitinthe9th. E„Sano(5).LOB„Chicago7,Minnesota 8.2B„Sanchez2(10),Anderson(7),Engel (6),Escobar2(23),Adrianza(9).HR„Abreu (10),offLittell.RBIs„Sanchez2(27),Abreu 2(35),Smith(1),Engel(13),Escobar2(36). Runnersleftinscoringposition„Chicago3 (Anderson,Tilson2);Minnesota5(Rosario, Kepler,Garver2,Adrianza).RISP„Chicago3 for11;Minnesota3for12. Runnersmovedup„Sano.GIDP„Abreu, Sano,Garver. DP„Chicago2(Anderson,Moncada,Abreu), (Moncada,Anderson,Abreu);Minnesota1 (Petit,Sano). CHICAGOIPHRERBBSONPERA Giolito,W,4-666 222195 7.08 Volstad11 000015 4.06 Fry01111010 2.57 Rondon,H,31-31 000194.19 Avilan,H,41-30 000153.57 Soria,S,5-711-3 1000119 3.74 MINNESOTAIPHRERBBSONPERA Littell,L,0-136664186 18.00 Magill310013401.31 Hildenberger10000182.70 Rogers100002114.94 Duke120000113.48 Littellpitchedto2battersinthe4th. Frypitchedto2battersinthe8th. Inheritedrunners-scored„Rondon2-1, Avilan2-0,Soria2-0,Magill2-2.HBP„Soria (Dozier). Umpires„Home,FieldinCulbreth;First, CBBucknor;Second,ChrisConroy;Third, SeanBarber. T„3:07.A„26,261(38,649).MARINERS7,ASTROS1SEATTLEABRHBIBBSOAVG. Gordon2b411001.295 Segurass412101.333 Hanigerrf410101.265 Cruzdh412001.254 Seager3b411301.224 Healy1b400000.244 Herediacf400001.269 Gamellf411001.278 Zuninoc311210.211 TOTALS3578717 HOUSTONABRHBIBBSOAVG. Springerrf401001.289 Bregman3b401000.260 Altuve2b402000.332 Correass411001.263 Gurriel1b401000.290 Gattisdh400001.219 Gonzalezlf403100.233 Stassic300001.265 Marisnickcf200012.161 TOTALS3319116 SEATTLE420010000„780 HOUSTON010000000„191 E„Altuve(2).LOB„Seattle2,Houston 6.2B„Gonzalez(8).3B„Gonzalez(2). HR„Seager(10),offKeuchel;Zunino(9), offKeuchel;Segura(5),offKeuchel.RBIs„ Segura(38),Haniger(43),Seager3(36), Zunino2(20),Gonzalez(29). Runnersleftinscoringposition„Seattle 1(Segura);Houston4(Correa,Stassi, Marisnick2).RISP„Seattle2for4;Houston 1for6. Runnersmovedup„Gordon.GIDP„ Bregman,Gurriel,Stassi. DP„Seattle3(Seager,Gordon,Healy), (Seager,Gordon,Healy),(Gordon,Healy). SEATTLEIPHRERBBSONPERA Paxton,W,5-17.29 1116108 2.95 Nicasio.10 000014.40 Bradford10 000010 1.90 HOUSTONIPHRERBBSONPERA Keuchel,L,3-86.27 7713107 4.13 Peacock1.11 000217 2.62 Smith10 0002145.21 Inheritedrunners-scored„Nicasio2-0, Peacock1-0. Umpires„Home,CarlosTorres;First,Paul Nauert;Second,KerwinDanley;Third,Scott Barry. T„2:29.A„35,646(41,168).ROCKIES9,REDS6COLORADOABRHBIBBSOAVG. LeMahieu2b511001.291 Blackmoncf523101.295 Arenado3b321021.327 Gonzalezrf523401.264 Storyss500002.243 Parralf402101.274 Desmond1b411000.193 Iannettac311210.227 Freelandp200111.115 Dunnp000000--c-Tauchmanph000010.043 McGeep000000--Shawp000000--Davisp000000--TOTALS36912958 CINCINNATIABRHBIBBSOAVG. Winkerrf401112.244 Barnhartc513200.269 Votto1b513000.306 Suarez3b502001.301 Gennett2b502102.344 Duvalllf502101.183 Scheblercf522102.264 Perazass411000.264 DeSclafanip100000.000 a-Dixonph100001.308 Bricep000000.000 Peraltap000000.000 b-Blandinoph100001.247 Florop000000.000 Garrettp000000.000 d-Casaliph111000.750 TOTALS426176110 COLORADO220002300„9120 CINCINNATI000010203„6170 a-struckoutforDeSclafaniinthe5th. b-struckoutforPeraltainthe7th.c-walked forDunninthe8th.d-doubledforGarrett inthe9th. LOB„Colorado5,Cincinnati10.2B„Casali (1).3B„Blackmon(4).HR„Iannetta(5), offDeSclafani;Gonzalez(6),offPeralta; Schebler(8),offFreeland.RBIs„Blackmon (30),Gonzalez4(25),Parra(17),Iannetta 2(16),Freeland(1),Winker(13),Barnhart 2(18),Gennett(42),Duvall(33),Schebler (22).CS„Parra(2). Runnersleftinscoringposition„Colorado 2(LeMahieu2);Cincinnati4(Gennett, Schebler2,Peraza).RISP„Colorado3for8; Cincinnati4for13. Runnersmovedup„Desmond,Winker. FIDP„Parra.GIDP„LeMahieu. DP„Cincinnati2(Duvall,Gennett),(Peraza, Gennett,Votto). COLORADOIPHRERBBSONPERA Freeland,W,6-56.29 3317107 3.48 Dunn.11 000037.88 McGee12 000220 4.91 Shaw.25330017 7.36 Davis,S,19-21.10 000133.33 CINCINNATIIPHRERBBSONPERA DeSclafani,L,0-1564415917.20 Brice13 222029 5.19 Peralta123311234.94 Floro10 001010 3.52 Garrett11 0002171.93 Inheritedrunners-scored„Dunn2-0,Davis 2-0.WP„Shaw. Umpires„Home,BrianGorman;First,Adrian Johnson;Second,TrippGibson;Third,Chad Whitson. T„3:16.A„21,944(42,319).THISDATEIN BASEBALLJUNE6 1918: CaseyStengel,after beingtradedbyBrooklyn intheoffseason,madehis returntoEbbetsFielda memorableone.Inhis“rst at-bat,Stengelcalledtime, steppedoutofthebatters boxanddoffedhiscap.A bird”ewoutandthefans brokeintolaughter. 1934: MyrilHoaghitamajor leaguerecordsixsinglesin theNewYorkYankees15-3 routoftheBostonRedSox. 1939: TheNewYorkGiants hit“vehomerunsinthe fourthinningina17-3win overtheCincinnatiReds atthePoloGrounds.With twoout,HarryDanning,Al Demaree,BurgessWhitehead,MannySalvoandJoe Mooreconnectedasthe Giantsscoredeightrunsin theinning. 1945: Inthe“rstgameof adoubleheader,Bostons BooFerrissscattered14 hitstobeatPhiladelphia 5-2.Ferris,8-0ontheyear, tiedtheALmarkheldby ChicagosJohnWhitehead forwinsatthestartofa career. 1975: Clevelandmanager FrankRobinsonhittwo three-runhomersina7-5 winovertheTexasRangers. 1986: SanDiegoPadres managerSteveBoroswas ejectedbeforethe“rst pitchofthegamewiththe AtlantaBraveswhenhe triedtogiveumpireCharlie Williamsavideotapeof adisputedplayinthe previousnights4-2lossto Atlanta. 1996: Forthesecondtime inmajorleaguehistoryand “rstintheAL,acycleanda tripleplaytookplaceinthe samegame.BostonsJohn Valentinhitforthecycle, whileChicagoturneda tripleplayintheRedSoxs 7-4victory. 1998: JasonLanesgrand slamcappeda“ve-run ninthinningasSouthern Californiawonits“rst NCAAtitlein20years, beatingPac-10rivalArizona State21-14intheCollege WorldSeries. 2003: TheNewYorkMets endedSeattles13-game roadwinningstreakwitha 3-2wininthe“rstmeeting betweentheteams.Itwas thelongeststreakinthe majorssinceDetroits17 straightroadwinsin1984.BOXSCORES ROUNDUP/MATCHUPSTwins4,WhiteSox2,“rstgame;White Sox6,Minnesota3,secondgame: EduardoEscobarhitathree-runhome runwithtwooutsintheeighthinning topowerMinnesotapastChicagoin the“rstgameofadoubleheader.Jose Abreustwo-runhomerhighlighted afour-run“rstinningtopowerChicagossplitinthenightcap. Nationals4,Rays2: MaxScherzer pitchedeightstronginningsto becomethe“rst10-gamewinnerin themajorsthisseason,strikingout13. Yankees7,BlueJays2: MiguelAndujarhithis“rstcareergrandslam. Orioles2,Mets1: AlexCobb deliveredhisbestperformance sincesigningarichcontractwith Baltimorelateinspringtraining. Indians3,Brewers2: CoreyKluber scatteredsevenhitsinsevenstrong inningsandmovedintoatiefor theAmericanLeagueleadwithhis ninthwin. Mariners7,Astros1: KyleSeager, MikeZuninoandJeanSeguraall homeredoffDallasKeuchelearly. RedSox6,Tigers0: J.D.Martinezhit his20thhomerun,StevenWright pitchedsevensharpinnings. Rockies9,Reds6: ChrisIannettahita two-runhomeroffAnthonyDeSclafaniinhisreturntothemound,and CarlosGonzalezaddedathree-run shot. LATE OaklandatTexas KansasCityatL.A.Angels L.A.DodgersatPittsburgh PhiladelphiaatChicagoCubs MiamiatSt.Louis AtlantaatSanDiego ArizonaatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA AtlantaFoltynewicz(R)5-32.225-70-00.00.00 SanDiegoTBD3:40p0-00.000-00-00.00.00 ArizonaBuchholz(R)1-11.501-20-00.00.00 SanFranStratton(R)3:45p7-34.509-30-07.01.29 LosAngelesTBD0-00.000-00-00.00.00 PittsburghWilliams(R)7:05p5-33.846-60-00.00.00 ColoradoGray(R)5-65.685-71-06.06.00 CincinnatiRomano(R)7:10p3-66.005-70-15.18.44 PhiladelphiaNola(R)7-22.188-40-00.00.00 ChicagoQuintana(L)8:05p6-44.307-40-00.00.00 MiamiChen(L)1-36.102-50-00.00.00 St.LouisFlaherty(R)8:15p2-12.623-30-00.00.00AMERICANLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA NewYorkGray(R)4-45.505-60-07.17.36 TorontoGaviglio(R)7:07p2-13.321-20-00.00.00 DetroitHardy(L)2-02.773-10-00.00.00 BostonRodriguez(L)7:10p6-13.8810-10-00.00.00 OaklandMengden(R)6-42.918-40-15.15.06 TexasColon(R)8:05p2-34.215-50-06.01.50 ChicagoSantiago(L)1-25.102-40-13.121.60 MinnesotaOdorizzi(R)8:10p3-24.145-70-05.15.06 SeattleLeBlanc(L)1-02.605-10-04.09.00 HoustonMcCullersJr.(R)8:10p7-33.897-51-07.01.29 KansasCityKennedy(R)1-66.083-90-16.01.50 LosAngelesOhtani(R)10:07p4-13.186-20-00.00.00INTERLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA TampaBayTBD0-00.000-00-00.00.00 WashingtonRoark(R)1:05p2-63.614-70-00.00.00 BaltimoreBundy(R)3-74.464-80-00.00.00 NewYork(NL)Wheeler(R)1:10p2-45.143-70-00.00.00 MilwaukeeAnderson(R)4-44.457-40-00.00.00 ClevelandCarrasco(R)1:10p6-44.506-61-09.02.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. MONDAYSGAMES AmericanLeague N.Y.Yankees7,Detroit4,1stgame Detroit4,N.Y.Yankees2,2ndgame L.A.Angels9,KansasCity6 NationalLeague SanFrancisco10,Arizona3 SanDiego11,Atlanta4 THURSDAYSGAMES AmericanLeague Chi.WhiteSoxatMinnesota,1:10p.m. BaltimoreatToronto,7:07p.m. DetroitatBoston,7:10p.m. SeattleatTampaBay,7:10p.m. HoustonatTexas,8:05p.m. KansasCityatOakland,10:05p.m. NationalLeague ColoradoatCincinnati,12:35p.m. L.A.DodgersatPittsburgh,12:35p.m. MiamiatSt.Louis,1:15p.m. PhiladelphiaatChicagoCubs,2:20p.m.BASEBALLCALENDARJUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. Betts,Bos481845266.359 Castellanos,Det582343178.333 Segura,Sea562364378.331 Simmons,LAA582153271.330 Altuve,Hou612493482.329 MMachado,Bal582263274.327 Brantley,Cle481953263.323 Rosario,Min552183669.317 Trout,LAA612155268.316 JMartinez,Bos572193769.315 NATIONALLEAGUE PlayerGABRHPct. Kemp,LAD571802362.344 Gennett,Cin582193175.342 Markakis,Atl602393879.331 FFreeman,Atl602293575.328 Arenado,Col542023766.327 BCrawford,SF582062666.320 Almora,ChC511643352.317 Dickerson,Pit542082665.312 Belt,SF531923259.307 Posey,SF481802455.306 ThroughJune4

PAGE 37

The Sun / Wednesday, June 6, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUENorth Division W L Pct. GB Daytona (Reds) 31 22 .585 „ Lakeland (Tigers) 32 27 .542 2 Tampa (Yankees) 32 33 .492 5 Clearwater (Phillies) 25 31 .446 7 Dunedin (Blue Jays) 23 32 .418 9 Florida (Braves) 22 32 .407 9 South Division W L Pct. GB Jupiter (Marlins) 34 22 .607 „ Palm Beach (Cardinals) 32 21 .604 Bradenton (Pirates) 30 23 .566 2 St. Lucie (Mets) 25 29 .463 8 Charlotte (Rays) 25 29 .463 8 Fort Myers (Twins) 24 34 .414 11 Tuesdays Games Tampa 6, St. Lucie 2 Lakeland at Jupiter, ppd. Bradenton 7, Florida 5 Dunedin 9, Charlotte 5 Palm Beach 6, Fort Myers 4 Clearwater 9, Daytona 3 Wednesdays Games Lakeland at Jupiter, 6:30 p.m. St. Lucie at Tampa, 6:30 p.m. Florida at Bradenton, 6:30 p.m. Dunedin at Charlotte, 6:35 p.m. Palm Beach at Fort Myers, 7 p.m. Clearwater at Daytona, 7:05 p.m. Thursdays Games St. Lucie at Tampa, 6:30 p.m. Lakeland at Jupiter, 6:30 p.m. Florida at Bradenton, 6:30 p.m. Dunedin at Charlotte, 6:35 p.m. Palm Beach at Fort Myers, 7 p.m. Clearwater at Daytona, 7:05 p.m.PRO BASKETBALLNBAPLAYOFFSAll times EasternNBA FINALS (Best-of-7; x-if necessary) GOLDEN STATE 2, CLEVELAND 0May 31: Golden State 124, Cleveland 114, OT June 3: Golden State 122, Cleveland 103 Today: Golden State at Cleveland, 9 p.m. Friday: Golden State at Cleveland, 9 p.m. x-Monday, June 11: Cleveland at Golden State, 9 p.m. x-Thursday, June 14: Golden State at Cleveland, 9 p.m. x-Sunday, June 17: Cleveland at Golden State, 8 p.m.INDIVIDUAL PLAYOFF STATISTICSThrough June 3: SCORING G FG FT PTS. AVG. James, CLE 20 255 144 692 34.6 Davis, NOR 9 106 53 271 30.1 Westbrook, OKC 6 64 33 176 29.3 Durant, GOL 19 190 124 545 28.7 Harden, HOU 17 158 118 486 28.6 Wall, WAS 6 56 40 156 26.0 Antetokounmpo, MIL 7 69 38 180 25.7 McCollum, POR 4 40 10 101 25.2 Middleton, MIL 7 67 14 173 24.7 George, OKC 6 49 31 148 24.7 Mitchell, UTA 11 102 39 268 24.4 Holiday, NOR 9 88 21 213 23.7 Aldridge, SAN 5 37 41 118 23.6 Beal, WAS 6 49 20 139 23.2 Oladipo, IND 7 53 30 159 22.7 DeRozan, TOR 10 87 43 227 22.7 Embiid, PHL 8 60 43 171 21.4 Paul, HOU 15 118 44 317 21.1 Thompson, GOL 19 151 27 392 20.6 Dragic, MIA 5 35 15 93 18.6 FG PERCENTAGE FG FGA PCT. Capela, HOU 95 144 .660 Gobert, UTA 55 84 .655 Scott, WAS 26 41 .634 Favors, UTA 42 68 .618 Turner, IND 33 54 .611 Young, IND 36 60 .600 Middleton, MIL 67 112 .598 Adams, OKC 27 46 .587 Sabonis, IND 36 62 .581 Antetokounmpo, MIL 69 121 .570 REBOUNDS G OFF DEF TOT AVG. Davis, NOR 9 24 97 121 13.4 Towns, MIN 5 15 52 67 13.4 Embiid, PHL 8 23 78 101 12.6 Westbrook, OKC 6 11 61 72 12.0 Capela, HOU 17 61 136 197 11.6 Green, GOL 19 41 176 217 11.4 Gobert, UTA 11 43 75 118 10.7 Valanciunas, TOR 10 30 75 105 10.5 Love, CLE 19 41 152 193 10.2 Antetokounmpo, MIL 7 8 59 67 9.6 ASSISTS G AST AVG. Rondo, NOR 9 110 12.2 Wall, WAS 6 69 11.5 James, CLE 20 179 9.0 Lowry, TOR 10 85 8.5 Green, GOL 19 153 8.1 Simmons, PHL 10 77 7.7 Westbrook, OKC 6 45 7.5 Harden, HOU 17 116 6.8 Holiday, NOR 9 57 6.3 Antetokounmpo, MIL 7 44 6.3WNBAEASTERN CONFERENCE W L PCT GB Connecticut 5 1 .833 „ Washington 5 3 .625 1 Atlanta 3 3 .500 2 Chicago 3 3 .500 2 New York 2 3 .400 2 Indiana 0 6 .000 5WESTERN CONFERENCE W L PCT GB Los Angeles 4 1 .800 „ Seattle 5 2 .714 „ Phoenix 5 3 .625 Dallas 3 3 .500 1 Minnesota 2 5 .286 3 Las Vegas 1 5 .167 3Mondays GamesNone scheduledTuesdays GamesPhoenix 80, New York 74 Atlanta 82, Connecticut 77Todays GamesNone scheduledThursdays GamesMinnesota at Washington, 4 p.m. Connecticut at New York, 7 p.m. Seattle at Los Angeles, 10:30 p.m.WNBA INDIVIDUAL LEADERSThrough June 3: SCORING G FG FT PTS. AVG. Charles, NYL 4 38 13 94 23.5 Stewart, SEA 7 59 29 156 22.3 Loyd, SEA 7 48 36 151 21.6 Diggins-Smith, DAL 6 39 33 126 21.0 Wilson, LVA 6 41 44 126 21.0 Griner, PHO 7 56 30 142 20.3 Cambage, DAL 6 44 31 120 20.0 Nurse, N YL 4 21 25 76 19.0 Ogwumike, LAS 5 37 15 93 18.6 Taurasi, PHO 7 41 27 130 18.6 Mitchell, IND 6 35 20 110 18.3 Gray, LAS 5 31 22 89 17.8 Moore, MIN 7 45 18 122 17.4 Sims, LAS 5 30 20 84 16.8 Bonner, PHO 7 43 23 117 16.7 Hayes, ATL 5 22 31 82 16.4 McCoughtry, ATL 5 33 11 81 16.2 Fowles, MIN 7 44 25 113 16.1 DeShields, CHI 6 28 32 92 15.3 Toliver, WAS 8 37 23 115 14.4 FG PERCENTAGE FG FGA PCT. Hamby, LVA 19 26 .731 Ogwumike, CON 26 40 .650 Jones, CON 23 36 .639 Quigley, CHI 28 46 .609 Howard, SEA 37 61 .607 Ogwumike, LAS 37 61 .607 Lyttle, PHO 25 42 .595 Fowles, MIN 44 74 .595 Thomas, CON 27 47 .574 Griner, PHO 56 100 .560 REBOUNDS G OFF DEF TOT AVG. Fowles, MIN 7 24 59 83 11.9 Cambage, DAL 6 12 55 67 11.2 Thomas, CON 5 11 38 49 9.8 Charles, NYL 4 10 26 36 9.0 Breland, ATL 5 13 30 43 8.6 Stewart, SEA 7 8 52 60 8.6 Dupree, IND 6 4 42 46 7.7 Wilson, LVA 6 10 36 46 7.7 Brunson, MIN 7 4 48 52 7.4 Parker, CHI 6 12 32 44 7.3 ASSISTS G AST AVG. Gray, LAS 5 35 7.0 Bird, SEA 6 38 6.3 Diggins-Smith, DAL 6 36 6.0 Thomas, CON 5 26 5.2 Wheeler, IND 6 29 4.8 Hartley, NYL 4 19 4.8 Thomas, CON 5 21 4.2 Allen, LVA 6 25 4.2 Faulkner, CHI 6 25 4.2 January, PHO 7 29 4.1ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -130 Philadelphia +120 at San Diego Off Atlanta Off at San Francisco -139 Arizona +129 Los Angeles -106 at Pittsburgh -104 Colorado -133 at Cincinnati +123 at St. Louis -188 Miami +173American Leagueat Minnesota -165 Chicago +155 New York -138 at Toronto +128 at Boston -205 Detroit +185 Oakland -130 at Texas +120 at Houston -185 Seattle +170 at Los Angeles -250 Kansas City +220Interleagueat Washington Off Tampa Bay Off at N.Y. Mets -117 Baltimore +107 at Cleveland -177 Milwaukee +165NATIONAL BASKETBALL ASSOCIATION NBA Finals TodayFAVORITE LINE O/U UNDERDOGGolden State 4 216 at ClevelandNATIONAL HOCKEY LEAGUE Stanley Cup Final ThursdayFAVORITE LINE UNDERDOG LINEat Vegas -137 Washington +127Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Recalled C Austin Wynns from Norfolk (IL). BOSTON RED SOX „ Placed LHP Drew Pomeranz on the 10-day DL, retroactive to Saturday. Recalled RHP Brandon Workman from Pawtucket (IL). Sent RHP Tyler Thornburg to Pawtucket for a rehab assignment. CHICAGO WHITE SOX „ Recalled C Kevan Smith from Charlotte (IL). Added RHP Juan Minaya from Charlotte as 26th man. CLEVELAND INDIANS „ Optioned OF Bradley Zimmer to Columbus (IL). Reinstated OF Lonnie Chisenhall from the 10-day DL. DETROIT TIGERS „ Optioned RHP Sandy Baez to Erie (EL). Assigned SS Pete Kozma outright to Toledo (IL). Signed RHP Gerson Moreno to a minor league contract. OAKLAND ATHLETICS „ Placed RHP Daniel Gossett on the 10-day DL, retroactive to Monday. Optioned RHP Josh Lucas to Nashville (PCL). Reinstated RHP Liam Hendriks from the 10-day DL. Recalled C Josh Phegley from Nashville. TAMPA BAY RAYS „ Placed RHP Chris Archer on the 10-day DL. Recalled RHP Diego Castillo from Durham (IL). Optioned RHP Yonny Chirinos to Durham.National LeagueARIZONA DIAMONDBACKS „ Optioned OF Socrates Brito to Reno (PCL). Selected the contract of 3B Kristopher Negron from Reno. Sent RHP Shelby Miller to Jackson (SL) for a rehab assignment. CINCINNATI REDS „ Optioned RHP Jackson Stephens to Louisville (IL). Released RHP Kevin Shackelford. Reinstated RHP Anthony DeSclafani from the 60-day DL. COLORADO ROCKIES „ Optioned INF Daniel Castro to Albuquerque (PCL). Recalled OF Mike Tauchman from Albuquerque. NEW YORK METS „ Optioned RHP Gerson Bautista to Las Vegas (PCL). Designated LHP Budday Baumann for assignment. Reinstated 3B Todd Frazier and RHP Anthony Swarzak from the 10-day DL. PHILADELPHIA PHILLIES „ Assigned RHP Drew Hutchison outright to Lehigh Valley (IL). Sent SS J.P. Crawford to Lehigh Valley for a rehab assignment. ST. LOUIS CARDINALS „ Optioned C Carson Kelly and RHP Mike Mayers to Memphis (PCL). Designated C Steven Baron for assignment. Reinstated C Yadier Molina and RHP Carlos Martinez from the 10-day DL. Selected the contract of RHP Preston Guilmet from Memphis (PCL). SAN FRANCISCO GIANTS „ Optioned RHP Pierce Johnson to Sacramento (PCL). Reinstated LHP Madison Bumgarner from the 60-day DL. WASHINGTON NATIONALS „ Optioned RHP Jefry Rodriguez to Harrisburg (EL). Placed RHP Jeremy Hellickson on the 10-day DL. Reinstated LHP Matt Grace from the 10-day DL and LHP Tim Collins from paternity leave.American AssociationCHICAGO DOGS „ Released INF Matt Telesco. GARY SOUTHSHORE RAILCATS „ Released RHP Chris Powell. Signed RHP Jeremy Holcombe. LINCOLN SALTDOGS „ Released LHP Kyle Kinman. SIOUX FALLS CANARIES „ Claimed OF Jordan Smith off waivers from St. Paul. Signed RHP Neal Kunik.Frontier LeagueEVANSVILLE OTTERS „ Signed 2B David Cronin. FLORENCE FREEDOM „ Signed OF Jimmy Heck and UT Chandler Rodriguez. Released C Nick Crouse and OF Cutter McDowell. JOLIET SLAMMERS „ Signed RHP Ottavio Dattolo. Released RHP Matt Sandoval. LAKE ERIE CRUSHERS „ Released 1B/OF Conner Simonetti. NORMAL CORNBELTERS „ Signed UT Joel Davis, OF Tony Holton, LHP Ryan Lawlor and INF Samuel Vega. Released INFs Tyler Beckwith and Michael Centeno. RIVER CITY RASCALS „ Released LHP Anthony Paesano. SCHAUMBURG BOOMERS „ Traded 1B Kewby Meyer to Lake Erie. Signed OF Zach Weigel to a contract extension. TRAVERSE CITY BEACH BUMS „ Signed RHP Karl Blum. WINDY CITY THUNDERBOLTS „ Released LHP Chris DeRue.FOOTBALLNational Football LeagueCHICAGO BEARS „ Placed TE Zach Miller on the PUP list. CLEVELAND BROWNS „ Terminated the contract of LB Tank Carder. Signed LB Mychal Kendricks. NEW YORK GIANTS „ Signed P Taylor Symmank. PITTSBURGH STEELERS „ Placed OL Jerald Hawkins and TE Jake McGee on injured reserve. Signed OT Bryce Harris and TE Ryan Malleck to one-year contracts. SAN FRANCISCO 49ERS „ Waived DB T rovon Reed.XFLXFL „ Named Oliver Luck commissioner.HOCKEYNational Hockey LeagueCALGARY FLAMES „ Renewed their af“ liation with Kansas City (ECHL). DETROIT RED WINGS „ Named Ben Simon coach of Grand Rapids (AHL). LOS ANGELES KINGS „ Promoted Nelson Emerson to director of player personnel and Glen Murray to director of player development. Named Richard Seeley general manager and Jaroslav Modry assistant coach of Ontario (AHL). Reassigned Ontario director of hockey operations Hubie McDonough to scout. NEW YORK ISLANDERS „ Fired coach Doug Weight and general manager Garth Snow. ST. LOUIS BLUES „ Named Drew Bannister coach of San Antonio (AHL).American Hockey LeagueBAKERSFIELD CONDORS „ Signed LWs Braden Christoffer and Evan Polei, RW Ryan Van Stralen and D Logan Day and Marc-Olivier CrevierMorin to one-year contracts.ECHLATLANTA GLADIATORS „ Announced coach and general manager of hockey operations Chuck Weber will not return next season.OLYMPIC SPORTSUSA CYCLING „ Named Tim Johnson USA Cycling Foundation development director. SOCCERMajor League SoccerATLANTA UNITED „ Signed F Yosef Samuel to a short-term agreement.HORSE RACINGBELMONT STAKESODDSThe “ eld for Saturdays 150th Belmont Stakes, with post position, horse, jockey and odds: PP Horse Jockey Odds 1. Justify Mike Smith 4-5 2. Free Drop Billy Robby Albarado 30-1 3. Bravazo Luis Saez 8-1 4. Hofburg Irad Ortiz 9-2 5. Restoring Hope Florent Geroux 30-1 6. Gronkowski Jose Ortiz 12-1 7. Tenfold Ricardo Santanao Jr. 12-1 8. Vino Rosso John Velazquez 8-1 9. Noble Indy Javier Castellano 30-1 10. Blended Citizen Kyle Frey 15-1 Trainers (by post position): 1. Bob Baffert. 2. Dale Romans. 3. D. Wayne Lukas. 4. William Mott. 5. Bob Baffert. 6. Chad Brown. 7. Steve Asmussen. 8. Todd Pletcher. 9. Todd Pletcher. 10. Doug ONeill. Owners (by post position): 1. China Horse Club, Head of Plains Partners LLC, Starlight Racing, WinStar Farm. 2. Albaugh Family Stables. 3. Calumet Farm. 4. Juddmonte Farms Inc. 5. Gary & Mary West Stables. 6. Phoenix Thoroughbred LLC. 7. Winchell Thoroughbreds. 8. Repole Stable and St. Elias Stable. 9. WinStar Farm LLC and Repole Stable. 10. Greg Hall, SAYJAY Racing LLC and Brooke Hubbard. Weights: 126 pounds. Distance: 1 miles. Purse: $1.5 million. First place: $800,000. Second place: $280,000. Third place: $150,000. Fourth place: $100,000. Fifth place: $60,000. Post time: 6:46 p.m. EDT.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternSTANLEY CUP FINAL (Best-of-7; x-if necessary) WASHINGTON 3, VEGAS 1May 28: Vegas 6, Washington 4 May 30: Washington 3, Vegas 2 June 2: at Washington 3, Vegas 1 Monday: Washington 6, Vegas 2 Thursday: Washington at Vegas, 8 p.m. x-Sunday: Vegas at Washington, 8 p.m. x-Wednesday, June 13: Washington at Vegas, 8 p.m.MONDAYS LATE SUMMARY CAPITALS 6, GOLDEN KNIGHTS 2VEGAS 0 0 2 „ 2 WASHINGTON 3 1 2 „ 6First Period„1, Washington, Oshie 8 (Backstrom, Kuznetsov), 9:54 (pp). 2, Washington, Wilson 5 (Kuznetsov), 16:26. 3, Washington, Smith-Pelly 6 (Niskanen, Ovechkin), 19:39. Penalties„Carlson, WSH, (tripping), 3:58; Miller, VGK, (tripping), 9:22. Second Period„4, Washington, Carlson 5 (Kuznetsov, Oshie), 15:23 (pp). Penalties„Carlson, WSH, (tripping), 5:21; Wilson, WSH, (cross checking), 9:18; Neal, VGK, (slashing), 14:45. Third Period„5, Vegas, Neal 6 (Miller, Haula), 5:43. 6, Vegas, Smith 4 (Sbisa, Marchessault), 12:26. 7, Washington, Kempny 2 (Backstrom, Oshie), 13:39. 8, Washington, Connolly 6 (Kuznetsov, Backstrom), 18:51 (pp). Penalties„Haula, VGK, (slashing), 1:33; Kuznetsov, WSH, (tripping), 3:42; Reaves, VGK, (roughing), 13:03; Wilson, WSH, (roughing), 13:03; Schmidt, VGK, (tripping), 16:57; McNabb, VGK, (cross checking), 17:44; Oshie, WSH, Misconduct (misconduct), 17:44; Engelland, VGK, Misconduct (misconduct), 17:44; Reaves, VGK, Misconduct (misconduct), 19:17. Shots on Goal„Vegas 11-11-8„30. Washington 10-5-8„23. Power -play opportunities„Vegas 0 of 4; Washington 3 of 5. Goalies„Vegas, Fleury 13-6 (23 shots-17 saves). Washington, Holtby 15-7 (30-28). A„18,506 (18,277). T„2:39. Referees„Chris Rooney, Kelly Sutherland. Linesmen„Derek Amell, Greg Devorski.INDIVIDUAL PLAYOFF STATISTICSThrough June 4:SCORING LEADERS GP G A PTS Evgeny Kuznetsov, WAS 23 12 19 31 Alex Ovechkin, WAS 23 14 12 26 Nicklas Backstrom, WAS 19 5 17 22 Jake Guentzel, PIT 12 10 11 21 Sidney Crosby, PIT 12 9 12 21 T.J. Oshie, WAS 23 8 13 21 Blake Wheeler, WPG 17 3 18 21 Mark Scheifele, WPG 17 14 6 20 Jon Marchessault, VGK 19 8 12 20 David Pastrnak, BOS 12 6 14 20 Reilly Smith, VGK 19 4 16 20 John Carlson, WAS 23 5 14 19 Nikita Kucherov, TB 17 7 10 17 Lars Eller, WAS 23 6 11 17 Brad Marchand, BOS 12 4 13 17GOALS AGAINST AVERAGEMinimum 10 games played Name Team GPI MINS GA AVG Braden Holtby WAS 22 1325 47 2.13 Marc-Andre Fleury VGK 19 1200 43 2.15 Martin Jones SJ 10 584 22 2.26 Connor Hellebuyck WPG 17 1015 40 2.36 Matt Murray PIT 12 715 29 2.43 Andrei Vasilevskiy TB 17 999 43 2.58 Tuukka Rask BOS 12 686 33 2.88 Pekka Rinne NSH 13 684 35 3.07GOALTENDERS SAVES PERCENTAGEName Team GP MIN GA SA SPCT Marc-Andre Fleury VGK 19 1200 43 608 .929 Martin Jones SJ 10 584 22 304 .928 Braden Holtby WAS 22 1325 47 608 .923 Connor Hellebuyck WPG 17 1015 40 511 .922 Andrei Vasilevskiy TB 17 999 43 524 .918 Matt Murray PIT 12 715 29 314 .908 Pekka Rinne NSH 13 684 35 363 .904 Tuukka Rask BOS 12 686 33 339 .903 GOALTENDERS SHUTOUTSName Team GPI MINS SO Marc-Andre Fleury VGK 15 965 4 Connor Hellebuyck WPG 17 1015 2 Braden Holtby WAS 18 1087 2 Martin Jones SJ 10 584 2 Matt Murray PIT 12 715 2 Pekka Rinne NSH 13 684 2ECHL PLAYOFF GLANCEKELLY CUP FINALS(Best-of-7; x-if necessary) Florida 3, Colorado 2 Friday, May 25: Colorado 3, Florida 1 Sunday, May 27: Florida 4, Colorado 3 Wednesday, May 30: Colorado 5, Florida 4, OT Friday, June 1: Florida 7, Colorado 6, OT Saturday, June 2: Florida 5, Colorado 0 Wednesday, June 6: Florida at Colorado, 9:05 p.m. x-Saturday, June 9: Colorado at Florida, 7:00 p.mAHL CALDER CUP PLAYOFFSAll times EasternCALDER CUP FINALS (Best-of-7; x-if necessary) TORONTO 1, TEXAS 1June 2: Toronto 6, Texas 5 June 3: Texas 2, Toronto 1 Tuesday: Toronto at Texas, late Thursday: Toronto at Texas, 8 p.m. Saturday: Toronto at Texas, 8 p.m. x-Tuesday, June 12: Texas at Toronto, 7 p.m. x-Thursday, June 14: Texas at Toronto, 7 p.m. TENNISATP WORLD TOUR/WTA TOURFRENCH OPENResults Tuesday from the French Open at Stade Roland Garros (seedings in parentheses): Mens Singles Quarter“ nals Marco Cecchinato, Italy, def. Novak Djokovic (20), Serbia, 6-3, 7-6 (4), 1-6, 7-6 (11). Dominic Thiem (7), Austria, def. Alexander Zverev (2), Germany, 6-4, 6-2, 6-1.Womens Singles Quarter“ nals Madison Keys (13), United States, def. Yulia Putintseva, Kazakhstan, 7-6 (5), 6-4. Sloane Stephens (10), United States, def. Daria Kasatkina (14), Russia, 6-3, 6-1.Mens Doubles Quarter“ nals Alexander Peya, Austria and Nikola Mektic (8), Croatia, def. Edouard Roger-Vasselin, France and Rohan Bopanna (13), India, 7-6 (4), 6-2. Oliver Marach, Austria and Mate Pavic (2), Croatia, def. Robert Farah, Colombia and Juan Sebastian Cabal (5), Colombia, 3-6, 6-4, 6-3.Womens Doubles Quarter“ nals Zhaoxuan Yang, China and Hao-Ching Chan (8), Taiwan, def. Mihaela Buzarnescu, Romania and Irina Maria Bara, Romania, 6-3, 1-6, 6-4. Barbora Krejcikova, Czech Republic and Katerina Siniakova (6), Czech Republic, def. Andreja Klepac, Slovenia and Maria Jose Martinez Sanchez (3), Spain, 6-3, 6-3.Mixed Doubles Semi“ nals Gabriela Dabrowski, Canada and Mate Pavic (1), Croatia, def. Santiago Gonzalez, Mexico and Katarina Srebotnik, Slovenia, 6-4, 6-4.SHOW COURT MATCHUPSToday at ParisCourt Philippe ChatrierGarbine Muguruza (3), Spain, vs. Maria Sharapova (28), Russia Rafael Nadal (1), Spain, vs. Diego Schwartzman (11), ArgentinaCourt Suzanne LenglenSimona Halep (1), Romania, vs. Angelique Kerber (12), Germany Marin Cilic (3), Croatia, vs. Juan Martin del Potro (5), ArgentinaCourt 1Maximo Gonzalez, Argentina and Nicolas Jarry, Chile, vs. Nicolas Mahut, France and Pierre-Hugues Herbert (6), France Kristina Mladenovic, France and Timea Babos (1), Hungary, vs. Makoto Ninomiya, Japan and Eri Hozumi, Japan Katarina Srebotnik, Slovenia and Lara Arruabarrena-Vecino, Spain, vs. Barbora Strycova, Czech Republic and Andrea Sestini Hlavackova (2), Czech RepublicGOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR FEDEX ST. JUDE CLASSICSite: Memphis, Tenn. Course: TPC Southwind. Yardage: 7,244. Par: 70. Purse: $6.6 million. Winners share: $1,188,000. Television: Thursday-Friday, 4-7 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel); 3-6 p.m. (CBS). Defending champion: Daniel Berger. Last week: Bryson DeChambeau won the Memorial. FedEx Cup leader: Justin Thomas. Notes: Dustin Johnson made a late decision to play in the tournament. He won the tournament in 2012 and closed with a 63 two years ago to tie for “ fth. ... Phil Mickelson is in the “ eld. He prefers to play the week before majors and has played Memphis the past “ ve years. During that span, he has been runnerup twice and has not “ nished worse than a tie for 11th. ... This is the last year of the St. Jude Classic as a regular PGA Tour event. It will become a World Golf Championship next year and will be played a week after the British Open in Northern Ireland. ... Daniel Berger will try to become the “ rst player to win the St. Jude Classic three straight times. David Toms was the last player to win back-to-back. He was runner-up to Justin Leonard the following year in 2005. ... Dave Hill won the tournament four times in a seven-year span when it was held at Colonial Country Club in Memphis. ... U.S. Open champion Brooks Koepka is in the “ eld. ... John Daly is playing on a sponsors exemption. Next week: U.S. Open. Online: www.pgatour.com LPGA TOUR SHOPRITE LPGA CLASSICSite: Galloway, N.J. Course: Stockton Seaview Hotel and GC (Bay Course). Yardage: 6,177. Par: 71. Purse: $1.75 million. Winners share: $262,500. Television: Friday, 1:30-3:30 p.m. (Golf Channel); Saturday-Sunday, 3-5 p.m. (Golf Channel). Defending champion: I.K. Kim. Last week: Ariya Jutanugarn won the U.S. Womens Open. Race to CME Globe leader: Ariya Jutanugarn Notes: This is “ rst of only three 54-hole events on the LPGA Tour. The other two are the Walmart NW Arkansas Championship and the Toto Japan Classic. ... Jutanugarn has played in all 14 events on the LPGA Tour schedule and is the only player to have made all 14 cuts. ... Jutanugarns victory in the U.S. Womens Open ended another long streak to start the LPGA Tour season of not having a multiple winner until the 15th week. ... The two LPGA majors have required a combined 12 playoff holes. ... Four World Golf Hall of Fame members have won the tournament „ Betsy King, Annika Sorenstam, Si Ri Pak and Karrie Webb. ... With her victory at Shoal Creek, the 22-year-old Jutanugarn went over $6 million in career earnings. ... Jutanugarn has won and tied for fourth in the two LPGA majors this year. Next week: Meijer LPGA Classic. Online: www.lpga.com EUROPEAN TOUR SHOT CLOCK MASTERSSite: Vienna, Austria. Course: Diamond CC. Yardage: 7,458; Par: 72. Purse: 1 million euros. Winners share: 166,667 euros. Television: Thursday-Friday, 9 a.m. to noon (Golf Channel); Saturday, 7:30-11:30 a.m. (Golf Channel); Sunday, 6-10 a.m. (Golf Channel). Defending champion: Dylan Frittelli. Last week: Thorbjorn Olesen won the Italian Open. Race to Dubai leader: Francesco Molinari. Notes: The tournament brings a new format to the Austrian Open, which dates to 1990 when Bernhard Langer won. ... The tournament will use a shot clock for every shot over 72 holes of stroke play. Each player gets 40 seconds to hit a shot (50 seconds if he is “ rst to play the approach, chip or a putt). Players will get a one-shot penalty for each bad time. Each player has two time extensions he can use to take twice the time allowed for that shot. ... The top 60 in the world ranking after this week get into the U.S. Open if not already exempt, though the “ eld is too weak for anyone who wins to move that high in the ranking. ... Tom McKibbin, a 15-year-old from Rory McIlroys home club in Northern Ireland, is making his European Tour debut. He played a Challenge Tour event two years ago. ... After the U.S. Open, the European Tour has six consecutive events in Britain, Ireland, France and Germany. Next week: U.S. Open. Online: www.europeantour.com PGA TOUR CHAMPIONS PRINCIPAL CHARITY CLASSICSite: Des Moines, Iowa. Course: Wakonda Club. Yardage: 6,831. Par: 72. Purse: $1.75 million. Winners share: $262,500. Television: Friday-Sunday, 7-9 p.m. (Golf Channel-Tape Delay). Defending champion: Brandt Jobe. Last tournament: Paul Broadhurst won the Senior PGA Championship. Schwab Cup leader: Paul Broadhurst. Notes: Broadhurst took over the Schwab Cup lead with his victory in the second major of the year. ... Steve Stricker is leading the race for lowest scoring average by 1.15 strokes over Jerry Kelly. ... The tournament dates to 2001, with Jim Thorpe the winner. ... Jay Haas is a three-time winner of the event. ... Jobe, who won his “ rst PGA Tour Champions title last year in Iowa, is leading the tour in driving distance (296.7 yards) by nearly four yards over John Daly. ... Illinois golf coach Mike Small is playing the Principal Charity Classic on a sponsors exemption. Next tournament: American Family Insurance Championship on June 22-24. Online: www.pgatour.com/champions WEB.COM TOUR RUST-OLEUM CHAMPIONSHIPSite: Ivanhoe, Ill. Course: Ivanhoe Club. Yardage: 7,059. Par: 72. Purse: $600,000. Winners share: $108,000. Television: Thursday, 1-4 p.m. (Golf Channel); Friday, 11:30 a.m.-1:30 p.m. (Golf Channel); Saturday-Sunday, 5-7 p.m. (Golf Channel). Defending champion: Stephan Jaeger. Last week: Joey Garber won the Rex Hospital Open. Money leader: Sungjae Im. Next tournament: Air Capital Classic on June 21-24. Online: www.pgatour.com/webcom UNITED STATES GOLF ASSOCIATION CURTIS CUPSite: Scarsdale, N.Y. Course: Quaker Ridge GC. Yardage: 6,235. Par: 70. Television: Friday-Saturday, 11:30 a.m.-2:30 p.m., 5-8 p.m. (FS1); Sunday, 1-6 p.m. (FS1). Defending champion: Britain & Ireland won 11-8 at Dun Laoghaire GC in Ireland. Series: US leads 28-8-3. U.S. roster: Virginia Derby Grimes (captain), Mariel Galdiano, Kristen Gillman, Jennifer Kupcho, Andrea Lee, Lucy Li, Sophia Schubert, Lauren Stephenson, Lilia Vu. GB&I roster: Elaine Farquharson-Black (captain), India Clyburn, Annabel Fuller, Paula Grant, Alice Hewson, Lily May Humpreys, Sophie Lamb, Shannon McWilliam, Olivia Mehaffey. Notes: The last time Britain/Ireland captured the Curtis Cup on U.S. soil was in 1994 at The Honors Course when the matches were tied at 9 with Britain/Ireland the defending champion. It has not won away from home since 1986 at Prairie Dunes in Kansas (13-5). ... The last USGA event at Quaker Ridge was the Walker Cup in 1997. ... Lucy Li, who quali“ ed for the U.S. Womens Open at age 12, is the youngest American on the team at 15. Sophia Schubert (22) is the oldest. ... Kupcho won the NCAA title last month. ... Five Britain/Ireland players are from England. Next time: Conway GC in Wales in 2020. Online: www.usga.org OTHER TOURSMEN Asian Tour: Thailand Open, Thai CC, Bangkok, Thailand. Defending champion: Rattanon Wannasrichan. Online: www.asiantour.com PGA Tour China: Guilin Championship, Guilin Landscape GC, Guilin, China. Defending champion: New tournament. Online: www. pgatour.com/china Mackenzie Tour: Bayview Place DCBank Open, Uplands GC, Victoria, British Columbia. Defending champion: Max Rottluff. Online: www.pgatour.com/canada Sunshine Tour: Sun City Challenge, Gary Player CC, Sun City, South Africa. Defending champion: Peter Karmis. Online: www. sunshinetour.com Challenge Tour: Hauts de France Golf Open, Aa Saint-Omer GC, Lumbres, France. Defending champion: Julien Guerrier. Online: www.europeantour.com/challengetour Korean PGA: Descente Korea Munsingwear Match Play, South Cape Honors Club, Namhae, South Korea. Defending champion: Seung Hyuk Kim. Online: www.eng.kgt.co.kr WOMEN Symetra Tour: Four Winds Invitational, Blackthorn GC, South Bend, Ind. Defending champion: Kendall Dye. Online: www. symetratour.com Korean LPGA: S-Oil Championship, Elysian GC, Jeju, South Korea. Defending champion: Ji-Hyun Kim. Online: www.klpga.co.kr Japan LPGA: Suntory Ladies Open, Rokko International GC, Hyogo, Japan. Defending champion: Ha-neul Kim. Online: www.lpga. or.jpAUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through June 31. Kyle Busch, 624 2. Kevin Harvick, 537 3. Joey Logano, 534 4. Martin Truex Jr., 487 5. Brad Keselowski, 474 6. Clint Bowyer, 453 7. Kurt Busch, 447 8. Denny Hamlin, 437 9. Kyle Larson, 425 10. Ryan Blaney, 413 11. Aric Almirola, 406 12. Jimmie Johnson, 360 13. Chase Elliott, 334 14. Erik Jones, 322 15. Ricky Stenhouse Jr., 319 16. Alex Bowman, 310 17. Paul Menard, 289 18. Austin Dillon, 269 19. Daniel Suarez, 258 20. Jamie McMurray, 253NASCAR XFINITY POINTS LEADERS Through June 2 1. Elliott Sadler, 474 2. Cole Custer, 412 3. Daniel Hemric, 411 4. Tyler Reddick, 410 5. Christopher Bell, 395 6. Justin Allgaier, 365 7. Brandon Jones, 362 8. Ryan Truex, 344 9. Matt Tifft, 323 10. Austin Cindric, 288 11. Ryan Reed, 284 12. Spencer Gallagher, 277 13. Ross Chastain, 245 14. Ryan Sieg, 228 15. Michael Annett, 223 16. John Hunter Nemechek, 215 17. Kaz Grala, 204 18. Joey Gase, 192 19. Garrett Smithley, 190 20. Alex Labbe, 188NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through May 18 1. Johnny Sauter, 329 2. Noah Gragson, 270 3. Brett Mof“ tt, 264 4. Ben Rhodes, 250 5. Grant En“ nger, 239 6. Matt Crafton, 237 7. Stewart Friesen, 209 8. Justin Haley, 208 9. Dalton Sargeant, 193 10. Myatt Snider, 189 11. Cody Coughlin, 169 12. Austin Hill, 150 13. Justin Fontaine, 127 14. Wendell Chavous, 126 15. Austin Wayne Self, 126 16. Jordan Anderson, 124 17. Todd Gilliland, 108 18. Joe Nemechek, 104 19. Jesse Little, 100 20. Spencer Davis, 94INDYCAR POINTS LEADERS Through June 3 1. Will Power, 309 2. Scott Dixon, 304 3. Alexander Rossi, 298 4. Ryan Hunter-Reay, 278 5. Josef Newgarden, 270 6. Robert Wickens, 232 7. Graham Rahal, 221 8. Marco Andretti, 197 9. Sebastien Bourdais, 194 10. Simon Pagenaud, 188 11. James Hinchcliffe, 177 12. Ed Jones, 160 13. Tony Kanaan, 148 14. Takuma Sato, 143 15. Zach Veach, 133 16. Spencer Pigot, 128 17. Matheus Leist, 125 18. Gabby Chaves, 123 19. Charlie Kimball, 119 20. Ed Carpenter, 118FORMULA ONE POINTS LEADERS Through May 271. Lewis Hamilton, 110 2. Sebastian Vettel, 96 3. Daniel Ricciardo, 72 4. Valtteri Bottas, 68 5. Kimi Raikkonen, 60 6. Max Verstappen, 35 7. Fernando Alonso, 32 8. Nico Hulkenberg, 26 9. Carlos Sainz, 20 10. Kevin Magnussen, 19 11. Pierre Gasly, 18 12. Sergio Perez, 17 13. Esteban Ocon, 9 14. Charles Leclerc, 9 15. Stoffel Vandoorne, 8 16. Lance Stroll, 4 17. Marcus Ericsson 2 18. Brendon Hartley, 1SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 9 3 2 29 30 18 New York City FC 8 3 3 27 29 19 Columbus 7 3 5 26 21 13 New York Red Bulls 7 4 1 22 27 14 New England 6 4 4 22 24 20 Orlando City 6 6 1 19 22 23 Philadelphia 5 6 3 18 16 19 Chicago 4 7 2 14 18 24 Montreal 4 10 0 12 15 29 Toronto FC 3 7 2 11 17 23 D.C. United 2 5 3 9 14 18 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 8 2 4 28 28 14 FC Dallas 7 1 5 26 22 14 Real Salt Lake 7 6 1 22 19 26 Los Angeles FC 6 4 3 21 25 21 Portland 6 3 3 21 20 18 Vancouver 5 5 5 20 21 28 Houston 5 5 3 18 27 21 Los Angeles Galaxy 5 7 2 17 19 23 Minnesota United 5 8 1 16 17 26 San Jose 2 8 3 9 19 25 Seattle 2 7 2 8 7 14 Colorado 2 8 2 8 14 22 3 points for victory, 1 point for tieJune 1Vancouver 2, Colorado 1June 2Los Angeles Galaxy 1, Portland 1, tie Atlanta United FC 3, Philadelphia 1 Montreal 1, Houston 0 New England 2, New York Red Bulls 1 New York City FC 3, Orlando City 0 Toronto FC 3, Columbus 3, tie FC Dallas 2, Los Angeles FC 1 Chicago 2, San Jose 1 Real Salt Lake 2, Seattle 0June 3Sporting Kansas City 4, Minnesota United 1Fridays GameToronto FC at Philadelphia, 8 p.m.Saturdays GamesAtlanta United FC at New York City FC, 12:30 p.m. New York at Columbus, 5 p.m. Orlando City at Vancouver, 7 p.m. Montreal at FC Dallas, 8 p.m. New England at Chicago, 8:30 p.m. Colorado at Houston, 9 p.m. D.C. United at Seattle, 10 p.m. Los Angeles FC at San Jose, 10:30 p.m. Real Salt Lake at Los Angeles Galaxy, 10:30 p.m. Sporting Kansas City at Portland, 10:30 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 9 0 3 30 24 11 Seattle 5 2 3 18 13 8 Orlando 4 3 4 16 16 13 Portland 4 4 3 15 15 16 Chicago 3 3 6 15 16 16 Utah 3 2 5 14 9 8 Houston 3 4 5 14 13 17 Washington 2 7 2 8 10 17 Sky Blue FC 0 8 1 1 6 16 3 points for victory, 1 point for tie.June 2Utah 2, Sky Blue 1 Chicago 2, Washington 0June 3North Carolina 1, Houston 1,tie Orlando 0, Seattle 0, tieFridays GameWashington at Sky Blue, 7 p.m.Saturdays GamesPortland at Chicago, 3:30 p.m. Seattle at Washington, 7 p.m. Utah at North Carolina, 7 p.m. Sky Blue at Orlando, 7:30 p.m.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France COLLEGE SOFTBALLNCAA DIVISION I WORLD SERIESAt ASA Hall of Fame Stadium, Oklahoma City(Double elimination; x-if necessary) May 31Game 1 „ Oregon 11, Arizona State 6 Game 2 „ Washington 2, Oklahoma 0 Game 3 „ Florida 11, Georgia 3 Game 4 „ UCLA 7, Florida State 4June 1Game 5 „ Washington 6, Oregon 2 Game 6 „ UCLA 6, Florida 5June 2Game 7 „ Oklahoma 2, Arizona State 0, ASU eliminated Game 8 „ Florida State 7, Georgia 2, Georgia eliminated Game 9 „ Oklahoma 2, Florida 0, Florida eliminated Game 10 „ Florida State 4, Oregon 1, Oregon eliminatedJune 3Game 11 „ Washington 3, Oklahoma 0 Game 12 „ Florida State 3, UCLA 1 Game 13 „ Florida State 12, UCLA 6, UCLA eliminatedChampionship Series (Best-of-3; x-if necessary)Monday: Florida State 1, Washington 0, Florida State leads series 1-0 Tuesday: Washington (52-9) vs. Florida State (57-12), late x-Today: Washington vs. Florida State, 8:30 p.m.COLLEGE BASEBALLNCAA DIVISION I SUPER REGIONALSAll times Eastern(Best-of-3; x-if necessary)Host school is home team for Game 1; visiting school is home team for Game 2; coin ” ip determines home team for Game 3At Boshamer Stadium, Chapel Hill, N.C.Friday: North Carolina (41-18) vs. Stetson (48-11), 11 a.m. Saturday: North Carolina vs. Stetson, noon x-Sunday: North Carolina vs. Stetson, noonAt Hawkins Field, Nashville, Tenn.Friday: Vanderbilt (34-25) vs. Mississippi State (35-26), 8 p.m. Saturday: Vanderbilt vs. Mississippi State, 9:30 p.m. x-Sunday: Vanderbilt vs. Mississippi State, 6 p.m.At Goss Stadium at Coleman Field Corvallis, Ore.Friday: Oregon State (47-10-1) vs. Minnesota (44-13), 5 p.m. Saturday: Oregon State vs. Minnesota, 9:30 p.m. x-Sunday: Oregon State vs. Minnesota, 9 p.m.At Goodwin Field, Fullerton, Calif.Friday: Cal State Fullerton (35-23) vs. Washington (33-23), 2 p.m. Saturday: Cal State Fullerton vs. Washington, 6:30 p.m. x-Sunday: Cal State Fullerton vs. Washington, 9 p.m.At Alfred A. McKethan Stadium, Gainesville, Fla.Saturday: Florida (45-18) vs. Auburn (42-21), noon Sunday: Florida vs. Auburn, noon x-Monday, June 11: Florida vs. Auburn, 8:30 p.m.At Baum Stadium at George Cole Field, Fayetteville, Ark.Saturday: Arkansas (42-18) vs. South Carolina (36-24), 6:30 p.m. Sunday: Arkansas vs. South Carolina, 3 p.m. x-Monday, June 11: Arkansas vs. South Carolina, 7 p.m.At Dan Law Field at Rip Grif“ n Park, Lubbock, TexasSaturday: Texas Tech (42-17) vs. Duke (44-16), 3 p.m. Sunday: Texas Tech vs. Duke, 6 p.m. x-Monday, June 11: Texas Tech vs. Duke, 4 p.m.At UFCU Disch-Falk Field, Austin, TexasSaturday: Texas (40-20) vs. Tennessee Tech (52-10), 3 p.m. Sunday: Texas vs. Tennessee Tech, 3 p.m. x-Monday, June 11: Texas vs. Tennessee Tech, 1 p.m.

PAGE 38

By BETH HARRISAssociated PressNEW YORK „ The only thing Bob Baffert wanted to do in horse racing was win the Triple Crown. Been there, done that in 2015 with American Pharoah. Now, the white-haired trainer is back with another chance to saddle a colt to a sweep of the Kentucky Derby, Preakness and Belmont. Justify could become racings 13th Triple Crown winner and second in four years if he wins the Belmont Stakes on Saturday. Ive won it so Im actually going to enjoy this a little bit more,Ž Baffert said. Dont mi stake Bafferts California cool for nonchalance. Hes on top of every little detail involving Justify: workouts, eating, the colts health, and how he acts around the barn. He always puts his horses first,Ž said Dale Romans, who plans to saddle Free Drop Billy in the Belmont. Hes just got that sixth sense about him.Ž Baffert arrived in Southern California from his home state of Arizona in the 1980s, switching from quarter horses to thoroughbreds. Long before he had good horses of his own, he would pick the brains of legendary trainers like Charlie Whittingham. Im not bashful about asking questions,Ž Baffert said. Something that took them 20 years I can learn it in two minutes. I have all this information stored up in my brain. I know what I need to do.Ž It showed in 2015. American Pharoah ended a 37-year drought when he accomplished one of sports toughest feats. Until he did, there was talk of changing the Triple Crown format of three races in five weeks at three tracks. People said it was too hard, a reason why it hadnt been done since Affirmed in 1978. I said, Man, I hope they dont change it,Ž Baffert said. I want to do it before they change it because it wont mean anything.Ž He had missed on three previous Triple tries: Silver Charm (1997), Real Quiet (1998) and War Emblem (2002), all derailed in the Belmont. They didnt get it done because they were getting tired,Ž he said. Weve seen so many great horses get beat because they get tired.Ž Now, its Justifys turn to take a shot. The chestnut colt wasnt even Bafferts top Kentucky Derby hopeful this year. That role belonged to McKinzie, who got injured in March and couldnt run in the Santa Anita Derby. Justify won that race, instantly inserting him into Derby contention. The horse brought us along on his own,Ž Baffert said. Hes handled everything weve thrown at him.Ž Justify won the Kentucky Derby just 77 days after making his racing debut in mid-February. He didnt compete as a 2-year-old, partly because of a pulled muscle that delayed his progress. He won the Derby and Preakness on sloppy tracks, and rain is forecast for Saturday. In Baltimore, Justify had what Baffert called a scary win.Ž After pulling away from Good Magic in deep stretch, Justify fended off fast-closing Bravazo and Tenfold to win by a half-length. Only the great ones can do something like that,Ž Baffert said. To complete the Triple Crown, Justify will have to run 1 miles in the Belmont, the longest of the three races. If successful, he would join Seattle Slew as the only unbeaten Triple Crown winners. It makes me feel even better going into the Belmont because I know if it comes down to a fight, hes going to give it to us,Ž Baffert said. They said before he wasnt battle-tested. Hes battle-tested. He knows hes good. Those great horses have that attitude.Ž Justifys swagger is, well, justified. Hes 5-0 in his brief career. When he walks out there, he knows hes the man,Ž Baffert said. Nothing bothers him.Ž Not much ruffles Baffert since he survived a heart attack in Dubai in 2012. Still quick with a quip, he takes time away from the track and relies on his crack staff to handle some of the load. Its so much easier now than when I was 45,Ž said Baffert, who qualified for Medicare when he turned 65 in January. His mantra is simple: Expect the worst and hope for the best.If you dont have that attitude, this game will drive you crazy because youre going to lose more than you win,Ž he said. If you can win at 20 percent youre knocking it out of the park.Ž Page 6 SP www.yoursun.com Wednesday, June 6, 2018 / The SunGOLF: US OpenAP PHOTOHall of Fame jockey Mike Smith, left, and Hall of Fame trainer Bob Baffert take questions about horse Justify at Santa Anita Park in Arcadia, Calif. HORSE RACING: Triple CrownBa ert savors journey with another Triple Crown in sight Told in an on-court interview that he wasnt dreaming, Cecchinato responded: Are you sure?Ž The 25-year-old from Sicily was suspended for 18 months and fined 40,000 euros (about $45,000) by his national federation in July 2016, accused of losing on purpose at a lower-tier Challenger event in Morocco a year earlier. Eventually, the Italian Olympic Committee announced that sanctions were dropped on a technicality. Cecchinato has never won a tour-level match on a surface other than red clay; as it is, he entered this season with a career record of 4-23. He arrived at Roland Garros with a 0-4 mark in the majors, and dropped the first two sets in the first round before coming all the way back to win 10-8 in the fifth. Since then, employing a smooth one-handed backhand, he has beaten players seeded No. 8 (David Goffin) and No. 10 (Pablo Carreno Busta), before adding former No. 1 Djokovic to his list. Next up: No. 7 seed Dominic Thiem of Austria, who made it to his third consecutive French Open semifinal by beating No. 2 Alexander Zverev of Germany 6-4, 6-2, 6-1 earlier Tuesday. In the womens quarterfinals, No. 10 Sloane Stephens beat No. 14 Daria Kasatkina of Russia 6-3, 6-1, and No. 13 Madison Keys eliminated unseeded Yulia Putintseva of Kazakhstan 7-6 (5), 6-4. Stephens beat Keys in the U.S. Open final last September, and their rematch on Thursday will be the first all-American womens semifinal at the French Open since Serena Williams defeated Jennifer Capriati in 2002. Cecchinato and Djokovic know each other well: They have practiced together in Monte Carlo, where Cecchinato trains at a tennis academy and Djokovic has a home. No one, though, could have seen this one coming. Perhaps the most remarkable part of this result was that Djokovic repeatedly failed to close out the fourth set and force a fifth. Djokovic, who missed the last half of 2017 with right elbow trouble and had surgery in February, is clearly not at the height of his power. Indeed, his seeding of No. 20 was his lowest at any Grand Slam tournament in a dozen years. Still, Djokovic did appear to be gathering momentum, taking the third set and moving out to a lead in the fourth. He could n ot do enough to end Cecchinatos marvelous run, though.CECCHINATOFrom Page 1The quarterfinals on the other side of the draw are Wednesday, involving four women who have spent time at No. 1: Simona Halep, who currently leads the WTA rankings, against No. 12 seed Angelique Kerber, and No. 3 Garbine Muguruza against No. 28 Maria Sharapova. Halep is a three-time Grand Slam runnerup, including in Paris in 2014 and last year; Kerber is a two-time major champ elsewhere; Muguruza won the French Open in 2016 and Wimbledon in 2017; and Sharapova owns five Grand Slam titles, including at Roland Garros in 2012 and 2014. Quite a quartet. Stephens, 23, and Keys, 25, will quickly approach that sort of status if they maintain the form theyve shown lately. Their matchup provides a contrast in styles: Keys is a big hitter whose serves and forehands are the keys to her success; Stephens covers every inch of the court as well as anyone. Stephens has won both head-to-head encounters, including the Grand Slam final debut for each at New York in September. Honestly,Ž Keys said, the (U.S.) Open feels like it was 12 years ago, at this point. I obviously rely on what I learned there and how to manage my emotions and manage the moment.Ž Now one will get to play in her second major title match. Until the moment they step into the main stadium at Roland Garros for Thursdays semifinal, both promised, there will be no awkwardness between them. Everything will be normal,Ž Stephens said. And then when we get on the court, its time to compete. Its go time. Until then, were the same g irls, as alwa y s.ŽAMERICANSFrom Page 1AP FILE PHOTOMichael Putnam reacts after making a putt on the third hole during the first round of the 2017 U.S. Open at Erin Hills in Erin, Wis. By DOUG FERGUSONAssociated PressCOLUMBUS, Ohio „ Two players began U.S. Open qualifying by posting a 1-over 73, greatly increasing their odds of seeing Shinnecock Hills only on TV. They were tied for 61st in a sectional qualifier that offered only 14 spots. Vijay Singh decided to call it a day. He didnt show up for the second round, perhaps because he didnt have his game or the energy. Singh is 55, a three-time major champion and member of the World Golf Hall of Fame. He played his first U.S. Open a month before Jordan Spieth was born. He played his last one in 2012, when Spieth was the low amateur. Michael Putnam thought about joining Singh. Horrible,Ž he said about his opening round Monday. Putnam has played enough qualifiers to know that anything worse than 2 under at Brookside usually doesnt get it done. The 35-year-old from Tacoma, Washington, thought about getting an early start on the road to Chicago for this weeks Web.com Tour event. Instead, he drove 20 minutes to The Lakes course for his second round. Honestly, I was just giving it another nine holes and hoping for the best,Ž Putnam said. And then the best happened. He had five birdies at the turn. He made three more over his next four holes. He wound up with a 64, the best score of the day on either golf course, and he had a spot in the U.S. Open next week at Shinnecock Hills on Long Island, New York. No one withdraws unless they really dont think they have a chance,Ž Putnam said. Thats why I went over there at 1 over. You cant shoot over par here and make it. I beat the rule.Ž Stories like this unfold every year. There were 869 players at 11 qualifying sites on Monday, and 96 of them never finished. Some didnt even start. Some stopped after 18 holes. Others gave up midway through the second round when getting to the U.S. Open was a lost cause. They all have their reasons, especially the tour players. Some dont want to waste energy on 18 holes when they are bet ween tournaments and have long odds of getting through. Some figure they are only slowing down the course and getting in the way of those who have a chance. Im the king of the nine-hole special,Ž said Andrew Landry, referring mainly to his days in 18-hole Monday qualifiers for tour events. It looks bad, but you cant burn energy. If youre not in it, why slow other people down?Ž He only made it eight holes last year. He was at a Web.com Tour event in North Carolina, his flight was delayed by weather and he wound up connecting in Washington to go to Nashville, Tennessee, driving three hours to Memphis and sleeping two hours before his tee time.Michael Putnam latest example of not giving up on the US Open By DOUG FEINBERGAssociated PressNEW YORK „ The WNBA is finished with East vs. West in the All-Star game. The midseason showcase will feature the 22 top players voted into the game, and captains will sort out the rosters from there. Under the leagues new format, two captains will draft teams from the players who voted as All-Stars, and for the first time theres no requirement that theyre split evenly among conference lines. Its a similar format to what the NBA used this past season. Obviously watching the NBA go through it, it was kind of a unique twist that made it a little more fun and a little more competitive,Ž said Sue Bird, who is tied with Tamika Catchings for most All-Star appearances at 10. Bird hopes that the WNBA televise the All-Star draft, something that the NBA didnt do. Maybe theyll learn and show the actual draft. Take it back to elementary school day,Ž Bird said. You get picked first great, if you go last, youre still an All-Star.Ž The captains for the game on July 28 in Minneapolis will be the players with the highest vote totals from a combination of fans, media, coaches and player ballots. Diana Taurasi joked that if she was captain there was no way shed take Mercury teammate Brittney Griner. Ive played with her enough, its time to go with someone else,Ž the eight-time All-Star said laughing. Fans will only vote for their top 10 choices while players, coaches and the media panel will each vote for 22 players, selecting nine guards and 13 frontcourt players. Players and coaches may not vote for members of their own team.WNBA: All-Star Game W NBA having captains draft teams under new All-Star format

PAGE 39

Wednesday, June 6, 2018 Page 1 Forecast . . . . . Page 2 Evacuation Map . . Page 4 Shelters . . . . . Page 8 Items for a shelter . Page 8 Pet Safety . . . . Page 8 Hurricane Supplies Page 14 Tracking Map . Pages 12-13 . Sponsored by King Equipment Hurricane Preparedness ExpoFriday June 8 ... 11:30am-6pm Saturday June 9 ... 9am-3pmLakeshore Mall in Sebring 730 U.S. 27, Lake Placid, FL 33852 (863) 232-5661 BoatersWorld.com Honda Generators Take the emergency out of emergency power.

PAGE 40

Page 2 Wednesday, June 6, 2018 US forecasters expect 10-16 tropical storms in active seasonMIAMI „ U.S. government forecasters said May 24 that they expect an active Atlantic hurricane season „ an announcement that came as odds increased that the “rst tropical weather system of the year was forming in the Gulf of Mexico. The National Oceanic and Atmospheric Administration forecast calls for 10 to 16 named storms, with “ve to nine hurricanes. One to four hurricanes could be majorŽ with sustained winds of at least 111 mph (178 kph). If that forecast holds, it would make for a near-normal or above-normal season. An average hurricane season produces 12 named storms, of which six become hurricanes, including three major hurricanes. There are no strong climate signals saying its going to be extremely active, like last year, or extremely weak,Ž said Gerry Bell, the lead hurricane forecaster at NOAAs Climate Prediction Center. Forecasters said they still expect this year to see the kind of atmospheric and oceanic conditions that have been producing stronger Atlantic hurricane seasons since 1995. If an El Nino develops later this summer, it could suppress storm development during the seasons peak months from August through October. El Nino is the natural warming of parts of the Paci“c Ocean that changes weather worldwide and tends to reduce hurricane activity in the Atlantic. Warm waters feed a hurricanes strength, while strong wind shear can pull it apart. If El Nino does not develop and water temperatures in the Atlantic Ocean and the Caribbean Sea warm up, that could fuel more storm development, said Bell, who was speaking at NOAAs agencys aircraft operations center in Lakeland. That facility is the base for NOAAs hurricane hunterŽ aircraft that ”y into storms to collect data used in storm forecasts. NOAA predicted that 2017 would be an above-average season, and it certainly was: A trio of devastating hurricanes „ Harvey, Irma and Maria „ ravaged Texas, Florida, Puerto Rico and many Caribbean islands. Overall, last year saw 17 named storms, including 10 hurricanes. Of“cials warned all coastal residents not to wait to make evacuation plans or preparations for protecting their homes and businesses. When you are predicting an active season, thats when you have more storms forming in the tropical Atlantic, and those storms tend to track farther west,Ž Bell said. Thats why the Caribbean and the U.S. coast are more at risk.Ž The six-month Atlantic hurricane season of“cially began June 1 and ends Nov. 30.By JENNIFER KAYTHE ASSOCIATED PRESS HIGHLANDS NEWS-SUN FILE PHOTOIt was rough,Ž Charles Ricciardi said Sept. 12, 2017 about being inside his mobile home in the Sebring area during Hurricane Irma. U.S. government forecasters are expecting an active Atlantic hurricane season. The National Oceanic and Atmospheric Administration forecast released Thursday, May 24, 2018, calls for about 10 to 16 named storms, with about ve to nine hurricanes. THE ASSOCIATED PRESSThis Sept. 13, 2017 le photo shows homes in Big Pine Key in Florida Keys that were destroyed by Hurricane Irma. THE ASSOCIATED PRESSIn this Sept. 26, 2017 le photo, neighbors sit on a couch outside their destroyed homes as sun sets in the aftermath of Hurricane Maria, in Yabucoa, Puerto Rico. 2018 HURRICANE NAMESAlberto Beryl Chris Debby Ernesto Florence Gordon Helene Isaac Joyce Kirk Leslie Michael Nadine Oscar Patty Rafael Sara Tony Valerie William HIGHLANDS COUNTY EMERGENCY NUMBERS:Avon Park Fire Department....................... 453-6557 Avon Park Public Safety Department......453-6622 Duke Energy............................................800-228-8485 Emergency Management............................385-1112 Emergency Medical Services.....................402-6630 Glades Electric Cooperative...............800-226-4025 Highlands County Animal Services..........655-6475 Highlands County Health Department..386-6040 Highlands County Public Information....402-6833 Highlands County Sheris Oce............402-7200 Highlands County Solid Waste..................402-7786 Lake Placid Police Department.................699-3757 Peace River Electric Cooperative.....800-282-3824 Highlands County Red Cross......................386-4440 Sebring Fire Department.............................471-5105 Sebring Police Department........................471-5108 Sebring Police Department 471-5107 (after hours) While the peak occurrences for severe weather events in the United States happen between March and October, severe weather can occur at any time. In order to save lives, branches of the National Oceanic and Atmospheric Administration will issue public watches and warnings. Knowing the difference between the two can prepare individuals for the necessary steps to take when considering the threat of severe weather. Watches and warnings issued to the public are based on different criteria. Watches are issued by NOAAs Storm Prediction Centers and warnings are issued by local of“ces of the National Weather Service. A watch is issued when conditions are favorable, for example, either for a severe thunderstorm or tornadoes,Ž AccuWeather.com Senior Meteorologist Dan Kottlowski said. It doesnt mean severe weather is imminent.Ž Typical watches cover about 25,000 square miles, or about half the size of Iowa,Ž according to the Storm Prediction Centers. Kottlowski said there are no set criteria for issuing watches, but if the conditions seem consistent with a developing severe weather pattern, watches can be changed and altered by monitoring ongoing developments. It can vary,Ž he said. There is not just one set of ingredients; every watch may have a different set of perimeters from one day to the next since it is based on a synoptic situation that may change within several hours.Ž Warnings mean that severe weather is imminent and is based on speci“c criteria and existing reports received by the National Weather Service. The criteria include hail that totals more than 1 inch in diameter and wind speeds of 55 mph. Lightning is not a criteria for a severe Difference between Watches and WarningsBy MICHAEL KUHNEACCUWEATHER.COM WRITERDIFFERENCE | 18

PAGE 41

Wednesday, June 6, 2018 Page 3 betterto be for you. Doing ourbest As soon as our Hurricane Irma restoration was complete, we immediately launched a comprehensive review of our storm response procedures with only one goal: to be better next time. This hurricane season, we are determined to be more effective in how we respond and in keeping you informed. Weve made investments to improve … and we will never stop working to be better. Here are a few simple precautions you can take to be ready ... € Have a portable radio, TV or NOAA Weather Radio on hand. € Have a plan to move yourself and your family … especially those with special needs. € Keep a supply of water and nonperishable food items on hand. € € Have at least one traditional analog phone in your home.For additional tips, please visit our storm safety page at duke-energy.com/StormSafety .adno=3580571

PAGE 42

Page 4 Wednesday, June 6, 2018 The worst thing that people who live along coastlines can do is not to prepare for tropical storms and hurricanes. According to the National Hurricane Center, the two key factors contributing to weather safety during hurricanes are preparing in advance for the risks and to act on those preparations when alerted by emergency of“cials. The director of the National Hurricane Center, Rick Knabb, and AccuWeather Hurricane Expert Dan Kottlowski, outlined certain precautionary steps that people in areas impacted by hurricanes and tropical storms should take. 1. Evacuation planning The main reason people have to evacuate during hurricanes is from a storm surge, which is an abnormal rise of water generated by a storms winds that can reach heights well over 20 feet and can span hundreds of miles of coastlines, according to the National Hurricane Center. Evacuation planning is number one on the list,Ž Knabb said. Knabb urged that people “nd out today if they live in a hurricane evacuation area, which is an area in which residents must leave their homes in the event of a hurricane. Local governments provide the public with information about evacuation areas and the evacuation plans, and Knabb recommended that people review this information in advance. Some people will actually test the evacuation route in good weather,Ž Kottlowski said. Waiting until the day of the hurricane isnt a smart idea since everyone will be in a heightened state of anxiety.Ž While people who live in storm surge areas fall within areas that are urged to evacuate during 6 ways to prepare now for hurricanesBy ALEXA LEWISACCUWEATHER.COM WRITER PHIL ATTINGER/STAFFA dock on Lakeview Drive, near Scenic Highway, lists into the Lake Jackson cove the morning after Hurricane Irma lashed Highlands County on Sept. 10, 2017. It was one of several either with their decks submerged or badly shattered after the storm. PREPARE | 18 SKIN CARE CONCERNS?ASK AN EXPERT.HAVE YOU HAD YOUR SKIN CANCER SCREENING THIS YEAR?Complete range of skin services available including:€ Skin Cancer Screenings € Skin Cancer Surgery € Mole & Growth Removal € Biopsies € Rashes & Eczema € Anti aging treatments € BotoxNOW WELCOMING NEW PATIENTS!5825 US 27 North € Sebring, FL 33872Jennifer A. Wolf, PA-C863-385-SKIN (7546)Fax: 863-658-6846HeartlandSkinCenter.comHeartland Skin CenterOur Specialty is You12 Years of Dermatology Experience adno=3580465

PAGE 43

Wednesday, June 6, 2018 Page 5 adno=3578132 VISIT US ONLINE ATALANJAY.COM ALANJAY.COMALANJAY.COM 100% COMMITTED TO OUR COMMUNITY SINCE 1992 Friday 11:30am 6pm & Saturday 9am 3pm Come visit us & get a free souvenir photo at the ALAN JAY Photo Booth! PROUD SPONSOR OF THE AT THE OMMUNITYSINCE1992 KIDS ZONE!(863) 386-6220

PAGE 44

Page 6 Wednesday, June 6, 2018 Striking images of utter destruction caused by the likes of Katrina, Irma and other catastrophic hurricanes may lead some to believe that not much can be done to protect property from such a powerful storm. However, essential steps can be taken to minimize a hurricanes impact on your home. Striking images of utter destruction caused by the likes of Katrina, Irma and other catastrophic hurricanes may lead some to believe that not much can be done to protect property from such a powerful storm. However, essential steps can be taken to minimize a hurricanes impact on your home. 2. Protect property from ”ood damage Flooding is the most common natural disaster and can occur anywhere. When hurricanes carry drenching rainfall and deadly storm surge ashore, the chances that your home will experience some type of ”ood damage will skyrocket. Before hurricanes strike, people often wait in line for hours to obtain sandbags that can be placed around their homes entrances. Experts recommend piling up sandbags at least 2 feet high as an effective barricade against ”oodwaters. If you cannot acquire sandbags on short notice, “ll a few heavy-duty garbage bags one-third of the way with water and place them side by side to supplement,Ž Zrazhevskiy said. Its also a good idea to park your vehicle on higher ground, if possible, before water rises. Keep in mind that if you evacuate, your home might be ”ooded, to some extent, when you return. Think about unplugging all of your household electronics and appliances [as well as] shutting off electricity to prevent electrical surge or potential electrocution if your home were to be ”ooded,Ž said Melanie Hart, senior underwriter for USAA. Ensuring that both your home and vehicle are insured against ”ood damage will help ease the “nancial stress of disaster recovery should ”ooding occur. 3. Secure loose objects Outdoor objects surrounding your home can become deadly airborne missiles when swept up by a hurricanes strong winds, potentially damaging you or your neighbors properties. [Ensure that you] pick up, tie down or secure anything that could become a projectile with high winds,Ž Hart said. Think about trimming trees to reduce any falling limbs and cleaning up things around your home and yard like potted plants, lawn furniture and childrens toys, so that they dont get picked up by wind,Ž she added. 4. Prepare appliances for power outages A lightning strike, short circuit or a downed electrical pole can cause your homes power voltage to soar to hundreds, or even thousands, of volts, said Doug Rogers, president of appliance repair company Mr. Appliance. It lasts only a millisecond but can do 5 expert tips for protecting your home against hurricane damageBy ASHLEY WILLIAMSACCUWEATHER.COM WRITER ## # $% & # ( ( ''#)* + ./$ 0-. /%1 2 TIPS | 18 MILLENNIUM PHYSICIAN GROUP NOW IN HIGHLANDS COUNTY! CALL US TODAY! www. MillenniumPhysician .com Millennium Physician Groups mission is to connect patients to the best doctors, service and quality for every patient, every time. €€€ We are proud to be new members of this amazing community! SebringCheri McCue, M.D. Stephen Piccione, M.D. Christina Hill, ARNP Benita Leavelle, ARNP 2227 U.S. 27 South Sebring, FL 33870 (863) 202-8100Avon ParkSunaina Khurana, M.D. 1659 US 27 North Avon Park, FL 33825 (863) 657-0710 adno=3581032

PAGE 45

Wednesday, June 6, 2018 Page 7 Hurricane Protection € Nautilus Bahama € Accordion Shutters Hurricane Screens by Storm Smart GarageDoorsandScreens.com863-382-2505 Visit Our Showroom at 3922 Kenilworth Blvd Monday Friday 8am to 5pm CALL FOR FREE ESTIMATES ON ANY JOB VOTED #1 IN HIGHLANDS COUNTY HURRICANE SCREENS BAHAMA SHUTTERS HIGHLANDS COUNTY HURRICANE PROTECTION Hurricane Master Garage Doors!ALL Miami Dade County Rated! adno=3581139

PAGE 46

Page 8 Wednesday, June 6, 2018 When Highlands County will be impacted by high winds, the following shelters will be opened (primary). As these shelters approach capacity, a second tier of shelters will be opened (secondary). AVON PARK € Avon Park Recreation Center (primary) [is wind compliant] … 207 E. State St., Avon Park € South Florida Community College … University Center (secondary) [is wind compliant] … 600 W. College Drive, Avon Park € Avon Elementary School … Cafeteria (secondary) [is wind compliant] … 705 W. Winthrop, Avon Park LAKE PLACID €Lake Placid High School (primary) [is not wind compliant] … 202 Green Dragon Drive, Lake Placid SEBRING €Highlands NewsSun Center [County Fair Convention Center] (primary) [is wind compliant] … 781 Magnolia Ave., Sebring € Sebring High School … Smith Center Multi-Use Auditorium (secondary) [is wind compliant] … 3514 Kenilworth Blvd., Sebring € Fred Wild Elementary School … Cafeteria (secondary) [is wind compliant] … 3550 Youth Care Lane, Sebring € Woodlawn Elementary School … Cafeteria (secondary) [is wind compliant] … 817 Woodlawn Drive, Sebring SPECIAL NEEDS € Bert J. Harris Jr. Agricultural Center (primary) [is wind compliant] … 4509 George Blvd., Sebring € Highlands County Health Department (secondary) … 7205 S. George Blvd., Sebring For those who may need to go to the special needs shelter, the registration form can be found online at www.hcbcc.net under Emergency Management. Registration for Special Needs shelters begins new every year on March 1 and is required prior to activation for services. These shelters do not provide medical care such as a medical facility. No advanced medical equipment or staff will be available. PET SHELTERS € Just Like Home Pet Hotel … 3479 Davis Citrus Road, Avon Park 863-784-4066 € Dawg House … 69 Dawg House Drive, Lake Placid 863-465-9674 € Dog Design by Dana … 701 Thunderbird Hill Road, Sebring 863-314-9883 These pet shelters will be opened as needed on a “rst come basis as space is limited. All are pets only shelters, where you drop your pet off and then go to a general shelter. After the event you then go back and pick up your pet. Owners must pre-register their pets with Dog Design by Dana. There is no charge for any of these shelter services. These shelters have rules and regulations you must follow. Check www.hcbcc.net for a link to those rules and regulations. Many hotels allow pets for an additional fee. Call ahead.Highlands County hurricane sheltersSTAFF REPORT General shelters allow approximately 20 square feet per person. Do not bring anything that is not absolutely necessary for a 24-48 hour stay. € Food: If you have the need for special foods (Ensure) you may bring them with you. High-energy foods such as peanut butter, jelly, crackers, granola bars, trail mix, and other snack foods may be a good idea if you get hungry in between meals. If necessary bring special dietary foods „ such as diabetic, low salt, liquid diet, baby food and formula. Dont forget a manual can opener. € Clothing and bedding: One complete change of clothing including footwear; A sleeping bag and pillow; Rain gear and sturdy shoes. € Personal items: Washcloth, small towel, soap, toothbrush, toothpaste, sanitary napkins, paper towels, toilet paper, towelettes. € Medications, First-Aid supplies: Medications that are clearly marked with your name, dosage, type of medication, and prescribing physician. You must be able to take all medications by yourself. Any dressing changes needed. € Important papers: Identification and valuable papers (insurance documents, etc.); Name and address of doctors; Name and address of nearest relative not living in area. € Pets: Pets are not allowed at general shelters unless they are service animals. See Pets and Shelters on the countys website. € Miscellaneous: Bring a cell phone if you have one. Games, cards, toys, battery powered radios, flashlights (no candles or lanterns), batteries, or other reasonable items you may need are also welcome. Take a bath and eat before you leave home. € Not allowed: alcoholic beverages, or weapons. Smoking is not allowed in shelters.What to bring to a shelterSTAFF REPORT METRO CREATIVE IMAGESWhen going to a shelter, make sure you bring your medications and that they are clearly marked with your name, dosage, type of medication, and prescribing physician. € Make sure pets are vaccinated. Pet shelters will require proof of vaccinations. € If you dont have a current photograph of your pet, take one. € Each animal should have a properly sized pet carrier. Carriers should be large enough for the animal to stand and turn around. € Pack a disaster supply kit for your pet that includes: proper ID (including immunization records and a photo), ample supply of food, ample supply of bottled water, medications, muzzle, collar and leash. Its also a good idea to pack a roll of paper towels and plastic bags for cleanup and waste removal. € Include your pet in your evacuation strategy. There are few special shelters that allow pets and they are for those who have no other place to go. Other possible refuges for your pet are veterinary clinics, boarding facilities and friends or relatives homes. € If a storm is imminent, bring pets indoors well in advance. Remain calm and reassure them frequently. Put them in a carrier. € As an alternative, ask your veterinarian if they provide emergency care for pets following disasters. Obtain the numbers to several veterinarians outside your immediate area in the event your own veterinarians of“ce has to close because of the emergency. Contact a friendly neighbor and make a reciprocal agreement to take charge of each others pets in the event of an emergency when one of you is not home. Exchange cellphone numbers if you both have them, and make sure both of you know the location of your pet emergency kits. Make a list of all the aforementioned phone numbers for your emergency kit. „ Source: Charlotte Animal HospitalKeep your pets safe during emergencies We Repair Vinyl Windows K. Aluminum, Inc.863.471.99064420 U.S. Hwy. 27 S. Sebring, FL 33870 SERVING HIGHLANDS COUNTY ONLY! HURRICANE SHUTTERS & PANELS S S S S S S S S S S S S S S S S S S S S S S S S S RV V E E E E E E E E E E V I R R R R R R N V V V G E I I I I N N N V V V R R E E N N N V N G N E R E R V R V V I N I N G G G G G G N G H H H H H H G I I I G I G G I G H H H H H H A L L L N A D N N N N L L A D D D D D N A A A N D L A L A N A N D N D D S S S S S S S C C C C C C C C C C C C C C C C C C C O U O O O O U U U O O U O U U O O O O O O O O O O O O O O O O O N N N N N N N N N N N N N Y L L L Y Y L Y L Y L Y N Y Y N Y N L N L Y L Y ! ! QUALITY SHUTTERS, SCREENS & RAILINGS , , , , , adno=3580316 IS DANGEROUSCurrently Booking Hurricane Irma Damage Evaluations.Licenced€Bonded€ InsuredBOATHOUSES € DOCKS € SEAWALLSBURKE MARINE CONSTRUCTION Phone.......... (863) 465-0371 Cell Phone.. (863) 441-3625 Fax................(863) 465-4202Over 30 Years In BusinessŽ Frankie Burke adno = 3581143 255 E. Interlake Blvd. € Lake Placid, FL 33852 € 863-465-7000 € www.rstinlp.comAUTOMOBILE HOMEOWNERS LIFE & COMMERCIAL INSURANCEHometown Service You Can Trust Should a natural disaster ever sweep through your life, its important to know that your assets will be well protected. Were committed to call us today. as se s ca ca ca ca ca ca ll ll ll ll ll l l Your Insurance Answeradno=3581037 2 0 1 8 0 6 0 6 h 7 0 8 p d f 1 3 0 M a y 1 8 2 1 : 2 4 : 1 6

PAGE 47

Wednesday, June 6, 2018 Page 9 adno=50537147 BASICS STOCK UP ON STORM ESSENTIALS.publix.com/storm

PAGE 48

Page 10 Wednesday, June 6, 2018 A generator can help restore life to normal during emergencies, but its safe use requires care and planning. For example: € Always thoroughly read the manufacturers instructions. This can help avoid dangerous shortcuts and assist you in ensuring safe operation of your generator. € Keep generators away from all open windows „ including neighbors windows „ so deadly exhaust does not enter the home or business. € Be a good neighbor. If the power is out, your neighbors are probably sleeping with their windows open. Consider that the sound of your generator may not be music to everyones ears! Tip: You cant trust your senses for protection from carbon monoxide; this deadly gas is invisible and odorless. When buying a generator, also buy a battery-operated carbon-monoxide detector. It works like a smoke alarm, sounding an alert if carbon-monoxide levels become dangerous. Here are some additional guidelines and more speci“c tips for those using portable generators and for those using stationary generators.Portable generatorsGasoline-powered generators produce deadly carbon-monoxide fumes. € Always run portable generators outside the house. € Never run generators inside a house or in a garage. € Keep generators well away from open windows, including neighbors windows. € Never connect a generator directly to your homes wiring. Power from a generator connected to a homes wiring will back feedŽ into utility lines, potentially injuring severely or killing a neighbor or utility crew working to restore service. Either: € Plug appliances directly into the generators outlet. € Use a heavy-duty extension cord rated for outdoor use to keep the generator safely outdoors. If the appliance has a three-prong plug, always use a three-prong extension cord. € Follow the manufacturers recommendations for grounding the generator. Or: € Hire a licensed electrician to connect the generator to your house wiring using a listedŽ transfer switch, which means it meets nationally recognized safety standards as indicated by the UL Listing Mark on the product. Having an electrician install the listed transfer switch will safely prevent your generator from back feeding utility lines, thus avoiding a safety hazard to you, your family, neighbors and utility workers, and preventing possible damage to your generator when utility power is restored. What will a small generator run?€ A small generator of about 3,000 watts can run a few lights, fans and a refrigerator. If used to start and run only one item at a time, it can run a half-horsepower pump, or a small window air conditioner of about 5,000 BTUs. € Each generator has a rated wattage, which provides a limit on the appliances it will safely power. € Follow the manufacturers recommendations for proper use and capacity. Overloading the generator can result in damage to appliances it is powering. Tip: You dont need to run everything at the same time; rotating larger items allows the use of a smaller generator, which costs less to buy and is easier to move.Getting ready for storm seasonIn early spring, remove your generator from storage, drain the gasoline from the tank and dispose of it properly. Inspect the fuel line for cracks and replace if necessary. Re“ll the tank with fresh gasoline and run the generator. Add some appliances, e.g., a trouble light, hair dryer, etc., to make sure the generator is operating properly. After the generator has warmed up (about 15 minutes of running), turn off the fuel valve and run the fuel line dry. After the engine stalls, turn off the run switch, change the oil, add fuel stabilizer to the gasoline, drain the carburetor ”oat bowl (and sediment bowl, if installed) and put the generator back in storage. While you are testing the generator, inspect your extension cords to make sure theyre in good condition. Replace any cord that has damage. If you had any trouble with the generator during this test, take it to a repair shop so that it can be put in good running order before the Storing and using generators safelyPROVIDED BY FLORIDA POWER & LIGHT PORTABLE GENERATOR TIPS€ Never run generators inside your home or garage, as they produce potentially deadly carbon-monoxide fumes. € Keep generators away from all open windows, including neighbors windows, to prevent deadly exhaust from entering a home or business. € Buy a battery-operated carbon-monoxide detector, which will alert you if carbon-monoxide levels become dangerous. € Always thoroughly read the manufacturers instructions to avoid dangerous shortcuts and ensure the safe operation of your generator. € Dont directly connect your generator to your homes wiring. Power from a generator connected to a homes wiring will back feedŽ into utility lines, potentially severely injuring or killing a neighbor or utility crew working to restore power. € Turn off all connected appliances before starting your generator. € Turn connected appliances on one at a time, never exceeding the generators rated wattage. € Dont touch a generator if you are wet or are standing in water or on damp ground. € Never refuel a hot generator or one that is running „ hot engine parts or exhaust can ignite gasoline. € Ensure you have plenty of gas for operation stored safely in gas containers. „ Provided by Florida Power & LightGENERATOR | 20 Professional Cleaning Services, Inc. AllBrite 2845 US Alt 27 S € SebringWE WORK WITH YOUR INSURANCE COMPANY Our service area covers Highlands County, Hardee County and Okeechobee County. We are available 24/7, 365 days a year. Call All-Brite Professional Cleaning Services at (863) 382-0042. When you call All-Brite Professional Cleaning Services, a team of our water damage professionals will proceed to your residence or place of business and begin working the initial inspection of your property. Truck-mounted equipment will clear out any standing water then your possessions or business assets will be checked for water damage. We use regulation-approved and certified techniques in all our services. Damaged portions of flooring and drywall will be replaced with fresh materials. We want to restore your property to its initial condition. 30-60 MINUTE RESPONSE TIMEVOTED BEST WATER DAMAGE / RESTORATIONadno=3579887

PAGE 49

Wednesday, June 6, 2018 Page 11 WATERFIRE MOLDServpro of Bartow/Lakeland HighlandsWATER DAMAGE? MOLD? FIRE/SMOKE DAMAGE?WE CAN FIX THAT!RESTORATION:€ Fire, Smoke & Soot € Water Removal & Dehumidification € Mold Mitigation & Remediation € Catastrophic Storm Response € Move Outs & Contents Restoration € Contents Claim Inventory ServiceCLEANING:€ Carpet, Upholstery, Drapes & Blinds € Ceilings, Walls & Hard Floors € Air Ducts & HVAC € Deodorization € Biohazard & Crime Scene SERVPRO SYSTEM SERVICES CALL US 24/7 AT 863.510.5962adno=3577616

PAGE 50

Page 12 Wednesday, June 6, 2018 Wednesday, June 6, 2018 Page 13 We can handle any size project throughout Florida Extensive in-house workforce training and development programs including on staff OSHA Construction Outreach Trainer. Our on staff AWS Certified Welding Inspector and Educator ensures that all welders are continually certified to the latest standards. 6814 US 27 SOUTH SEBRING, FL 239-303-9739 King Equipment is your one stop shop for all your Tractor, Trailer, Attachments and Parts Needs! Stop by our lot today to get everything you need! Trailers Heavy Equipment Repairs Hydraulics Crane Rentals (all sizes up to 100 tons) Custom Steel/Aluminum Steel Fabrications OUR MISSION When you think of equipment, we want you the think of King Equipment! equipment, best service and top notch support. We Build Them RIGHT. e Build Them STRONG. e Build Them TOUGH 6814 US 27 SOUTH SEBRING, FL(863) 382-7701WWW.KINGEQUIPMENT.COM 135o120o105o90o75o60o45o30o60o45o30o15o0o Avon Park Fire Department 453-6557 Avon Park Public Safety Department 453-6622 Duke Energy 800-228-8485 Emergency Management 385-1112 Emergency Medical Services 402-6630 Glades Electric Cooperative 800-226-4025 Highlands County Animal Services 655-6475 Highlands County Health Department 386-6040 Highlands County Public Information 402-6833 Highlands County Sheriffs Office 402-7200 Highlands County Solid Waste 402-7786 Lake Placid Police Department 699-3757 Peace River Electric Cooperative 800-282-3824 Highlands County Red Cross 386-4440 Sebring Fire Department 471-5105 Sebring Police Department 471-5108 Sebring Police Department 471-5107 (after hours) HURRICANE TRACKING MAPBrought to you by:adno=3580933

PAGE 51

Page 14 Wednesday, June 6, 2018 Vital supplies:€ Water: at least 1 gallon daily per person € Food: nonperishable packaged or canned food, juices, dry milk; foods for infants or the elderly; snack foods. Plastic bottles or juice pouches hold up better in ice chests than cardboard juice boxes. € Formula, diapers and other baby items. € Medicines, prescription drugs. € Non-electric can opener. € First aid kit. € Cash „ Banks and ATMs may not be open or available for extended periods. € Battery-operated radio or TV. € Flashlights or lanterns. € Extra batteries. € Keys. € Pet care items „ proper identification, immunization records, medications, ample supply of food and water, a carrier or cage, muzzle and leash. € Important documents „ insurance polices, medical records, bank account numbers, Social Security card, important phone numbers, family contacts „ all in a waterproof container. € Fire extinguisher.Helpful items:€ Cooking tools, fuel. € Disposable plates, utensils and cups. € Disposable washcloths and towels. € Blankets and pillows. € Clothing „ seasonal, rain gear, sturdy shoes. € Toiletries, hygiene items, moisture wipes, sanitizing wipes. € Toys, books and games. € Fuel „ make sure car is filled; keep extra in proper gas cans. € Filled propane tanks for grill. € Ice and ice chest. A plastic one will not sweat onto carpets or floors like Styrofoam ones sometimes do. € Matches. € Non-electric clock. € Sterno. € Plastic dropcloth. € Cellular phone with extra batteries and/or car charger. € Portable generator. € Extension cords. € Tool kit. € Sunscreen. € Insect repellent. € Yard gloves for cleanup. € Extra chlorine for pools. € Current credit card checks, in case large expenditures are needed and credit cards arent accepted. € Trash bags.Prepare for three to seven days of supplies ALLEN MOODY/STAFFA line of cars waits for gas at Love Buggs in Sebring on Tuesday, Sept. 12, 2017. Gasoline ran out quickly after Hurricane Irma struck Highlands County. SUN FILE PHOTOStorm preparations include having extra gas on hand for vehicles and generators. CAUFFIELD & SONS, INC. Lic. #CFC1425935 192 E. Interlake Blvd. P.O. Box 787 Lake Placid, FL 33862-0787 863-465-2257 Fax: 465-4640 BE PREPARED THIS SEASON! € Batteries € Flashlights € Fuel Cans € Camp Fuel € 16 Oz Propane Tanks € Tap Cons and Other Anchors € Chainsaw Blades/Oil € Drill Bits € Tarps € Rope € Lamp Oil € Cord Ends and Wire € Visqueen € Mosquito Repellent WE MAKE GENERATOR CORDS! LAKE PLACIDS HURRICANE SUPPLY HEADQUARTERS!adno=3581036 1500 US Hwy 27 S € Avon Park € www.budgetbirite.com BUDGET BI-RITE INSURANCEOpen Tues.…Fri. 9:00 a.m. … 5:00 p.m. € Open Sat. 8:30 a.m.…4:30 p.m. € Closed Sun. & Mon.HOME € LIABILITY € AUTONow Selling Garage Liability, General Liability, RV, Motorcycle, ATV, Homeowners, Commercial863-453-3903 When Mother Nature Strikes... You Can Count On Us! CALL TODAY FOR A FREE QUOTE! adno=3580627 Fasteners Anchors & Nails Rain Gear Coolers Tarps & Rope Gas Cans Camping Equipment 863-385-25163129 US Hwy 27 South Sebring, FL 33870 Start 2018 Generators adno=3578131

PAGE 52

Wednesday, June 6, 2018 Page 15 adno=3580052 NEW 2017 JEEPCOMPASS MSRP ....................... $22,685 TOTAL OFF .............. $4,000 NEW PRICE ....JE109 SERVING CENTRAL FLORIDA FOR 87 YEARS! $ 24,285 $ 22,280 $ 000 0 0 . . . . . . $ 18,685 * Plus tax, tag, W.A.C., 10,000 miles per year. See dealer for terms and down payment details. Oers end 6/15/18. NEW 2018 CHRYSLERPACIFICA LX LEASE SPECIAL $ 299 00*CF086 NEW 2018 DODGECHALLENGER LEASE SPECIAL $ 199 00*DF078 NEW 2019 JEEP CHEROKEELIMITED LEASE SPECIAL $ 199 00*JG003 NEW 2017 DODGECHARGER MSRP ....................... $29,785 TOTAL OFF .............. $5,500 NEW PRICE ....DF024 NEW 2017 DODGEJOURNEY MSRP ....................... $28,280 TOTAL OFF .............. $6,000 NEW PRICE ....DE105 NEW 2018 DODGE GRANDCARAVAN SE LEASE SPECIAL $ 219 00*DF060 NEW 2018 CHRYSLER300 TOTAL OFF! $ 7,500 NEW 2017 JEEPWRANGLER TOTAL OFF! $ 3,000JE142 ONLY 2 LEFT! Serving Highlands County Since 1931www.WellsMC.com1600 US 27 South, Avon Park, FL 33825863-453-6644THE ALL NEW 2019 RAM 1500 STOP BY FOR A TEST DRIVE! NOW IN STOCK!

PAGE 53

Page 16 Wednesday, June 6, 2018 Misconceptions circulating around tropical cyclones during hurricane season are nothing new. The rumor mill swirled so viciously around 2017s Hurricane Irma that the Federal Emergency Management Agency had to set the record straight about the plethora of false reports. The powerful storm evoked the idea that there is such a thing as a Category 6 hurricane. In fact, the Saf“rSimpson Hurricane Wind Scale classi“cation does not exceed Category 5, no matter how strong a storms winds become. Some of the many other widely accepted hurricane myths can prove to be dangerous. Believing common disaster myths can be anything from harmless to potentially causing signi“cant challenges in terms of injuries or damages,Ž said Amber Silver, assistant professor at the University at Albanys College of Emergency Preparedness, Homeland Security and Cybersecurity. Ultimately, misinformation management is key, so its an appreciation of how it is we can communicate good information to aid in decision making,Ž Silver said. Below are “ve common beliefs surrounding hurricane preparations that have proven to be false. Myth 1: Taping windows will prevent hurricane-force winds from shattering them. Fifty-four percent of Americans believe that placing tape over their homes windows will protect the glass from breaking, according to the Federal Alliance for Safe Homes. The bottom line is that, when it comes to glass, tape is not the answer,Ž said Tommy Patterson, director of product development and technical services for Glass Doctor, a glass maintenance and installation company. That whole pane is going to come out of the window frame,Ž he added. Even window “lm sold as impact-resistant “lm may be an unwise option for protecting windows, because the window itself isnt designed to withstand a hurricane, Patterson said. Experts consider storm shutters or plywood that covers the entire window to be safer choices. Myth 2: Storing your valuables in a dishwasher will guard them from ”oodwater damage. The idea behind this popular myth is that because a dishwasher is great at keeping water from escaping, it could also help prevent ”oodwaters from rushing inside. Despite being touted as a handy tip by a number of social media users and media outlets, the fact checkers at Snopes.com believe this so-called hurricane hack could potentially ruin your belongings. If your home can get ”ooded, then so can your dishwasher, according to experts. Myth 3: A few days worth of important medication is all thats needed ahead of a storm. Minimizing the chance of running low on essential prescription medications will require some planning ahead in case pharmacies remain closed for weeks after a hurricane. We are seeing that more states, especially states in the Gulf Coast region, that are waiving the limits of pharmacy re“lls,Ž said Dr. Nicolette Louissaint, executive director of non-pro“t disaster response organization Healthcare Ready. Patients can have re“lls before they would be due in order to make sure that they have consistent medicine to make it through a storm,Ž Louissaint said. Myth 4: Opening windows during a hurricane will stabilize pressure. The belief is that you need to open up windows and garage doors to equalize pressure, but its not correct,Ž Silver said. Buildings arent airtight, and there are many little openings throughout a home that would make opening windows unnecessary, according to Silver. Opening windows and garage doors while a hurricane batters your home can cause much worse wind damage than otherwise would have occurred, Silver added. Structurally, leaving those large openings allows for wind to come in, which means that the wind has to move forcibly and can cause a lot of damage,Ž she said. Myth 5: An evacuation order was issued, but the weather looks “ne. Theres no rush to leave town. If a mandatory evacuation order is issued ahead of potential hurricane impacts, experts advise that you leave your home sooner rather than later. Of“cials often strongly advise against waiting until the last minute to evacuate, which potentially puts yourself in danger as well as the emergency responders who may have to rescue you during and after the storm. During Hurricane Sandy in 2012, it was estimated that hundreds of stranded residents who chose not to evacuate called for help during the height of the storm.5 potentially dangerous hurricane preparation myths debunkedBy ASHLEY WILLIAMSACCUWEATHER.COM WRITERIn Highlands County, we have felt the devastation “rst hand of hurricanes and their damage. When preparing for natural disasters including ”oods, hurricanes or tornadoes, knowing where and how to store your “rearms is essential. Flooding is proven to be the single most damaging factor to guns. The moisture from ”ooding takes over quickly, rusting “rearms and will eat away, discolor or pit your guns. Moisture loves guns and what you would normally think is safe storage may not actually be the best spot. The number one rule is do not store your gun inside a holster loaded. Sometimes good intentions, like storing them in holsters, may cause bigger problems. I cant tell you how many times folks bring in beautiful collector guns that have been stored inside a holster, sitting in a closet for years, never knowing that the Florida moisture takes a toll on the gun. The “nish is worn off and the gun is pitted, which affects the value due to condition of the gun. Remember, the number one rule, do not store your gun inside of a holster. Second, safes are “re proof but they are not necessarily leak proof. Not all safes are made the same. Check with the manufacturer to verify if your safe is water proof. You may be surprised how many fail the test. There are some guns that can be submerged in water without damage. Glocks, which are known to take a beating and still work, will eventually begin to corrode after being submerged for a considerable amount of time. There are ri”e and shotgun cases that ”oat, which makes easy storage for your long guns. Corrosion also happens with ammunition. In cases of extremely high humidity or direct contact with some chemicals or water, ammunition will most certainly be ruined. We are lucky that we do not have to contend with salt water „ the PacmanŽ of gun eaters and Water and guns do not mixBy JERI CANALECONTRIBUTED STORYMIX | 20 Protect Your Firearms During a Storm 330 US 27 N. € Sebring (863) 402-2112 boomboomsguns.com Guns, Ammo, Safes, Protective Cases and Much More! Range Memberships Available! adno=3578232 Dont Wait Till Its To Late To Make Sure You Have Enough Batteries. Stock Up Early! Choosing a hearing professional is one of the most important decisions a hearing impaired person can make. Since a hearing aid cannot be prescribed like eye glasses, proper hearing aid recommendation and tting is highly dependent on the judgement and skill of the professional selecting the instrument. We test your hearing, select and dispense the hearing instrument best to meet your needs, in addition to, providing support counseling and service of the hearing system. We are concerned about the person and make hearing solution recommendations to t your lifestyle and personal needs. It is our privilege to help this community Hear Better!ŽCelebrating 50 Years of Better Hearing Monday Friday 9am-4pm Wednesday 10am-3pm863-385-3497lampekieferhearing.com130 S. Commerce Ave. € Sebring, FloridaConvenient Parking & 3 Entry Doors into our practice, Handicap accessible 13 Buy 3 packs Batteries, get 2 freeMust present coupon Expires 6-18-18adno=3579112 adno=3580464

PAGE 54

Wednesday, June 6, 2018 Page 17 HILL FINANCING AVAILABLECERTIFIED 100,000 MILE WARRANTY Must finance with Nissan or lose $1,000 Discount. Photos are for illustration purposes only. *See dealer for details. 2011 TOYOTA TUNDRA LTD 2017 JEEP WRANGLER2017 FORD SHELBYTHIS WEEKS MANAGER SPECIAL!STK#P3114B1 $30,691STK#N80387A $34,962STK#P3142A1 $59,995 2013 FORD FOCUSSTK#N71701A1 $7,993 2014 NISSAN 370z ROADSTERSTK#N71496B $26,938 2013 TOYOTA TACOMASTK#N80437A $16,493 2014 NISSAN 370ZSTK#P3347 $22,494 2016 NISSAN NV CARGO VANSTK#P3339 $28,996 2017 NISSAN MAXIMASTK#P3036 $29,997 2013 FORD MUSTANGSTK#N70902A $26,996 2015 RAM 1500STK#N70957A $26,988 2013 LAND ROVERSTK#N71331A1 $31,993 2016 CADILLAC ESCALADESTK#N71651A $59,988 2016 TOYOTA COROLLASTK#N80151B $13,495 2014 TOYOTA AVALON LTDSTK#N80197A $23,994 2016 RAM 2500STK#N71975A $33,114 2015 CADILLAC ATSSTK#P3340 $23,995 2015 CHEVY CAMAROSTK#N71869A $19,895 2017 NISSAN ALTIMA SLSTK#P3040 $22,994 2013 NISSAN SENTRA SRSTK#N80395A $9,693 2012 MAZDA 6STK#P3159A $7,996 2015 NISSAN XTERRA 4X4STK#N80031A $28,995 2010 MAZDA 3 TOURINGSTK#N80478A $6,996 2007 GMC CANYONSTK#N71970B $9,997 2010 HONDA CIVICSTK#N70815A $8,495 2014 NISSAN SENTRASTK#N71738A $9,999 2012 MINI COOPERSTK#N80423A $12,998 2011 KIA SORENTO LXSTK#N71746A $9,999 2012 CHEVROLET CRUZESTK#N80158A $9,595 2012 HYUNDAI ACCENTSTK#N80399A $7,988 2015 JEEP WRANGLERSTK#N71700A $28,568 adno=3580054

PAGE 55

Page 18 Wednesday, June 6, 2018 thunderstorm warning,Ž Kottlowski said. Heavy rain is not either.Ž Warnings must follow the two main criteria, he said, adding urban ”ood and stream advisories, ”ash ”ood watches and warnings, and ”ood watches and warnings, may accompany a storm with heavy rain. Warnings are issued through the efforts of individuals working for the National Weather Service. The way a warning is issued is that a meteorologist will monitor the weather by radar and look for particular areas where there could be high impact damage,Ž Kottlowski said. They will issue a warning and there will be a signature for an existing storm or developing tornado.Ž Trained National Weather Service spotters will verify reports of rotation or storm damage. This gives the meteorologists con“dence in what they are seeing on radar,Ž he said.DIFFERENCESFROM PAGE 2 a hurricane, people who live outside of these zones should still look into safety precautions during a hurricane. Those who live in mobile homes and high rises may also have to evacuate even if they do not live in an evacuation area, Knabb said. Its not just a beach front problem,Ž he added. Pet owners should also have a evacuation plan for their pets. Many shelters offer places to keep pets. 2. Buy supplies The most important thing that both Knabb and Kottlowski stressed was buying supplies well in advance and keeping those supplies on hand should evacuation be required. If you wait until the hurricane is on your doorsteps, you are going to be waiting in long lines and they could even be out of the stuff you need,Ž Knabb said. Those living in evacuation areas should keep a hurricane kit handy that is stored in a way that is easy to grab and bring to an evacuation shelter. While evacuation shelters do provide supplies, Kottlowski said, Shelters can get overrun and may not have enough supplies.Ž These kits should include water, food, blankets and clothing, as well as a “rst aid kit, battery-powered or hand-crank radio, ”ashlight and batteries, whistle to signal for help and local maps. Kottlowski said he recommends that residents have their kits bagged up in a suitcase or plastic tub. 3. Check insurance coverage Property owners and renters should be sure to insure their homes against ”ooding, something that Knabb said many people do not realize is not a part of standard home and renters insurance. Tenants and home owners can contact their renters or home insurance provider to buy ”ood insurance, and they should do so even if they do not live right along the coastline. People might think that if they dont live on the coast, then they wont have a ”ooding problem,Ž Knabb said. But if it can rain, it can ”ood.Ž Car owners should also contact auto insurance companies and move their cars into an off-site location or secured building. You wont be able to take every vehicle you own to the shelter, but if you leave the vehicle outside, it could be seriously damaged,Ž Kottlowski said. 4. Make copies of important documents Those living in or near hurricane areas should make copies of proof of ownership documents of any property not limited to their homes, cars and boats. These documents can be stored in the hurricane kit or in any safe location that does not risk being damaged during the hurricane. If a hurricane levels your house, you have to prove that it is your house,Ž Kottlowski said. 5. Protect your home Residents and tenants should inspect their homes to con“rm that there is no damage that a hurricane could increase. Any issues with the overall structure should be repaired, including loose shingles or damaged roofs. Any possible compromises to the roof or house will become an open avenue for strong and gusty winds,Ž Kottlowski said. Residences with yards should also make a list of anything laying on the ground outside that could get tossed into the air and become debris during high winds. Kottlowski also said residents should purchase supplies, including plywood to cover windows and extra security to keep doors from blowing open, in advance, to secure their homes from damaging winds. 6. Back up your electronics Aside from keeping extra batteries and chargers around during a hurricane, people are also encouraged to backup any electronic devices. Knabb said data should be stored at an off-site location so that data can be recovered if something were to happen to the physical computer or device during a hurricane. Businesses should take particular caution in backing up information and sending that information to a remote site.PREPAREFROM PAGE 4some serious damage to your expensive kitchen appliances,Ž Rogers said. While unplugging some appliances may be an option, purchasing a surge protector may be a better choice.Ž Surge protectors help to protect your electrical devices from voltage spikes caused by surges. Rogers said that surge protectors are a more practical option than unplugging appliances days before the storm. The food in your refrigerator will likely spoil, and dishwashers and ovens are often directly wired to the electrical supply, so a consumer may not be able to unplug those devices,Ž Rogers said. 5. Create a home inventory Knowing exactly what items are in your home is critical to post-storm recovery in the event that your home or belongings are damaged. Its as simple as snapping cell phone photos of the contents in each of your homes rooms. Recording the item number or serial number will help you recover after the storm when youre “ling a claim with your insurance company,Ž Hart said. Some insurers make the process easier by offering free home inventory apps.TIPSFROM PAGE 6 adno=3580934 Friday 11:30am 6pm € Saturday 9am 3pm HAVE YOUR SUPPLY KIT READY? KNOW WHAT SHOULD BE IN YOUR SUPPLY KIT? KNOW WHERE TO FIND STORM UPDATES? KNOW WHERE SHELTERS ARE LOCATED? For answers to these and other important questions, plan to attend this important presentation by the Highlands County EOC. Friday 2:00 PM & Saturday 11:30 PMDo you...In Partnership with the Highlands County Board of County Commissioners and the Emergency Operations Center y HIGHLANDS COUNTY EMERGENCY MANAGEMENT

PAGE 56

Wednesday, June 6, 2018 Page 19 888-810-1251 Mon. Fri. 7:30 AM 5:30 PM • Sat. 8:00 AM 1:00 PM • Sunday Closed Mon. Fri. 9:00 AM 7:00 PM • Sat. 9:00 AM 6:00 PM • Sunday Closed 2016 FORD F-150 4X4SUPERCREW, 6-SPEED AUTOMATIC, ABS, TRACTION CONTROL! STK#R0354CALL TODAY! 2015 GMC CANYON3.6L V6, AUTOMATIC, LEATHER, POWER HEATED SEATS, DROP IN BED LINER, TOUCH SCREEN BACK UP CAMERA! STK#18282TA$25,800 2014 RAM 2500 LARAMIE LONGHORNCUMMING’S DIESEL, 4WD, SUNROOF, AIRBAGS, CUSTOM REESE HITCH, 1 OWNER. STK#R0387$24,995 2015 CHEVROLET TAHOE5.3L V8, LEATHER, ABS, TRACTION CONTOL, HEATED/COOLED SEATS, NAVIGATION, TOUCH SCREEN BACK UP CAMERA! STK#18037A$40,324 2014 GMC SIERRASLT CREW CAB, 2WD, 6-SPEED AUTOMATIC, REAR VISION CAMERA, STABILITY CONTROL! STK#S1801$31,000 2016 CHEVROLET SILVERADO 3500HD SRW LTZ 4X46.6L V8, DURAMAX DEISEL, LEATHER, HEATED/COOLED SEATS, SUN ROOF, BACK UP CAMERA, 5TH WHEEL HITCH! STK#R0388$57,243 2017 GMC SIERRA 1500 4X46” TRAIL MASTER LIFT KIT, ABS, STABILITY CONTROL, TRACTION CONTROL, POWER SEATS, BACK UP CAMERA! STK#L0248$41,988 2017 NISSAN TITANONE OWNER, CUMMINS DEISEL, ABS, TRACTION CONTROL, SPRAY IN BED LINER! STK#F18484A$36,259 DRIVE A LITTLE, SAVE A LOT ON THESE QUALITY PRE-OWNED VEHICLES! KELLEYS NEW CAR SPECIALS! WE WILL NOT BE UNDERSOLD!New!2018 GMC SIERRA 1500 DENALINew!2018 GMC ACADIA DENALINew!2018 BUICK ENVISION PREFERREDNew!2014 BUICK REGALNew!2018 BUICK ENCLAVE ESSENCENew!2017 BUICK LACROSSENew!2018 GMC SIERRA 1500 SLTNew!2018 GMC YUKON DENALIULTIMATE PACKACE, LOADED STK#18193T TECH PACKAGE, SUNROOF, 20” WHEELS. STK#18193TBACK-UP CAMERA, REMOTE START, HEATED SEATS, PWR LIFTGATE. STK#18215TLEATHER, HEATED SEATS, BACK-UP CAMERA, TOUCH SCREEN RADIO. STK#18215THEATED LEATHER SEATS, SIDE BLIND ZONE ALERT, KEYLESS OPEN/START. STK#18193TBACK-UP CAMERA, REMOTE START, BLUETOOTH, 4G LTE WIFI HOTSPOT. STK#17334DUCKS UNLIMITED ALC PKG, 6” LIFT KIT, WHEELS & TIRES. STK#17238ULTIMATE PACKACE, LOADED, DVD, SUNROOF. STK#18089WAS $64,350 WAS $52,180 WAS $36,865 WAS $27,990WAS $46,550 WAS $32,990 WAS $69,999 WAS $74,955$52,750 $42,800 $29,630 $25,495$39,000 $27,000 $56,155 $64,995Now Now Now Now Now Now Now Now

PAGE 57

Page 20 Wednesday, June 6, 2018 hurricane rush.Getting started€ Never refuel a hot generator or one that is running; hot engine parts or exhaust can ignite gasoline. € Turn off all connected appliances before starting your generator. € Turn connected appliances on one at a time, never exceeding the generators rated wattage. Get the most from your generator€ Save gas by using appliances only as needed. If no appliances are running, shut off the generator. € If youre just running a few lights, using other sources may cost less than running the generator. € Dont leave a running generator unattended; turn it off at night and when away from home. Tip: Refrigerators may only need to run a few hours a day to preserve food. Using a refrigerator thermometer, aim to maintain 40 degrees in the refrigerator compartment and 0 degrees in the freezer. After storm seasonWhen storm season is over, properly store your generator so it will be ready to go next season when you need it. To store a generator until next season: € Fill the tank with fresh gasoline. € Add the proper amount of fuel stabilizer. € Drain the carburetor ”oat bowl. € Drain the sediment cup (if one is installed). € Change the engine oil if needed. Stationary generatorsStationary generators rely on an automatic transfer switch that senses when power has been interrupted and automatically starts the generator. Conversely, when power has been restored, the generator powers off. Exercising „ Stationary (permanently installed) generators should be exercised at least twice each month for 15 to 20 minutes at a time. Its best to exercise the generator with at least 40 to 60 percent of its maximum load. If the testing is less rigorous than this, then it should be operated annually on a load bank for an extended period (see below). Load bank testing „ This is usually done at the same time as the oil change, if the generator is not tested at least twice per month with the manufacturers recommended minimum load. It is recommended to load test the generator once per year. The following are the recommended test lengths. € 100 kW and less: 1 hour € 100 to 200 kW: 2 hours € 200 kW and larger: 4 hours.FuelDiesel fuel will deteriorate with age. Under normal conditions, diesel fuel will last approximately two years. For this reason, the storage tank should be sized so that normal maintenance and testing will use up the fuel within that period. If fuel is stored for longer periods, or in high-moisture areas, a fuel additive can be used to extend fuel life. The additive is a microbicide that will slow the growth of fuel microbes that can plug fuel “lters and damage engines. LPG (lique“ed petroleum gas) „ This type of gas requires on-site storage. It can be stored inde“nitely. The frequency stability of spark-ignited engines is not as good as diesel. This may be a consideration when using the generator to serve loads that are frequency sensitive such as uninterruptible power supplies. Natural Gas „ Natural gas does not require on-site storage. It does have the same frequency stability problems that LPG has. Service „ Stationary generators should be looked at and, if necessary, serviced twice each year. One visit should include a thorough inspection, including system diagnostics. The other visit should include a thorough inspection, including system diagnostics, an oil change and the replacement of both the oil and fuel “lters. Stationary generators work in tandem with your electrical supply in a virtually seamless operation. As convenient as these generators are, a prudent course of action is to always be prepared in the event of an emergency, particularly an extended power outage.GENERATORFROM PAGE 10ammunitions. If you have ”ooding in your home, sealable Tupper Ware is a great temporary “x. If you dont have sealable containers you can always place them in air tight plastic bags. Water proof ammo cans for the ammunition work great. Lubricating the gun with CLP or other lubrication before storage may also help or thin layers of wax always works. These options are short term solutions. If your “rearm is showing signs of rust and pitting, address the problem immediately. Clean the gun by disassembling it and use a cleaning kit. Most kits have all the goodies to do the job right. As soon as you reasonably can, remove and return your guns to a safe place. Did you know that Florida gun owners who do not have concealed-weapons permits could pack their “rearms for two days during an emergency evacuation, under a law signed by Gov. Rick Scott? The law includes non-licensees who are forced to leave their homes during hurricanes, wild“res or other emergencies. The responsibility of owning and protecting a gun is more important than you may think. You must think of the responsibility and think about the need to protect the public from the risk of theft/ loss of “rearms and ammunition. Having a Disaster Preparedness Plan is the best way for you to anticipate, prepare for and mitigate the effect of a natural disaster. Jeri Canale is the owner of Boom Booms Guns and Ammo in Sebring.MIXFROM PAGE 16 Steve ReinshuttleHearing Aid Specialist BC-HIS D.J. MitchellHearing Aid Specialist 863-844-58774147 Sun N Lake Blvd.In the Sun N Lake Professional PlazaSebring Open 5 Days a Week! 9:00 am 5:00 pm Weekends & Holidays by AppointmentPromo Code: PH06062018 Hearing Aid VOTED BEST Make sure you stock up on batteries and your hearing aids are in working order so you can hear during any stormadno=3580467 Visit us at our booth at the Hurricane Preparedness Expo3324 Commerce Center Lane Ste 102, Sebring, FL Owned & Operated by Nurse Practitioners (NPs) tdb N N N N Ptiti(NP) Od&Ot Make 1st Choice Primary Care Your Only Choice!LABS DRAWN ONSITE € MINOR LACERATION REPAIRS EKGS € FLU & STREP RESULTS WITHIN MINUTESOur Staff is Ready and Waiting To Schedule Your Appointment Call Today (863) 658-2563 Most Insurances Acceptedadno=3581097 € Repairs € Duct Cleaning € Preventative Maintenance € Over 40 Years Experience America First Air Conditioning & Heating AFTER THE STORM, WE WILL BE HERE FOR YOU!Over 40 Years Experience!Keeping Customers For Life! 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 adno=3580629 CareBeyond Compare! We Are Comfort KeepersComfortKeepers.com Contact Us Today(863) 701-9100 COMPANIONSHIP € PERSONAL CARE € HOME SAFETY TECHNOLOGY Now Hiring!adno=3580466

PAGE 58

Wednesday, June 6, 2018 Page 21 HUSTONCHEVY.COM HUSTON PEOPLE YOU KNOW & TRUSTOffers are separate, cannot be combined, and subject to change. Photos for illustrative purpose only. Dealership not responsibl e for typographical errors. (1) On select in stock models, while stock lasts. Not available with special finance, lease or other offers. See dealer for details. (2) 0% APR for qualified buyers. Monthly payment is $13.89 for every $1000 financed @ 72 months ($16.67/mo. for 60 months). Example down payment: 18%. Must qualify and finance through GM Financial. See dealer for details. (3) 39 mo. closed end lease (Silverado: 24 months). Cruze: Based on MSRP of $22,325 with $2,239 due at signing (Equinox: MSRP $27,645, $2,799 due at signing; Silverado: MSRP $43,480, $3,959 due at signing). Plus tax, tag, title, and $599 dealer fee. No security deposit required. 10,000 miles per year, $.25/mile for overage. Includes all available incentives, rebates and coupons, including owner loyalty/conquest where applicable. All customers may not qualify for all rebates. Option to purchase at lease end for an amount to be determined at lease signing. Lessor must approve lease. Lessee pays for excess wear and tear charges. See dealer for details. Pre-Owned prices are plus tax, tag, title, and $599 dealer fee. 601 HWY 27 NORTH € AVON PARK863-453-5000HUSTON HUSTONCHEVY.COM SALES HOURS: MON-FRI: 8:30AM-7:00PMSAT: 9:00AM-5PM € SUN: CLOSED Lake Wales Lake WalesHUSTON CHEVY HUSTON CHEVYSebring Sebring Bartow Bartow Zolfo Springs Zolfo Springs 27 17 98 60 17 671 60 WE SERVICE ALL MAKES AND MODELS INCLUDING WARRANTY WORK W W W W HUGE INVENTORY REDUCTION SALE!! 2013 FORD MUSTANG601218BAUTOMATIC! LOW MILES! LIKE NEW! WAS $19,495$17,995Now 2015 TOYOTA RAV 4P168716AAUTOMATIC! REARVIEW CAMERA! LOW MILES! WAS $23,457$21,995Now 2015 CHEVY EQUINOX LT171486AONE OWNER, CONVENIENCE PKG., POWER SEATS, REARVIEW CAMERA, PREMIUM SOUND SYSTEM, AUTOMATIC, SPORT PACKAGE WAS $19,995$15,975Now 2015 CHEVY EQUINOX 2LT233669AONE OWNER! 2LT INTERIOR! PREMIUM SOUND SYSTEM! WAS $19,600$15,995Now 2015 CHEVY C AMARO121115APOWER SEATS, AUTOMATIC, LOW MILES! WAS $22,495$20,995Now 2016 GMC SIERRA160882A4WD, LEATHER, REAR VISION CAMERA! DONT MISS THIS ONE! WAS $40,495$38,995Now 2016 DODGE CHALLENGER SXT PLUSP50202PREMIUM WHEELS! LEATHER! LOW MILES! THIS ONE HAS IT ALL! WAS $25,900$23,840Now 2016 CHEVY IMPALA204127AFWD, 6SPEED AUTOMATIC, HILL START ASSIST! WAS $17,500$15,900Now 2015 CHEVY EQUINOX238616APOWER SEATS! AUTOMATIC! LOW MILES! WAS $18,900$16,951Now 2017 KIA SORENTOJD008546APOWER SEATS, AUTOMATIC, ABS BRAKES! WAS $21,491$19,991Now 2015 CHEVY SILVERADO107248APOWER SEATS, REARVIEW CAMERA, PREMIUM SOUND SYSTEM! WAS $40,350$37,875Now 2013 FORD F-150136993AONE OWNER! ABS BRAKES, RWD, V6 ENGINE! WAS $31,491$29,991Now 2016 THOR MOTOR HOME15,000 BTU CENTRAL/DUCTED A/C! 6 GAL WATER HEATER, GAS/ELEC. W/DSI! 3 TVS! 4KW GAS! HYDRAULIC/AIR DUAL LEVELING SYSTEM! DONT MISS THIS ONE!WAS $77,495 $ 74,995  Now Managers Special!P50229 2016 CHEVY COLORADO247049AAUTOMATIC, REAR VISION CAMERA, LOW MILES! DONT MISS THIS ONE! WAS $29,395$27,895Now 2011 SUZIKI SX4291632AMANUAL TRANSMISSION, ABS BRAKES, AWD! WAS $7,495$5,995Now 2016 JEEP GRAND CHEROKEE313264AAUTOMATIC, REAR VISION CAMERA, LOW MILES! DONT MISS THIS ONE! WAS $33,495$31,995Now 2013 CHEVY EQUINOX133948BLOADED! HEATED LEATHER MEMORY SEATING! PREMIUM SOUND! LOW MILES! WAS $21,700$15,981Now 2017 HYUNDAI ELANTRA10113PAUTOMATIC, ABS BRAKES, FWD! WAS $16,491$14,991Now FINANCING FOR EVERYONEadno=3580048

PAGE 59

Page 22 Wednesday, June 6, 2018 We offer a wide variety of rental items and equipment to help with everything from your small home improvements and parties to your larger construction projects and events. With more that 25 years in the business, Taylor Rental’s competitive prices and great selection have made it a leader in the equipment and party rental industry. COME VISIT OUR BOOTH AT THE: 4611 US 27 S, Sebring € 863-385-2239 € Mon-Fri 6am-5pm. Sat 6am-3pm We’re also a Stihl and Bad Boy dealer and repair shop!

PAGE 60

Wednesday, June 6, 2018 Page 23 Memories of Irma HIGHLANDS NEWS-SUN FILE PHOTODowned street signs lay along Lakeview Drive on Tuesday, Sept. 12 in the wake of Hurricane Irma. HIGHLANDS NEWS-SUN FILE PHOTOA colorful sunrise over Veterans Beach is a stark contrast to the destruction left behind by Hurricane Irma. HIGHLANDS NEWS-SUN FILE PHOTOSeveral roads washed out in south Highlands County, especially the Lake Placid area, due to Irma. HIGHLANDS NEWS-SUN FILE PHOTOThere was plenty of work to do with chainsaws after the storm. HIGHLANDS NEWS-SUN FILE PHOTODocks were knocked askew and waters stayed rough during Hurricane Irma. Suncoast Credit Union can help you live your best life with the inancial services you need: € Get lower rates on loans, higher earnings on deposits and more free services € Access your money anytime, anyplace, with mobile and online banking, convenient branches and free access to more than 30,000 ATMs nationwide* € Open a free Smart Checking account that lets you earn interest and rewards without paying monthly fees € Find services to meet all your needs at each stage of your life, from student banking to planning for the future € Take pride knowing Suncoast was named Best Bank in FloridaŽ by Money Magazine and voted Best of the BayŽ by the readers of Tampa Bays Creative LoaingBecome a member today! Open your account online at suncoastcreditunion.com, or visit any Suncoast location.Turn inancial goals into fantastic realities.Your fantastic future starts here. Free ATM access is through the COOP ATM network. Sebring Service Center 13141 U.S. Highway 301 South Sebring, FL 38870 adno=3580463adno=3581040 WHEN EMERGENCY POWER IS NEEDED, RELY ON US.Should bad weather disrupt the utility grid, we are your source for emergency power! We have developed the equipment, systems, and power solutions for providing reliable power for your critical needs. € OVER 35 YEARS OF EXPERIENCE AND EXPERTISE IN EMERGENCY RESPONSE € EMERGENCY MANAGEMENT AND SYSTEMS FOR ALL POWER REQUIREMENTS € WHEN BAD WEATHER DISRUPTS THE NORMAL UTILITY POWER, WE ARE YOUR EMERGENCY POWER SOLUTION 600 FL-66, Sebring, FL 33870 € 863-382-2166 STEAM TRUCK MOUNT € FLOOD EXTRACTION EMERGENCY SERVICES € MOLD REMEDIATION WATER DAMAGE? CALL NOW 863-253-7878 LLCLocally Owned & Operated adno=3579787 Hurricane Season is ComingFill your generator propane tanks!JUNE 1ST30TH(min. of 100 gals)$1.699 GET READYC T 453-3959 W. L I A. € A P, FL R P adno=3581016

PAGE 61

Page 24 Wednesday, June 6, 2018 adno=3581015 730 U.S. 27, Lake Placid, FL 33852 (863) 232-5661BoatersWorld.com GET YOUR HONDA GENERATOR TODAY! CAMPING EMERGENCIES OUTDOOR EVENTS

PAGE 62

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 136 10.12 +12.4AAR AIR .30 .6 27 47.97 33.92 385 47.27 +20.3ABB Ltd ABB .76e 3.3 ... 28.67 21.92 1119 23.11 -13.8tABM ABM .70 2.4 18 45.12 28.25 871 28.71 -23.9ADT Inc n ADT ... ... ... 9.12 6.93 1448 7.96 +1.8sAES Corp AES .52 4.0 12 13.09 9.86 13219 12.93 +19.4AFLAC s AFL 1.04 2.3 14 46.19 38.31 2730 45.45 AG MtgeIT MITT 1.90 10.1 6 19.95 16.31 89 18.89 -.6AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 3 25.38 +.1AG Mtg pfB MITTpB 2.00 8.0 ... 25.71 24.50 9 25.14 -.8AGCO AGCO .60 .9 28 75.95 58.12 933 63.86 -10.6AH Belo AHC .32 6.6 ...dd 5.80 4.35 16 4.85 +1.0AK Steel AKS ... ... 21 7.04 4.00 9209 4.63 -18.2AMC Ent AMC .80 5.4 ...dd 25.05 10.80 1338 14.75 -2.3AMCON DIT .72 .8 10 113.60 80.95 1 86.50 -11.6AMN Hlth AMN ... ... 23 68.20 34.85 314 58.55 +18.9tARC Docu ARC ... ... 13 4.84 1.88 241 1.99 -22.0ASA Gold ASA .04e .4 ...q 12.99 10.12 50 10.42 -8.0AT&T Inc T 2.00f 6.1 12 39.80 31.17 23403 32.68 -15.9AT&T 66 n TBB ... ... ... 26.72 24.47 155 25.53 -2.1A10 Ntwks ATEN ... ... ...dd 8.85 5.63 385 6.42 -16.8AU Optron AUO .18e ... ... 5.35 3.72 722 4.32 +3.8AVX Cp AVX .46 2.9 ...dd 20.22 14.51 115 15.67 -9.4AXA EqH n EQH ... ... ... 22.25 20.39 5102 21.48 +.4AZZ Inc AZZ .68 1.5 20 58.20 39.50 199 44.85 -12.2Aarons AAN .12 .3 9 49.77 34.29 431 40.54 +1.7AbbottLab ABT 1.12 1.8 28 64.60 46.83 4246 63.03 +10.4AbbVie ABBV 3.84f 3.9 18 125.86 68.89 9063 99.24 +2.6AberFitc ANF .80 3.2 17 29.20 8.81 3900 24.73 +41.9AbdAsPac FAX .42 9.3 ...q 5.29 4.42 394 4.51 -7.6AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 40 6.16 -3.3AbdnChile CH .58e 6.7 ...q 9.64 7.08 59 8.71 -2.5tAbdGlbInc FCO .84 10.5 ...q 9.48 8.02 51 8.00 -9.3AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.82 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.32 5 8.99 -.3AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.51 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.70 32.13 -3.2AcadiaRlt AKR 1.08 4.1 23 30.63 21.34 695 26.50 -3.1Accenture ACN 2.66 1.7 28 165.58 119.10 1755 159.92 +4.5AccoBrds ACCO .24 1.8 23 13.98 10.35 269 13.15 +7.8AcmeU ACU .44 1.9 21 28.80 19.00 9 22.91 -2.1AcornInt rs ATV ... ... ... 38.86 9.33 35 31.88 +80.7ActiniumP ATNM ... ... ...dd 1.47 .33 550 .39 -41.0Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 19 21.55 +.8Actuant ATU .04 .2 77 27.95 21.50 330 24.65 -2.6Acuity AYI .52 .4 13 208.83 109.98 483 119.15 -32.3Acushnet n GOLF ... ... ... 24.83 15.16 150 24.56 +16.5AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 98 15.50 +3.1AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 70 20.02 +.9AdmRsc AE .88 2.0 ...dd 50.59 32.80 9 44.21 +1.6Adecaogro AGRO ... ... ... 11.15 7.20 1286 8.69 -16.0Adient n ADNT 1.10 2.0 ... 86.42 52.52 431 54.66 -30.5AdtalemGl ATGE .36 .7 19 50.15 30.15 249 48.65 +15.7AdvAuto AAP .24 .2 23 131.98 78.81 881 129.95 +30.4AdvDisp n ADSW ... ... ... 25.71 21.50 303 23.42 -2.2AdvDrainS WMS .32f 1.1 25 31.00 17.90 812 29.20 +22.4Advansx n ASIX ... ... ... 46.51 28.83 116 38.40 -8.7AdvOil&Gs AAV ... ... 5 7.35 2.70 148 2.95 -31.4AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 55 15.58 -1.9AdvCCvII AGC .56 9.8 ...q 6.49 5.40 77 5.73 -4.3AdvClEnh LCM .84 10.7 ...q 8.87 7.73 39 7.87 -5.5AdSDorWr AADR .32e .5 ...q 64.00 45.81 47 59.41 +1.0AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 33 36.86 +2.0AdSNewT n FNG ... ... ... 24.13 19.60 20 22.18 +3.3AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 30.46 -1.7AdvSmCap SCAP ... ... ... 38.81 30.53 37.96 +8.5AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 5 49.56 +.4AdvSSage HOLD .41e .4 ...q 103.68 99.03 1 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.73 81 47.89 -1.0AdvSStarG VEGA ... ... ...q 31.97 28.75 0 31.36 +1.7Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 1 68.91 -3.6AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.53 -1.3AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 1 31.29 +.7AdMadDm FWDD .18e .3 ...q 57.19 47.83 53.42 -.1AdvActBear HDGE ... ... ...q 8.91 7.43 91 7.97 +1.7Aecom ACM ... ... 11 39.90 30.15 956 33.91 -8.7tAegeanMP ANW .08 11.4 2 6.00 1.75 22516 .70 -83.7Aegon AEG .25e 4.0 ... 7.48 4.82 1155 6.27 -.5Aegon cap AEH 1.59 6.1 ... 26.32 25.40 73 26.13 +1.2Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 44 26.13 +.7Aegon t AEB .77 3.1 ... 25.35 23.55 16 24.78 +2.4Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 44.69 1048 54.81 +4.2Aerocntry ACY ... ... 3 17.34 10.10 10 14.40 -5.5AerohiveN HIVE ... ... ...dd 6.50 3.02 1001 4.19 -28.1AerojetR AJRD ... ... ...dd 36.25 20.17 480 29.84 -4.4Aetna AET 2.00 1.1 17 194.40 145.34 1834 175.65 -2.6AffilMgrs AMG 1.20 .7 13 216.99 155.69 415 163.32 -20.4Agilent A .60 .9 75 75.00 57.92 1888 63.52 -5.2Agnico g AEM .44 ... 42 51.86 37.35 955 44.67 -3.3AgreeRlt ADC 2.16f 4.1 24 53.77 43.74 157 53.15 +3.3Air Inds AIRI .60 36.6 ... 2.78 1.15 108 1.64 -3.0AirLease AL .40 .9 6 50.70 35.75 404 44.96 -6.5AirProd APD 4.40 2.7 25 175.17 140.78 735 164.87 +.5AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 616 21.47 -8.2AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 36 25.72 -3.2AlamoGp ALG .44f .5 25 120.58 86.41 54 95.24 -15.6AlamosGld AGI .02 .4 ... 8.58 4.83 1491 5.59 -14.1AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 2814 61.24 -16.7AlbnyIn AIN .68 1.1 54 68.85 49.20 79 63.20 +2.8Albemarle ALB 1.34f 1.4 21 144.99 86.75 973 94.65 -26.0Alcoa Cp AA ... ... 46 62.35 29.55 2434 49.45 -8.2AlexB Inc ALEX .28 1.3 30 30.35 20.83 330 21.77 -21.5Alexanders ALX 18.00 4.7 ... 437.35 332.98 9 386.95 -2.2AlexREE ARE 3.72f 2.9 32 134.37 114.00 592 126.61 -3.0AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 5 35.51 -4.0AlexcoR g AXU ... ... ... 1.85 1.10 356 1.38 -13.2AlgonPw n AQN .51f ... ... 11.34 9.53 207 9.70 -13.1sAlibaba BABA ... ... 62 209.75 133.10 17756 208.37 +20.8Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 6.06 1.61 101 1.61 -56.1AllegCp Y ... ... ...cc 639.42 521.07 49 575.81 -3.4AllegTch ATI ... ... ...dd 30.25 15.82 1088 28.76 +19.1Allegion ALLE .84 1.1 ... 89.81 73.85 556 79.17 -.5Allergan AGN 2.88 1.9 9 256.80 142.81 2590 152.21 -7.0Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 146 75.02 +.9AlliCAMun AKP .70 5.4 ...q 14.02 12.49 37 13.08 -3.8AlliData ADS 2.28 1.1 14 278.33 192.02 544 216.07 -14.8AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 57 12.68 -5.4AlliOne rs AOI ... ... ...dd 30.70 9.85 106 21.05 +58.9AlliBGlbHi AWF .84 7.2 ...q 13.12 11.60 227 11.64 -8.8AlliNYMun AYN .67 4.7 ...q 14.29 sAlliBern AB 2.57e 9.0 13 28.90 22.55 257 28.70 +14.6AlliantEg s LNT 1.34f 3.4 20 45.52 36.84 1967 39.75 -6.7AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 299 6.97 -.9AlliGblCv2 NCZ .69 11.3 ...q 6.49 5.70 166 6.09 -1.9AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 301 13.08 +.2AlliGlEqCv NIE 1.52 6.9 ...q 22.60 19.03 98 22.17 +4.9Allz24Tgt n CBH ... ... ... 10.05 8.75 23 9.37 +3.0AllnzgDI&Cv ACV 2.00 8.5 ...q 23.82 20.03 31 23.64 +8.2AlldCap47 AFC 1.72 6.6 ... 26.24 25.14 8 25.98 +2.0AllisonTrn ALSN .60 1.4 15 45.69 32.93 1081 42.13 -2.2Allstate ALL 1.84 2.0 14 105.36 85.59 1879 93.70 -10.5Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 11 25.57 -.1Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 41 26.31 +.3Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 79 25.98 -.2 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 18 26.30 -.3Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 73 26.42 +.6Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 25 26.93 +1.2AllyFincl ALLY .52 2.0 11 31.29 18.86 3897 26.07 -10.6AlmadM n AAU ... ... ... 1.44 .70 155 .73 -29.1AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.74 50 31.73 +3.3AlpValuIntl IVAL 1.35e 4.2 ... 35.03 29.80 70 32.12 -2.8AlpMoIntQ IMOM ... ... ...q 33.00 25.69 2 30.84 +1.5sAlpMoUSQ QMOM ... ... ... 31.94 24.73 14 32.21 +12.6AlpArcVl n VMOT ... ... ... 31.39 24.95 7 30.06 +3.7AlphaPro APT ... ... 18 4.25 2.75 20 3.50 -12.5AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.54 -2.4AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 6.38 -5.3AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.97 -5.3AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 0 44.08 -1.9AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 0 69.75 +.3AlpDisrTc n DTEC ... ... ... 29.82 24.40 11 28.32 +12.3sAlpBzSoMed BUZ ... ... ... 36.34 27.87 5 36.45 +13.8AlpsRivFlex RFFC ... ... ... 35.25 30.68 7 34.35 -1.1Alps RivDiv RFDA ... ... ... 33.92 28.16 7 32.79 +3.5AlpRvrCare RFCI ... ... ... 26.24 23.73 93 23.96 -3.0AlpRivUncn RFUN ... ... ... 26.57 25.02 110 25.17 -3.4AlpSprtJG SGDJ ... ... ...q 38.94 27.95 38 29.40 -12.5AlpMedBrk SBIO ... ... ...q 39.50 25.19 84 38.90 +18.6AlpSprotG SGDM .12e .6 ...q 22.94 18.32 15 19.67 -5.0AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.95 2 36.51 +.8AlpEDvDg EDOG .73e 3.2 ...q 27.38 22.66 7 23.00 -9.5AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 7 21.92 -5.0AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 26.05 99 27.93 -2.5AlpBarr400 BFOR .25e .6 ...q 44.22 36.66 5 43.84 +5.4AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 33 24.42 -2.9AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 71 45.35 -1.0AlpAlerMLP AMLP 1.35e 12.8 ...q 12.13 9.01 13706 10.54 -2.3Alteryx n AYX ... ... ... 39.21 17.77 779 36.25 +43.5Altice n ATUS ... ... ...dd 35.29 16.25 3321 19.33 -8.9AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 68.55 -16.0AltisResid RESI .60 5.8 ...dd 13.81 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 53.91 7292 56.33 -21.1AlumChina ACH ... ... ... 23.54 11.56 28 13.29 -25.9ATrFn pfA AFSIpA 1.69 8.7 ... 25.28 13.96 7 19.50 -5.3AmTrF pfB AFSIpB 1.81 9.0 ... 25.23 12.92 5 20.17 -7.7AmTrF pfC AFSIpC 1.91 9.4 ... 25.57 14.91 17 20.20 -10.2AmTrF pf F AFSIpF ... ... ... 24.19 13.93 34 19.83 -3.4AmTrF pfE AFSIpE ... ... ... 26.09 14.80 11 22.25 -2.9AmTrFn 7.5 AFST ... ... ... 27.79 23.30 20 24.85 -4.0AmTrFn 55 AFSS 1.81 7.6 ... 26.36 21.41 13 23.93 -4.3AmTrF pfD AFSIpD 1.88 9.1 ... 25.46 14.42 17 20.69 -6.8AmberRd AMBR ... ... ...dd 10.29 6.14 44 9.14 +24.5Ambev ABEV .05e 1.0 9 7.43 5.16 31644 5.17 -20.0AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.2 20 64.89 51.89 1603 57.41 -2.7Ameresco AMRC ... ... 20 13.20 5.25 95 12.25 +42.4AMovilL AMX .17e 1.1 11 19.91 15.23 2793 15.26 -11.0tAmMovl A AMOV ... ... ... 19.87 15.22 7 15.19 -10.7AmAssets AAT 1.08f 2.9 23 41.69 30.62 299 37.04 -3.1AmAxle AXL ... ... 5 20.27 13.38 2440 16.02 -5.9AmCampus ACC 1.84f 4.4 41 49.26 34.52 780 41.41 +.9sAEagleOut AEO .55f 2.3 18 23.58 10.23 7233 24.00 +27.7AEP AEP 2.48 3.8 17 78.07 63.32 3215 65.29 -11.3AEqInvLf AEL .24f .7 22 36.14 24.16 558 35.94 +17.0AmExp AXP 1.40 1.4 15 103.24 79.62 1811 99.31 AFnclGrp AFG 1.40 1.3 19 121.69 95.19 245 109.94 +1.3AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 10 26.04 -.7AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 17 25.58 -2.4AHm4Rent AMH .20 1.0 ... 23.23 18.39 4666 20.80 -4.8AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 3 25.50 -6.9AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 10 25.39 -5.2AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.27 9 23.73 -5.7AHm4R pfF AMHpF ... ... ... 26.27 22.43 13 24.32 -4.9AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 3947 53.84 -9.6AmLorain ALN ... ... ...dd .52 .14 25 .17 -3.4AMidstrm AMID 1.65 15.1 ...dd 15.25 9.42 176 10.90 -18.4AmrRlty ARL ... ... ...dd 21.57 8.00 3 14.00 +8.9AmRenAs n ARA ... ... ... 24.07 9.91 129 14.62 -16.0AmShrd AMS ... ... 13 4.15 2.25 21 2.80 +7.8AmStsWtr AWR 1.02 1.8 30 60.00 46.62 271 55.67 -3.9AmTower AMT 3.08f 2.2 40 155.28 125.24 2565 138.91 -2.6ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 17.00 125 22.80 +16.0AmWtrWks AWK 1.82f 2.3 35 92.37 76.04 811 80.47 -12.0AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.8 35 48.37 39.41 184 43.14 -6.7Ameriprise AMP 3.60f 2.6 12 183.90 125.07 1116 139.66 -17.6AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 976 84.79 -7.7Ametek AME .36 .5 32 79.32 59.56 1569 75.61 +4.3AmiraNatF ANFI ... ... ... 7.05 1.62 792 2.96 -29.0Ampco AP ... ... ...dd 18.60 8.49 30 9.75 -21.4Amphenol APH .92f 1.0 36 93.62 72.35 1335 89.95 +2.4AmpioPhm AMPE ... ... ... 4.95 .38 387 1.84 -54.8AmpSrLn n YESR ... ... ... 28.57 23.85 24.59 +.8AmpDivOpt DIVO ... ... ... 30.56 25.82 1 28.92 -.3AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .69 66 1.13 +11.9Amrep AXR ... ... 9 7.71 6.44 7.14 +1.7Anadarko APC 1.00 1.4 81 72.70 39.96 2873 69.23 +29.1Anadrk 18 AEUA 3.75 11.3 ... 44.93 28.60 12 33.33 -3.8Andeavor ANDV 2.36 1.6 42 151.89 89.58 1247 146.80 +28.4AndeavLog ANDX 4.42f 10.0 22 55.21 40.66 499 44.07 -4.6Anf DvAlt n DALT ... ... ... 10.57 9.62 5 10.16 AnglogldA AU ... ... ... 12.00 8.02 4325 8.77 -13.9ABInBev BUD 3.19e 3.4 24 126.50 91.70 1965 95.14 -14.7Anixter AXE ... ... 14 88.85 56.25 103 64.10 -15.7Annaly NLY 1.20 11.5 12 12.73 9.95 11291 10.43 -12.3Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 9 25.36 -.5Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 31 25.21 -.6Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 57 23.96 -3.3Annaly pfF NLYpF ... ... ... 26.59 24.54 46 25.32 -1.9Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.50 14.85 244 19.31 -2.1AnteroMid AM 1.56f 5.0 24 35.10 24.20 658 31.06 +7.0AnteroRes AR 1.00 5.3 39 22.68 16.31 2199 18.87 -.7Anthem ANTM 3.00 1.3 15 267.95 179.40 1251 227.87 +1.3Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.9 11 6.35 4.55 391 5.05 -7.2Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 1 26.23 -.8Anwrth pfB ANHpB 1.56 6.0 ... 30.92 24.60 26.02 -5.2Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 9 25.15 Aon plc AON 1.60f 1.1 28 152.78 130.87 977 140.72 +5.0Apache APA 1.00 2.5 25 51.21 33.60 3290 39.25 -7.0AptInv AIV 1.52 3.7 24 46.72 37.97 937 41.31 -5.5AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 26.18 -4.5ApolloCRE ARI 1.84 9.8 11 19.26 17.56 1043 18.69 +1.3ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 6 25.55 -1.0ApolloGM APO 1.95e 6.0 11 37.35 25.61 411 32.29 -3.5ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 49 25.15 -4.3ApolG pfB APOpB 1.59 6.5 ... 25.04 24.25 118 24.57 -1.0ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 14 25.30 -3.0ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 72 16.58 +2.2ApolloTact AIF 1.20a 7.6 ...q 16.59 15.37 40 15.84 +.6AppHReit n APLE 1.20 6.3 30 20.19 16.72 1334 18.93 -3.0ApldIndlT AIT 1.20 1.7 19 75.40 54.00 195 71.80 +5.4Aptargrp ATR 1.28 1.4 27 96.39 79.97 115 93.92 +8.9sAptiv APTV .22 .2 19 99.50 70.51 921 100.13 +18.0AquaAm WTR .82 2.4 25 39.55 32.30 504 34.00 -13.3Aquantia n AQ ... ... ... 18.49 9.60 368 11.50 +1.5Acquavnt n WAAS ... ... ... 17.70 10.87 47 14.82 -4.5Aramark ARMK .42 1.1 20 46.09 36.29 980 39.14 -8.4ArborRT ABR 1.00f 10.7 7 9.60 7.88 734 9.33 +8.0Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 2 25.46 +.5ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.30 -1.0ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 0 26.09 -.4ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 1947 33.53 +3.8ArchCoal ARCH 1.60 1.9 8 102.61 60.13 590 85.47 -8.3ArchDan ADM 1.34 3.0 18 46.25 38.59 3532 44.23 +10.4Archrock AROC .48 4.1 32 13.01 8.25 3009 11.70 +11.4 Arconic ARNC .24 1.4 ...dd 31.17 16.66 4142 17.72 -35.0Arconic pf ARNCp 3.75 4.4 ... 92.00 84.56 86.00 +.2Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 37 10.80 6.95 492 7.70 -25.6ArcusBio n RCUS ... ... ... 19.67 13.26 198 15.85 -7.8tArdaugh n ARD .56 3.3 ... 23.72 17.09 72 17.08 -19.1ArdmoreSh ASC ... ... ...dd 9.05 6.40 276 8.15 +1.9AresCmcl ACRE 1.12f 8.1 12 13.98 11.96 65 13.89 +7.7AresDyCr ARDC 1.40 8.6 ...q 16.73 15.48 59 16.27 -.9AresMgmt ARES 1.18e 5.4 14 25.95 17.25 192 21.85 +9.3AresMg pfA ARESpA 1.75 6.4 ... 27.43 25.31 19 27.14 +2.4Argan AGX 1.25e ... 7 69.95 36.30 140 39.65 -11.9ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 8 25.17 -.4ArgoGpInt ARGO 1.08b 1.7 13 65.90 48.83 86 62.65 +16.9AristaNetw ANET ... ... 55 311.67 141.78 1300 274.75 +16.6ArkInnova ARKK ... ... ...q 45.35 27.70 275 45.09 +21.6ArkIndInno ARKQ ... ... ...q 37.14 27.57 26 35.05 +6.4ArkGenom ARKG ... ... ...q 30.51 20.89 138 29.59 +20.8sArkWebX.O ARKW .94p .7 ...q 55.63 32.60 186 56.07 +21.7Ark 3dPr n PRNT ... ... ... 27.21 22.65 15 25.45 +4.4Ark IsrTc n IZRL ... ... ... 22.04 19.16 7 20.99 +3.1ArlingAst AI 2.20 19.1 6 15.03 9.90 646 11.50 -2.4ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 0 24.40 -.1ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 5 23.65 -2.5ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 0 24.50 -1.8ArmadaHof AHH .80 5.6 19 16.00 12.67 263 14.37 -7.5ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 5 25.44 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 7 24.98 -.2ArmourR rs ARR 2.72 11.8 6 27.60 21.40 371 23.06 -10.3ArmsFloor AFI ... ... 66 18.65 12.03 134 13.78 -18.6ArmstrWld AWI ... ... 15 64.60 43.40 295 62.70 +3.6ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 15 17.71 -1.6ArrowEl ARW ... ... 11 87.26 72.31 376 76.74 -4.6ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.3 22 41.45 29.00 189 32.70 -17.2AskanoG g AKG ... ... ... 1.66 .43 593 1.21 +71.4AsburyA ABG ... ... 10 76.40 49.10 160 72.25 +12.9AshfordHT AHT .48 6.5 ...dd 7.57 5.42 573 7.39 +9.8Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 3 25.94 +3.0AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 7 23.59 -7.1AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 21 23.50 -6.4AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 14 23.74 -6.6AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 18 23.67 -5.7Ashford AINC ... ... 20 109.82 47.03 14 77.71 -16.4sAshland ASH .90m 1.1 44 79.68 59.80 412 80.00 +12.4AsiaPc APB .61e 2.0 ...q 15.71 12.27 7 14.68 +1.8AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 11 5.09 +4.3AspenIns AHL .96 2.2 ...dd 52.40 34.80 826 43.50 +7.1Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 30 26.11 -4.3AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 44 24.71 -4.2AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 13 25.94 -4.6AsscBc pf D ASBpD ... ... ... 26.65 24.08 6 24.91 -4.1AsscdBanc ASB .60 2.1 19 28.30 20.95 1439 27.95 +10.0AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 17 38.35 +12.5Assurant AIZ 2.24 2.4 37 106.99 84.34 594 94.28 -6.5AssuredG AGO .64 1.8 7 45.73 32.97 532 35.93 +6.1AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 12 25.78 -.9AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 12 25.75 -1.5AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 4 25.00 -.2AsteriasBio AST ... ... ...dd 3.75 1.20 105 1.65 -26.7AstraZen s AZN 1.37e 3.8 9 37.30 28.43 1537 36.47 +5.1AtHomGr n HOME ... ... 58 37.83 20.07 914 36.03 +18.6Atento SA ATTO .34p ... 14 12.90 6.68 109 7.60 -25.1Athene n ATH ... ... ... 55.22 43.96 2106 45.28 -12.4AtkoreInt n ATRK ... ... ... 24.48 15.05 504 21.64 +.9AtlPwr g AT .12 ... ...dd 2.60 1.80 527 2.15 -8.5ATMOS ATO 1.94f 2.2 16 93.56 76.46 404 87.39 +1.7AurynRs n AUG ... ... ... 3.00 1.21 55 1.26 -23.2AutoNatn AN ... ... 12 62.02 38.59 524 47.53 -7.4Autohome ATHM ... ... 20 119.50 43.39 525 117.87 +82.3sAutoliv ALV 2.32 1.5 25 154.53 104.56 815 157.62 +24.0AutoZone AZO ... ... 14 797.89 491.13 231 654.14 -8.0Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 11 2.16 +8.0AvalonBay AVB 5.88 3.5 22 197.76 152.65 812 166.90 -6.5Avangrid n AGR 1.73 3.4 39 54.55 43.13 289 51.54 +1.9AvayaHl n AVYA ... ... 20 23.76 19.08 609 23.04 +15.2AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.1 27 123.67 83.52 467 107.16 -6.7Avianca AVH .18e 2.4 ... 9.76 6.40 259 7.44 -7.3AvinoSG g ASM ... ... ... 1.89 1.14 51 1.30 -3.0Avista AVA 1.49f 2.8 29 52.87 41.21 605 52.64 +2.2Avon AVP ... ... 17 3.89 1.62 5639 1.65 -23.3Axalta AXTA ... ... ... 38.20 27.77 861 31.41 -2.9AXIS Cap AXS 1.56 2.7 ...dd 66.44 47.43 360 57.39 +14.2AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 28 24.80 -1.7AxisCap pfE AXSpE ... ... ... 25.85 23.39 113 24.89 -1.1Azul n AZUL ... ... ... 35.05 19.71 825 20.06 -15.8AzurePwr n AZRE ... ... ... 18.10 12.53 18 14.79 +4.2B -B&G Foods BGS 1.90f 6.8 8 41.00 22.00 645 28.10 -20.1B2gold g BTG ... ... 68 3.30 2.31 1585 2.72 -12.3BB&T Cp BBT 1.50a 2.8 16 56.31 43.00 2590 53.32 +7.2BB&T pfD BBTpD ... ... ... 25.79 24.87 42 25.70 +.9BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 69 25.57 +1.2BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 23 25.15 +.5BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 31 25.24 +.3BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 33 26.30 -2.6BBVABFrn BFR .25e 1.5 ... 27.45 14.11 887 16.74 -33.6BBX Cap n BBX .03 .3 11 10.17 5.87 238 9.15 +14.8BCE g BCE 3.02 ... ... 49.06 41.01 685 42.07 -12.4BG Staffing BGSF 1.20f 6.2 23 22.49 14.26 61 19.42 +21.8BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 9 25.65 -1.0BHP BillLt BHP 1.66e 3.3 ... 52.14 33.42 1687 50.56 +9.9BHPBil plc BBL 1.66e 3.6 ... 47.92 28.73 843 46.49 +15.4BP MidPt n BPMP ... ... ... 23.00 16.83 268 21.90 +6.5BP PLC BP 2.38 5.1 25 47.83 33.90 5538 46.29 +10.1BP Pru BPT 3.60e 12.9 5 31.80 18.65 185 27.90 +38.8BRF SA BRFS ... ... ... 15.50 5.55 7640 6.49 -42.4BRT BRT .80f 6.3 11 13.99 7.36 17 12.75 +8.1BT Grp s BT .99e 7.2 ... 21.16 13.53 837 13.82 -24.1BWX Tech BWXT .64f 1.0 34 72.18 45.79 661 67.17 +11.0B&W Ent n BW ... ... ...dd 12.06 1.61 1353 2.53 -55.5BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 104 18.76 -3.2BadgerMtr s BMI .52 1.2 39 52.10 39.10 79 44.40 -7.1BakHuGE n BHGE .72f 2.1 ...cc 38.59 25.53 5589 33.61 +6.2BallCorp s BLL .40 1.1 19 43.24 35.60 2600 36.65 -3.2Ballanty BTN ... ... ...dd 7.35 3.95 6 5.50 +18.3BanColum CIB 1.27e 2.7 ... 51.38 36.38 297 47.52 +19.8BancCalif BANC .52 2.6 15 23.40 17.10 359 19.95 -3.4BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 15 26.11 -.5BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 25.97 -1.7BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 7 25.88 -2.5BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 2387 6.91 -18.7tBcoBrades s BBDO .02r .4 ... 11.90 6.89 3 6.81 -19.2BcoBrad s BBD .06a .8 ... 11.98 7.12 19659 7.58 -18.7BcoLatin BLX 1.54 5.7 13 30.50 25.51 105 27.11 +.8BcoMacro BMA ... ... 31 136.10 69.95 572 82.51 -28.8BcoSantSA SAN .21e 3.9 ... 7.57 5.25 6833 5.51 -15.7BcoSBrasil BSBR .29e 3.2 6 12.11 7.18 2195 9.18 -5.1BcSanChile BSAC .85e 2.6 ... 35.09 24.26 297 32.24 +3.1BcoChile BCH 2.12e 2.2 ... 106.50 74.23 22 94.89 -1.7BcpSouth BXS .56 1.6 ... 35.55 27.20 434 34.40 +9.4Bcp NJ BKJ .24 1.4 28 18.55 15.15 1 17.50 -4.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 9 22.02 +1.2BkofAm BAC .48 1.6 17 33.05 22.73 46991 29.12 -1.4BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 26 25.83 -.6BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 10 23.97 +2.6BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 46 25.38 -1.8BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 22 24.20 +1.6BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 25.70 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1274.90 -3.3BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 114 26.13 -3.8BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 49 26.63 -1.4BkAm wtA BAC/WS/A ... ... ... 19.88 10.68 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 83 26.10 -4.0BkAm pfC BACpC ... ... ... 27.83 25.41 81 26.17 -4.6BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 16 23.32 -.8BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 19 22.41 +3.7BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 4 22.40 +3.5Bk of But n NTB 1.28 2.7 ... 49.36 31.36 123 47.81 +31.7BkHawaii BOH 2.40f 2.8 20 89.09 74.72 166 87.20 +1.8BkMont g BMO 3.84e ... ... 84.71 68.93 309 77.69 -2.9BkNYMel BK .96 1.7 14 58.99 48.97 5018 55.59 +3.2BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 38 25.34 +.8BkNova g BNS 3.28f ... 9 66.78 57.64 929 58.85 -8.8How 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 1723 Declined 1142 New Highs 172 New Lows 50 Vol. (in mil.) 3,452 Pvs. Volume 3,353 1,997 2,098 1781 990 246 39 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 DJFMAM 24,240 24,660 25,080 Dow Jones industrialsClose: 24,799.98 Change: -13.71 (-0.1%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJFMAM 7,320 7,500 7,680 Nasdaq compositeClose: 7,637.86 Change: 31.40 (0.4%) 10 DAYSDOW 24838.78 24710.82 24799.98 -13.71 -0.06% s s t +0.33% DOW Trans. 10836.17 10685.96 10769.97 -44.07 -0.41% s s s +1.49% DOW Util. 680.75 672.43 674.46 -4.99 -0.73% t t s -6.76% NYSE Comp. 12677.95 12623.42 12658.70 -15.21 -0.12% s s t -1.17% NASDAQ 7644.48 7602.38 7637.86 +31.40 +0.41% s s s +10.64% S&P 500 2752.61 2739.51 2748.80 +1.93 +0.07% s s s +2.81% S&P 400 1975.19 1964.66 1974.34 +6.14 +0.31% s s s +3.88% Wilshire 5000 28727.90 28597.32 28700.72 +46.46 +0.16% s s s +3.26% Russell 2000 1664.69 1652.76 1664.63 +11.26 +0.68% s s s +8.41% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, June 6, 2018

PAGE 63

BankUtd BKU .84 2.0 16 43.91 30.37 318 42.98 +5.6BarHarbr s BHB .80f 2.6 21 32.94 25.09 34 30.71 +13.7Br iPthCrd OILB ... ... ... 72.40 42.69 1 65.07 +10.0BarFIEur FEEU ... ... ...q 148.71 111.39 1 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 165.00 +4.2BarSelMLP ATMP 1.17e 5.7 ...q 22.97 17.78 55 20.51 -1.2BiP Cmdty DJP ... ... ...q 25.80 21.61 1537 25.05 +2.6BarcGsci36 GSP ... ... ...q 17.81 11.96 4 16.72 +7.6BrcEnEu n FLEU ... ... ... 180.26 137.43 1 146.34 -8.1BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.34 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.36 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.22 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.37 62 27.47 +20.3BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 319 26.23 -1.6BiPIndMet JJM ... ... ...q 30.93 23.45 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.03 3 121.87 +4.6BiPSPMLP IMLP 1.22e 6.7 ...q 19.89 15.44 0 18.10 +.7Barclay BCS .15e 1.4 ... 12.55 9.29 2441 10.75 -1.4iPthNtGs n GAZB ... ... ... 49.19 36.56 40.03 -2.0BiP SPVix XVZ ... ... ...q 24.65 17.32 18.81 -18.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 24.51 16.42 61 18.12 +3.5B iPVxST rs VXX ... ... ...q 56.64 25.59 21363 33.60 +20.3BarcWomLd WIL ... ... ...q 70.29 60.92 66.00 -1.6BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 18 15.27 +.1BaringsPt MPV 1.08 7.3 ...q 15.65 13.83 3 14.73 +4.5BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.3 ...dd 11.12 4.99 240 6.45 -21.7BarnesNob BKS .60 9.9 ...dd 8.41 4.10 790 6.05 -9.7Barnes B .64f 1.1 55 72.87 52.42 160 59.42 -6.1Barnwell BRN ... ... ...dd 2.95 1.62 8 1.78 -14.4BarrickG ABX .12 .9 27 18.35 11.07 8116 12.96 -10.4BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 11.94 522 13.01 -44.6Baxter s BAX .76f 1.0 35 74.48 56.83 3858 74.26 +14.9BaytexE g BTE ... ... 7 4.85 2.13 1894 4.00 +33.3BeazerHm BZH ... ... 17 23.24 11.99 214 14.98 -22.0BectDck BDX 3.00f 1.3 92 248.39 187.27 1000 227.72 +6.4BectDk pfA BDXA ... ... ... 63.84 54.18 116 59.42 +2.6Belden BDC .20 .4 10 87.15 53.65 393 55.60 -28.0Belden pfB BDCpB ... ... ... 114.45 74.97 8 78.98 -23.4Belltrx g rs BXE ... ... 1 3.32 .99 303 1.09 -36.6Belmond BEL ... ... ...cc 14.20 10.30 399 12.05 -1.6Bemis BMS 1.24 2.9 17 49.84 40.60 256 42.69 -10.7BenchElec BHE .15p ... 20 35.80 25.75 181 28.70 -1.4Berkley WRB 1.52e 2.0 17 79.74 62.00 328 77.09 +7.6Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 25 24.72 -2.0Berkly pfC WRBpC ... ... ... 27.24 24.45 16 25.09 -4.2Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 37 24.82 -4.3BerkHa A BRK/A ... ... 23 326350.03 250000.00 0 286700.00 -3.7BerkH B BRK/B ... ... 26 217.62 166.64 4323 190.77 -3.8BerkHBcp BHLB .88 2.2 18 40.45 32.85 128 40.35 +10.2tBerryPlas BERY ... ... 18 61.71 47.30 1589 47.31 -19.4BestBuy BBY 1.80f 2.5 26 79.90 51.61 4832 71.76 +4.8Best Inc n BSTI ... ... ... 13.25 8.08 1409 11.99 +33.5BigLots BIG 1.20 3.0 12 64.42 36.20 2491 39.58 -29.5BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 76 297.59 208.95 174 291.22 +22.0BioRadB BIO/B ... ... 75 295.00 210.71 287.00 +20.5BiohvnPh n BHVN ... ... ... 39.51 16.50 492 35.83 +32.8BioPhrmX BPMX ... ... ...dd .54 .10 5189 .25 +122.7BioTime BTX ... ... 3 3.50 2.08 462 2.49 +15.8BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 242 1.60 +23.1BitautoH BITA ... ... 35 54.42 18.47 1441 26.55 -16.5BlkHillsCp BKH 1.90f 3.4 17 72.02 50.49 463 56.48 -6.0BlkHCp un BKHU ... ... ... 78.74 56.40 54 61.35 -7.2BlKnight n BKI ... ... 48 53.00 42.70 447 51.50 +16.6BlkStMin n BSM 1.25 6.9 21 19.03 15.12 62 18.00 +.3BlackBerry BB ... ... 21 14.55 8.47 4194 12.16 +8.9BlackRock BLK 11.52 2.2 22 594.52 408.62 495 534.38 +4.0tBlrk22Gl n BGIO ... ... ... 10.20 9.14 68 9.14 -6.7BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 103 21.80 -6.0BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 31 14.85 +2.0BlkCAIT BFZ .87 6.6 ...q 14.81 12.83 41 13.08 -5.1BlkCorBd BHK .78 6.1 ...q 14.26 12.71 111 12.80 -8.8BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 180 10.58 -3.3BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.24 131 12.34 -7.4BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 153 11.32 -3.2BlkEngyRs BGR 1.32 8.9 ...q 15.63 12.32 100 14.86 +4.8BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 156 16.31 -.4BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 275 9.18 -.5BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 1 12.88 -3.9BlkFltRtInc FRA .81 5.7 ...q 14.63 13.70 92 14.10 +2.2BlkFloatR BGT .70 5.2 ...q 14.33 13.36 92 13.36 -4.0BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 1 14.33 -.6BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 162 11.19 -10.6BlkHlthSci BME 2.40 6.4 ...q 38.00 32.81 38 37.53 +2.8BlkIT BKT .37 6.4 ...q 6.40 5.70 111 5.77 -6.5BlkIntlG&I BGY .59 10.0 ...q 6.85 5.63 247 5.92 -9.2BlkIQM BKN .74a 5.3 ...q 15.75 13.49 33 13.88 -7.0BlkLtdD BLW .95 6.4 ...q 16.30 14.88 69 14.91 -6.2BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 36 11.35 -5.4BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.23 -2.9BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 12.95 -7.1BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 140 17.33 -4.5BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 74 13.13 -5.7BlkMuNYInt MNE .69 5.4 ...q 14.45 12.53 19 12.74 -6.4BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 142 13.30 -6.3BlkMunHIQ MFL .86 6.6 ...q 15.33 12.64 75 13.01 -11.0BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 41 12.55 -6.3BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.10 37 13.31 -8.0BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 47 12.53 -6.4BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 49 12.24 -12.0BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 59 13.45 -8.3BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 13 13.92 -6.3BlkMunyIQ MFT .85 6.4 ...q 15.32 12.83 31 13.26 -4.9BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 52 13.20 -5.7BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.79 65 12.05 -6.7BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 17 13.63 -5.0BlMunyQlty MQY .96 6.8 ...q 16.10 13.66 75 14.03 -7.5BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.36 169 12.70 -8.0BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 78 13.25 -11.5Blk2018 BPK .06 .4 ...q 15.07 14.71 32 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.89 14.92 39 15.12 +.8BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 38 14.30 -5.6BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 22 13.96 -5.7BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 26 13.22 -5.7BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 26 13.20 -7.0BlkMuIT BFK .78 6.0 ...q 14.72 12.67 61 12.94 -8.2BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.18 -1.7BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 93 21.46 -3.9BlkMunienh MEN .73a 6.8 ...q 12.46 10.34 64 10.61 -9.0BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 30 15.59 -5.6BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 21 13.93 -5.8BlkMunvst MVF .64a 7.3 ...q 10.02 8.58 8.75 -8.9BlkMuniv2 MVT .88a 6.2 ...q 16.16 13.84 20 14.15 -8.4BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.23 -5.8BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 87 13.44 -9.1BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 99 13.38 -7.9BlkMunyNJ MYJ .90 6.4 ...q 17.48 13.67 18 14.08 -10.9BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 50 12.06 -7.9BlkNJMB BLJ .83a 6.0 ...q 16.21 13.37 11 13.82 -6.2BlkNJIT BNJ .76 5.5 ...q 16.35 13.71 11 13.86 -7.9BlkNY18 BLH .03 .2 ...q 14.98 14.66 4 14.81 +.7BlkNYMB BQH .74 5.6 ...q 15.65 12.96 0 13.12 -10.9BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 20 12.48 -5.2BlkNYIT BNY .83 6.4 ...q 15.50 12.60 15 13.00 -9.1BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.99 -12.3BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 211 9.53 -2.5sBlkSciTch BST 1.20 3.4 ...q 34.69 22.03 134 35.02 +31.2BlkStMT BSD .78a 6.2 ...q 15.61 12.41 16 12.67 -7.4BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 35 19.99 -7.5BlkVAMB BHV .83 5.2 ...q 20.22 15.53 15.94 -7.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 33 18.05 +.3BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 98 15.86 +1.0Blackstone BX 2.70e 8.3 15 37.52 29.58 2891 32.42 +1.2BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 887 31.64 -1.7BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 32 16.63 +4.5BlockHR HRB .96 3.4 23 31.80 23.60 1856 28.34 +8.1BlonderT BDR ... ... ...dd 2.20 .38 892 1.32 +117.8BlueAprn n APRN ... ... ...dd 10.10 1.72 6244 3.38 -16.1tBlueCapRe BCRH 1.20 11.3 ...dd 20.20 10.75 54 10.60 -12.0BluegVac n BXG .60 2.8 ... 24.55 13.00 57 21.22 +16.2BlueLinx rs BXC ... ... 13 42.23 7.57 116 41.09 +321.0BluerkRsd BRG 1.16 12.9 ...dd 13.77 7.02 106 8.96 -11.4BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 3 25.35 -3.9BluerkR pfD BRGpD 1.78 8.0 ... 26.25 20.84 12 22.27 -11.6BluerkR pfC BRGpC 1.91 7.9 ... 26.50 22.48 5 24.28 -4.6BdwlkPpl BWP .40 3.8 10 18.29 9.10 488 10.52 -18.5Boeing BA 6.84 1.9 38 371.60 188.05 2533 360.10 +22.1BoiseCasc BCC .28 .6 17 49.09 27.60 433 49.00 +22.8BonanzaCE BCEI ... ... ...dd 37.50 23.33 176 34.82 +26.2BootBarn BOOT ... ... 13 26.25 6.10 501 24.42 +47.0sBoozAllnH BAH .76 1.7 22 45.43 31.06 772 45.21 +18.6BorgWarn BWA .68 1.3 14 58.22 40.00 1197 50.44 -1.3sBostBeer SAM ... ... 32 260.30 128.70 124 261.05 +36.6BostProp BXP 3.20f 2.6 29 131.84 111.57 652 122.12 -6.1BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 31 24.09 -4.6BostonSci BSX ... ... 21 31.02 24.54 5380 30.72 +23.9BldrG&IFd BIF .11a 1.0 ...q 11.84 9.54 35 10.67 -3.8BovieMed BVX ... ... ...dd 4.29 2.17 57 4.19 +61.2BowlA BWL/A .68 4.5 42 16.64 13.43 1 15.25 +1.7Box Inc n BOX ... ... ...dd 28.68 17.25 3653 26.54 +25.7BoydGm BYD .20 ... 24 40.44 24.17 1676 36.99 +5.5sBradyCp BRC .83 2.1 26 40.25 31.70 195 40.45 +6.7BraemHot BHR .64 5.9 9 11.34 8.44 198 10.79 +10.9AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 1605 16.33 -10.2BrasilAgro LND ... ... ... 4.55 3.21 79 3.58 +2.3Braskem BAK .78e 3.3 ... 33.73 19.01 929 23.40 -10.9BridgptEd BPI ... ... 31 15.40 5.31 209 7.35 -11.4BrigStrat BGG .56 3.0 11 27.34 17.11 209 18.53 -27.0BrightHrz BFAM ... ... 50 105.04 75.65 251 103.01 +9.6BrghtSch n BEDU ... ... ...dd 28.18 11.59 94 18.00 -3.6Brinker EAT 1.52 3.3 15 47.04 29.50 1084 45.68 +17.6Brinks BCO .60 .8 ...cc 88.10 64.35 581 78.90 +.3BrMySq BMY 1.60 3.1 51 70.05 49.96 8081 51.92 -15.3BristowGp BRS .28 2.3 ...dd 18.91 6.36 1154 12.19 -9.5tBritATob s BTI 2.24e 4.5 ... 71.87 49.99 2175 49.69 -25.8BrixmorP BRX 1.10 6.8 13 20.59 13.74 3909 16.08 -13.8sBroadrdgF BR 1.46 1.2 36 118.36 71.58 1128 117.79 +30.0 Brookdale BKD ... ... ...dd 15.66 6.28 5348 8.49 -12.5BrkfdAs g s BAM .60 1.5 14 44.33 37.22 475 40.53 -6.9BrookBus n BBU .25 .6 ... 41.42 26.27 16 40.53 +17.4BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 35 24.87 -13.6BrkGblInf INF 1.40 11.4 ...q 13.99 11.02 65 12.25 -5.3BrkfInfra s BIP 1.88 5.0 27 46.88 37.27 394 37.92 -15.4BrkRlAs n RA .20p ... ... 24.39 21.06 108 22.95 -1.8BrkfReEn BEP 1.96 6.3 ... 36.00 29.74 89 31.03 -11.1HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 28 28.26 21.15 426 28.15 BrownFA s BF/A .79 1.5 32 57.70 35.69 41 54.02 +8.1BrownFB s BF/B ... ... ... 59.58 37.71 1950 55.87 sBrunswick BC .76 1.1 19 67.06 48.04 1215 67.36 +22.0Buckeye BPL 5.05 13.3 12 65.90 35.24 1490 37.84 -23.6sBuckle BKE 1.00e 3.7 14 26.25 13.50 556 27.00 +13.7Buenavent BVN ... ... ...dd 16.80 10.87 1011 15.86 +12.6BldBear BBW ... ... 27 11.35 7.25 177 7.70 -16.3BungeLt BG 2.00f 2.8 31 83.20 63.87 1387 70.44 +5.0sBurlStrs BURL ... ... 33 152.45 79.07 2044 155.91 +26.7BylineBc n BY ... ... ... 24.80 19.02 36 21.84 -4.9C -C&J Eng n CJ ... ... ... 36.57 22.99 772 25.66 -23.3CTrkMH23 MLPC .89e 5.9 ...q 16.87 12.85 0 15.03 -1.2CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 21.39 15.66 188 21.14 +13.9CAI Intl CAI ... ... 7 40.11 19.35 344 24.22 -14.5sCBIZ Inc CBZ ... ... 24 21.10 14.05 231 21.30 +37.9CBL Asc CBL .80 15.1 3 9.67 3.80 5825 5.30 -6.4CBL pfD CBLpD 1.84 9.7 ... 24.96 16.30 62 18.96 -13.3CBL pfE CBLpE 1.66 9.8 ... 25.08 15.06 20 16.93 -23.2CBRE GRE IGR .60 8.0 ...q 8.05 7.17 207 7.50 -5.3CBRE Grp CBRE ... ... 18 48.44 34.38 2183 47.57 +9.8CBS A CBS/A .72f 1.4 15 68.86 47.98 3 50.55 -15.4CBS B CBS .72 1.4 11 68.75 47.54 2243 50.23 -14.9CCA Inds CAW ... ... 15 3.81 2.75 17 3.05 -3.2CF Inds s CF 1.20 2.9 ...dd 45.00 26.51 3888 41.34 -2.8CGG rs CGG ... ... 1 7.50 1.88 116 2.45 -45.2sCGI g GIB ... ... ... 62.68 48.94 134 62.51 +15.1CIT Grp CIT .64 1.3 21 56.14 43.25 1104 50.99 +3.6CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.10 9.60 0 10.65 +4.6CMS Eng CMS 1.43 3.2 27 50.83 40.48 2187 44.17 -6.6CNA Fn CNA 1.20a 2.5 13 55.62 46.09 166 47.58 -10.3CNH Indl CNHI .14e 1.2 ...cc 15.65 10.87 1686 11.62 -13.3tCNO Fincl CNO .40f 2.0 13 26.47 19.37 2020 19.55 -20.8CNOOC CEO 4.92e 2.9 ... 185.72 108.05 171 172.15 +19.9CNX Midst CNXM 1.30f 6.9 11 21.05 15.25 60 18.89 +12.6CNX Resc CNX .04 .2 ...dd 18.08 11.30 1791 16.44 +12.4ConslCoal n CCR 2.05 12.8 ... 16.65 13.15 9 16.00 +2.2sCONSOL n CEIX ... ... 22 47.12 19.51 537 47.35 +19.8CPFL Eng CPL .12e 1.0 ... 17.69 10.63 23 12.23 +6.3CPI Aero CVU ... ... 16 10.80 7.80 19 10.35 +15.6CRH Med CRHM ... ... ...cc 6.00 1.46 146 3.55 +34.0CRH CRH .72e 1.9 ... 39.32 32.47 361 37.40 +3.6CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 14.72 2 17.17 -2.5Csop ChInt CNHX ... ... ...q 31.99 26.24 27.65 -5.1Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.84 -5.4CSS Inds CSS .80 4.6 ...dd 30.29 15.13 86 17.25 -38.0sCTS CTS .16 .5 28 33.45 20.80 82 33.50 +30.1CURO Gp n CURO ... ... 47 24.87 13.50 212 23.10 +64.1CVR Engy CVI 3.00f 7.4 ...cc 47.67 16.75 775 40.45 +8.6CVR Ptrs UAN .71e 24.6 ...dd 4.20 2.58 193 2.89 -11.9CVR Rfng CVRR 2.95e ... 21 26.00 6.70 1245 24.15 +45.9CVS Health CVS 2.00 3.2 11 84.00 60.14 7995 63.33 -12.6CWA Inco n CWAI ... ... ... 26.93 24.45 24.72 -3.2CYS Invest CYS .88 12.1 7 8.98 6.25 1761 7.29 -9.2CYSInv pfA CYSpA 1.94 7.7 ... 25.73 24.01 3 25.27 +1.0CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 30 24.85 +.3CabGS t34 GYB .83 3.6 ... 23.75 22.03 2 22.82 -.7CabcoJCP97 PFH 1.91 14.8 ... 18.74 11.00 7 12.88 -12.7CabAT&T34 GYC .83 3.6 ... 24.90 21.30 2 23.16 +2.7CableOne n CABO 7.00 1.1 33 788.00 597.40 46 651.46 -7.4Cabot CBT 1.32f 2.1 18 68.63 50.56 480 63.09 +2.4CabotO&G COG .24 1.1 43 29.57 21.71 4981 22.57 -21.1sCACI CACI ... ... 14 169.00 118.10 105 168.60 +27.4Cactus n WHD ... ... ... 37.50 19.18 710 30.43 +50.3CadencB n CADE .13 .4 65 30.50 20.00 1215 29.83 +10.0CaledoMn n CMCL .28 3.1 ... 9.94 5.17 3 9.09 +23.0Caleres CAL .28 .8 16 37.06 22.39 518 35.04 +4.7CalifRes rs CRC ... ... ...dd 40.72 6.47 1499 37.78 +94.3CalifWtr CWT .75 1.9 28 46.15 35.25 163 39.55 -12.8sCalix CALX ... ... ...dd 7.70 4.65 227 7.70 +29.4sCallGolf ELY .04 .2 42 19.57 12.04 1311 19.71 +41.5CallonPet CPE ... ... 23 14.65 9.34 11571 10.44 -14.1Callon pfA CPEpA 5.00 9.7 ... 53.45 47.11 16 51.42 +.3Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 17 62.30 42.55 209 45.80 -4.6CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 7 39.30 +2.4CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 4 26.53 +.6CambGblV GVAL .54e 2.2 ...q 28.50 23.05 59 24.72 -3.5CamGblMo GMOM .56e 2.0 ...q 29.42 24.76 17 27.60 +.8CambGlAss GAA .55e 2.0 ... 28.60 25.73 9 27.38 -.4CambrEmS EYLD ... ... ... 38.25 29.46 3 35.79 +3.2CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 9 24.80 -4.0CambTail n TAIL ... ... ... 24.87 20.78 20.99 -7.1CamValMom VAMO ... ... ...q 28.07 22.55 23 26.66 +6.9CamdenPT CPT 3.08f 3.4 24 96.39 78.19 716 89.84 -2.4Cameco g CCJ .40 ... ... 11.68 7.68 5566 11.34 +22.9tCampSp CPB 1.40 4.2 11 57.47 33.02 3548 33.33 -30.7CampWrl n CWH .54 2.8 ... 47.62 18.16 1558 19.56 -56.3Can-Fite CANF ... ... 13 2.75 1.24 24 1.26 -14.9sCdaGoose n GOOS ... ... ... 43.71 16.96 545 43.86 +39.0CIBC g CM 5.32 ... 9 100.01 78.79 180 87.23 -10.5CdnNR gs CNI 1.33 ... ... 85.73 70.59 967 82.65 +.2CdnNRs gs CNQ 1.34 ... ... 38.20 27.52 2776 33.67 -5.7CP Rwy g CP 2.60f ... ... 193.49 150.91 1573 192.44 +5.3CannaeHl n CNNE ... ... ...dd 21.34 16.16 406 20.45 +20.1Canon CAJ ... ... ... 40.67 32.20 448 34.07 -8.9CantelMed CMD .14e .1 44 130.92 72.82 466 102.39 -.5CapOne COF 1.60 1.7 21 106.50 76.98 1747 94.35 -5.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 33 25.93 -1.0CapOne pfD COFpD 1.68 6.2 ... 27.67 25.82 38 26.89 +.3CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 39 26.46 -2.1CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 70 25.43 +.5CpOne pf H COFpH ... ... ... 27.19 25.12 45 26.13 -2.9CapOne pfG COFpG ... ... ... 25.55 23.25 63 24.31 -2.9CapSenL CSU ... ... ...dd 16.72 9.15 291 11.04 -18.2CapInv n CIC ... ... ... 10.10 9.60 1 9.76 +.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.0 13 11.14 8.17 715 9.09 +5.1Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 13 25.24 -.4CarboCer CRR ... ... ...dd 12.69 5.83 338 9.52 -6.5CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 2683 52.81 -13.8sCare.com CRCM ... ... ...cc 22.01 12.80 369 22.49 +24.7Carlisle CSL 1.48 1.4 19 119.21 92.09 243 109.10 -4.0CarMax KMX ... ... 20 77.64 57.05 1549 71.62 +11.7tCarnival CCL 2.00 3.3 15 72.70 61.89 11535 60.59 -8.7tCarnUK CUK 1.80f 2.9 ... 72.29 62.40 1302 61.50 -7.2CarpTech CRS .72 1.2 45 61.49 35.01 436 58.03 +13.8CarrSrv CSV .30 1.2 17 28.96 23.15 97 24.84 -3.4Cars.cm CARS ... ... ... 32.28 20.94 613 26.50 -8.1Carters CRI 1.80 1.6 18 129.00 83.84 743 112.07 -4.6sCarvana A n CVNA ... ... ... 31.35 12.13 1312 31.06 +62.4CastleBr ROX ... ... ...dd 2.01 .98 176 1.25 +2.5CastlightH CSLT ... ... ...dd 4.75 3.15 425 3.80 +1.3Catalent CTLT ... ... 68 47.87 33.42 653 39.32 -4.3CatchMTim CTT .54 4.2 ...dd 13.73 10.81 206 13.00 -1.0Caterpillar CAT 3.12 2.0 19 173.19 102.31 2915 153.01 -2.9sCatoCp CATO 1.32 5.4 24 24.24 10.76 516 24.40 +53.3CedarF FUN 3.56 5.4 17 72.48 59.66 117 65.48 +.8CedarRlty CDR .20 4.3 11 6.29 3.54 638 4.62 -24.0CedarR pfB CDRpB 1.81 7.8 ... 25.67 22.03 4 23.25 -8.0CedrRT pfC CDRpC 1.63 8.2 ... 25.39 18.82 72 19.91 -20.5CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 398 2.90 +53.4Celanese CE 1.84 1.6 14 116.34 89.08 738 114.97 +7.4Celestic g CLS ... ... 10 14.20 9.79 468 12.30 +17.4Cellcom CEL ... ... 7 10.62 6.40 0 6.88 -32.5Cementos CPAC .50e 4.2 ... 14.11 10.80 11.94 -3.7Cemex CX .29t ... ... 10.37 5.72 12398 5.96 -20.5tCemig pf CIG .08e 4.2 ... 2.93 1.89 15426 1.89 -8.3tCemig CIG/C .08e 4.4 ... 3.16 1.81 16 1.80 -2.8CenovusE CVE .20 ... 7 11.52 6.76 3973 9.89 +8.3Centene s CNC ... ... 18 118.94 74.73 1159 118.01 +17.0CC MLPInf CEN 1.25 13.1 ...q 11.62 8.12 180 9.51 -4.5CenterPnt CNP 1.11 4.3 18 30.45 24.81 3974 25.66 -9.5CentElBr B EBR/B ... ... ... 9.06 4.15 28 4.48 -34.0CentElecBr EBR ... ... ... 7.86 3.49 759 4.00 -29.8CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 5 23.69 -2.9CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 137 29.84 CentSecur CET 1.78e .7 ...q 29.00 24.12 14 28.38 +3.6CentrusEn LEU ... ... ...dd 5.26 3.30 3 3.64 -9.2CentCmtys CCS ... ... 14 36.00 21.90 278 29.60 -4.8CntryLink CTL 2.16 12.4 8 27.61 13.16 12442 17.43 +4.5CerdHCM n CDAY ... ... ...dd 38.87 29.68 319 36.35 +19.1Cervecer CCU .35e 1.4 ... 30.35 25.03 142 25.44 -14.0ChannAdv ECOM ... ... ...dd 15.10 8.30 109 15.00 +66.7ChRvLab CRL ... ... 22 119.05 92.67 265 110.05 +.5ChaseCorp CCF .80f .6 37 129.55 83.35 13 124.10 +3.0ChathLTr CLDT 1.32 6.4 28 23.91 17.90 251 20.60 -9.5CheetahM CMCM ... ... ... 18.18 7.54 1684 12.02 -.5sChegg CHGG ... ... ...dd 28.46 11.53 1117 28.31 +73.5Chemed CHE 1.12 .3 50 335.99 186.09 171 332.16 +36.7Chemours n CC .68 1.4 13 58.08 34.84 1219 49.90 -.3CheniereEn LNG .56p ... ...dd 68.04 40.36 2388 65.95 +22.5ChenEnLP CQP 2.20 6.2 ...dd 36.31 26.41 314 35.60 +20.1ChenEnHld CQH 2.04f 6.8 29 30.74 24.03 156 29.91 +8.0CherHMtg CHMI 1.96 10.9 4 19.43 16.01 254 17.94 -.3ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 3 25.54 -1.0ChesEng CHK ... ... 7 5.29 2.53 26345 4.32 +9.1ChesEn pfD CHKpD 4.50 8.5 ... 55.98 45.99 12 52.99 +6.6ChesGranW CHKR .32e 20.3 1 2.65 1.20 96 1.55 -16.2ChespkLdg CHSP 1.60 4.9 34 32.84 24.08 230 32.50 +20.0ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 30 78.55 Chevron CVX 4.48 3.7 55 133.88 102.55 5672 122.73 -2.0ChiRivet CVR .84 2.7 ... 38.09 26.50 1 30.91 -2.8Chicos CHS .34f 3.8 11 10.90 6.96 3307 8.91 +1.0Chimera rs CIM 2.00 10.8 8 19.93 15.77 726 18.44 -.2Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 18 25.36 -1.8Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 45 25.45 -1.4ChiCBlood CO ... ... 35 14.95 7.87 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 21 7.61 -17.9ChinaEAir CEA ... ... ... 45.33 24.44 18 42.10 +16.5ChinaFd CHN .55e 2.4 ...q 24.76 17.92 9 22.62 +4.5ChinaGreen CGA .10e 8.1 2 2.11 1.20 24 1.24 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 494 14.38 -7.9ChinaMble CHL 3.50e 7.6 ... 56.93 44.49 400 46.14 -8.7ChiNBorun BORN ... ... 3 1.57 1.10 15 1.35 +7.5ChOnlEd n COE ... ... ... 19.82 9.25 17 12.16 -2.7ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 264 95.98 +30.8ChinaPhH CPHI ... ... ...dd 1.45 .15 112 .25 +43.8ChinRap n XRF ... ... ... 12.86 2.88 70 3.34 -41.6ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 38 52.64 +1.6ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 51 47.61 +.3ChinaUni CHU ... ... ... 16.55 11.87 79 13.84 +2.3ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 3.9 7 27.98 16.16 76 22.82 -4.9ChinZenix ZX ... ... ...dd 2.31 .86 13 1.36 +11.8Chipotle CMG ... ... ...cc 468.04 247.52 719 453.34 +56.8ChoiceHtls CHH .86 1.0 41 85.35 59.60 191 82.25 +6.0ChrisBnk CBK ... ... ...dd 1.55 .75 369 .80 -37.0ChubbLtd CB 2.86e 2.2 17 157.50 128.82 1306 130.95 -10.4ChungTel CHT 1.29e 3.5 ... 39.33 33.10 85 36.68 +3.5ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 2375 46.76 -6.8CienaCorp CIEN ... ... 5 27.73 19.40 2962 24.11 +15.2Cigna CI .04 ... 16 227.13 163.02 1149 170.83 -15.9tCimarex XEC .64 .8 18 130.16 83.86 2326 83.99 -31.2CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 1 49.72 -2.5CinciBell rs CBB ... ... 55 22.20 11.65 515 12.65 -39.3Cinemark CNK 1.28f 3.7 15 44.00 32.03 1036 34.19 -1.8CinerRes CINR 2.27 8.9 13 29.36 22.61 16 25.58 +1.9Circor CIR .15 .3 29 68.76 39.84 148 48.27 -.8sCision CISN ... ... 42 15.69 9.90 588 16.05 +35.2CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.23 3 24.15 -8.8CitCHF Dl n UCHF ... ... ... 32.08 22.60 23.90 -9.9Citi GBP n DGBP ... ... ... 24.92 18.65 24.57 +15.2CitEUR Dl n UEUR ... ... ... 31.62 21.93 14 23.26 -15.6Citi EUR n DEUR ... ... ... 27.48 18.78 9 25.80 +12.5Citi AUD n DAUD ... ... ... 26.05 18.62 9 23.63 +18.1CitAUD Dl n UAUD ... ... ... 32.65 23.10 2 24.93 -6.7Citi JPY n DJPY ... ... ... 22.83 18.17 2 22.18 -2.8CitJPY Dl n UJPY ... ... ... 39.22 25.89 1 27.12 -7.2Citi CHF n DCHF ... ... ... 26.77 19.08 25.35 +7.5CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 100 26.81 -2.4CgpVelLCrd UWT ... ... ... 42.11 10.01 3479 30.02 +22.5CgpVelICrd DWT ... ... ... 44.68 6.84 7278 9.28 -34.0Citigroup C 1.28 1.9 12 80.70 63.16 14069 66.76 -10.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 31 25.26 -.8Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 60 28.20 -2.3Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 73 27.23 -4.6Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 79 26.28 -2.4Citigrp pfL CpL 1.72 6.6 ... 27.53 25.71 48 26.00 -2.1CitizFincl CFG .52 1.3 12 48.23 31.51 4022 41.49 -1.2CitizInc CIA ... ... ...cc 8.87 6.67 76 7.97 +8.4CityOffce g CIO .94 ... 10 13.93 10.03 255 12.33 -5.2CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 4 24.00 -4.7Civeo CVEO ... ... ...dd 4.20 1.57 398 3.94 +44.3CivitasSolu CIVI ... ... 32 19.90 11.15 75 17.10 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.2 ...q 17.55 14.85 15.58 -6.5CleanHarb CLH ... ... ...cc 59.86 44.75 264 53.43 -1.4ClearChan CCO ... ... ...dd 5.75 3.60 161 4.45 -3.3ClrBrEnTR CTR 1.35e 11.7 ...q 13.18 9.50 88 11.52 -.9ClrLgCap n LRGE ... ... ... 31.89 26.78 0 31.88 +8.5ClrbrgMLP CBA .80m 10.2 ...q 9.58 6.53 164 7.88 -4.8ClearEnFd CEM 1.76f 12.0 ...q 17.36 12.10 132 14.71 -3.7ClrbEOpFd EMO 1.47e 13.0 ...q 13.36 9.56 98 11.33 -4.0ClearwPpr CLW ... ... 14 50.60 22.51 155 24.90 -45.2ClevCliffs CLF ... ... 7 9.15 5.56 5647 8.29 +15.0ClipRlty n CLPR .38 ... ...dd 13.00 7.62 20 8.69 -13.0Clorox CLX 3.84 3.2 20 150.40 113.57 941 121.40 -18.4CloudPeak CLD ... ... ...dd 5.70 2.76 1151 3.49 -21.6Cloudera n CLDR ... ... ... 22.43 12.57 1598 17.10 +3.5CloughGA GLV 1.44 11.3 ...q 14.39 12.25 24 12.80 -4.0CloughGEq GLQ 1.38 9.8 ...q 14.39 12.33 58 14.05 +5.1ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 116 11.05 +1.6CCFemsa KOF 1.75e 3.0 ... 91.85 57.01 121 57.54 -17.4CocaCola KO 1.56 3.6 73 48.62 41.45 9966 43.11 -6.0CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1101 37.94 -4.8Coeur CDE ... ... 97 9.87 6.71 2616 7.74 +3.2Cohen n COHN .80 7.3 ...dd 12.00 7.50 1 10.94 +36.4CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 38 12.86 -3.4CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 51 9.42 -4.7Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 91 39.47 -16.5CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 351 22.62 -5.8C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 54 25.24 -3.2C&SIncEgy MIE 1.32 12.6 ...q 11.40 8.86 65 10.50 +2.4CohStQIR RQI .96 8.1 ...q 13.19 10.55 198 11.82 -6.6CohStRE RNP 1.48 7.7 ...q 21.98 17.91 79 19.10 -10.2CohStSelPf PSF 2.06 7.7 ...q 29.16 25.16 21 26.70 -5.5CohenStTR RFI .96 7.7 ...q 13.03 11.50 46 12.50 -2.1Colfax CFX ... ... 23 43.29 28.80 1060 30.26 -23.6ColgPalm CL 1.68f 2.7 22 77.91 61.28 3330 62.29 -17.4ColNthSC n CLNC ... ... ...dd 21.20 18.16 308 19.01 -7.4ColNrthS n CLNS ... ... ... 14.74 5.28 7351 5.95 -47.9ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 19 25.23 -.7ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 25.14 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 11 25.76 -3.0ColNrth pfG CLNSpG 1.88 8.0 ... 27.25 22.49 4 23.60 -6.2ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 30 23.00 -6.4ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 40 22.91 -9.0ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 4 22.97 -8.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 3 30.00 -.5Col SusInt n ESGN ... ... ... 32.31 27.17 29.90 -2.2Col SusUS n ESGS ... ... ... 32.51 28.62 29.60 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.86 3 18.12 -1.7ColEmxChi XCEM ... ... ...q 30.22 25.66 2 26.22 -5.2ColQualDv HILO .32e 2.1 ...q 17.10 13.72 2 15.23 -4.2Col EMCns ECON .10e .4 ...q 29.87 24.69 82 25.42 -9.6Col IndiaC INCO .03e .1 ...q 51.06 41.00 14 46.51 -6.3Col IndiaInf INXX .10e .8 ...q 16.79 12.85 11 13.10 -17.4tCol IndSC SCIN .17e 1.0 ...q 25.98 18.06 3 17.58 -25.0ColumbPT CXP .80 3.6 13 23.31 19.55 1010 22.49 -2.0ColSelTec STK .92a 4.1 ...q 24.58 20.09 75 22.64 +1.8Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 55.37 -11.9Comerica CMA 1.36f 1.4 19 102.66 64.04 948 95.67 +10.2Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 126 48.50 +11.1ComndSec MOC ... ... ...dd 3.55 1.50 12 1.65 -46.3CmclMtls CMC .48 2.0 49 26.72 17.05 818 24.18 +13.4CmtyBkSy CBU 1.36 2.2 17 61.36 48.89 150 60.97 +13.4CmtyHlt CYH ... ... ...dd 10.18 3.69 1462 3.95 -7.3CmtyHcT n CHCT 1.60f 5.8 96 30.64 22.41 139 27.70 -1.4CBD-Pao CBD .08e .4 ... 25.90 18.60 424 20.73 -12.0CompDivHd CODI 1.44 8.6 ...dd 18.35 14.60 123 16.70 -1.5ComDivH pf CODIpA 1.81 8.2 ... 25.75 20.01 17 21.95 -11.0CompssMn CMP 2.88 4.4 24 76.65 56.50 216 66.05 -8.6Compx CIX .20 1.4 14 16.63 12.30 7 14.45 +8.6ComstkM rs LODE ... ... ... 1.34 .21 92 .35 -9.5ComstkRs rs CRK ... ... ...dd 11.70 4.01 590 10.65 +25.9ConAgra CAG .85 2.3 16 39.53 32.16 2325 37.37 -.8ConchoRes CXO ... ... 19 163.11 106.73 2542 126.38 -15.9ConcdMed CCM ... ... ...dd 4.29 2.46 0 4.12 +23.7CondHos rs CDOR .78e 7.5 17 11.19 8.13 19 10.39 +4.4Conduent n CNDT ... ... ... 20.32 14.95 774 19.88 +23.0ConocoPhil COP 1.14f 1.7 54 71.71 42.27 6248 67.56 +23.1ConEd ED 2.86 3.9 15 89.70 73.35 1765 74.01 -12.9CnsTom CTO .24 .4 8 67.97 51.02 19 58.27 -8.2ConstellA STZ 2.96f 1.3 20 236.62 176.21 1279 225.27 -1.4ConstellB STZ/B 2.68f 1.2 27 234.00 180.00 0 225.09 -1.1Constellm CSTM ... ... ... 14.10 6.60 808 12.30 +10.3CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 1 102.94 -1.0ContainStr TCS ... ... 16 8.50 3.53 197 7.99 +68.6Contango MCF ... ... ...dd 6.93 2.22 4526 4.23 -10.2ContlBldg CBPX ... ... 21 31.00 21.00 121 30.65 +8.9ContMatls CUO ... ... ...dd 24.60 16.55 1 16.75 -11.8ContlRescs CLR ... ... ...cc 69.91 29.08 2923 64.21 +21.2Cnvrgys CVG .44f 1.8 16 26.66 21.13 325 24.32 +3.5CooperCo COO .06 ... 25 260.26 216.47 488 224.89 +3.2CooperTire CTB .42 1.6 19 40.78 22.58 672 26.35 -25.5CooperStd CPS ... ... 14 135.00 95.33 86 131.19 +7.1tCopaHold CPA 3.48f 3.2 13 141.34 109.04 180 108.61 -19.0tCopel ELP .26e 4.3 ... 9.69 6.11 611 6.09 -20.2CoreLabs CLB 2.20 1.8 69 130.34 86.55 421 125.22 +14.3CoreMold CMT .05 ... ... 24.50 13.53 23 14.57 -32.9CorePtLd n CPLG ... ... ... 28.30 25.25 1160 26.82 -3.8Corecivic CXW 1.72 8.0 13 31.86 18.61 715 21.55 -4.2sCoreLogic CLGX ... ... 23 53.16 41.95 277 53.59 +16.0CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 14 25.02 -2.8CorEnInf rs CORR 3.00 8.3 15q 39.42 31.50 72 36.16 -5.3CoreSite COR 4.12f 3.8 40 120.85 89.76 329 108.29 -4.9Corindus n CVRS ... ... ...dd 2.25 .66 951 .78 -23.2CorMedix CRMD ... ... ...dd .78 .17 838 .25 -49.6CrnstTotR CRF 3.35 22.2 ...q 16.79 13.62 239 15.10 -1.2CrnrstnStr CLM 3.40 22.3 ...q 17.00 13.10 241 15.27 -1.3Corning GLW .72 2.5 ...dd 35.10 26.11 6911 28.57 -10.7CpBT JCP JBN 1.75 15.0 ... 16.50 9.92 7 11.69 -7.0CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 325 16.59 +3.8CorpOffP OFC 1.10 4.0 14 36.03 24.55 1097 27.58 -5.5Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 2 31.97 -2.3CortsJCP97 KTP 1.91 14.9 ... 18.00 11.06 9 12.86 -9.9CortsJCP JBR 1.75 14.9 ... 16.49 9.82 9 11.71 -6.2CortsPE KTH 2.00 6.0 ... 34.50 30.26 3 33.42 +3.3Cosan Ltd CZZ .26e 2.9 ... 11.89 5.63 1184 8.82 -9.1Costamre CMRE .40 5.2 ... 7.78 5.45 362 7.65 +32.6Costam pfB CMREpB 1.91 8.1 ... 27.43 22.95 4 23.64 -5.5Costmr pfC CMREpC 2.13 8.6 ... 26.24 23.61 4 24.81 -2.5Costam pfD CMREpD 2.19 8.6 ... 26.89 24.36 6 25.57 -1.0Cotiviti n COTV ... ... ... 45.97 30.84 4305 39.87 +23.8Cott Cp COT .24 1.5 ...cc 17.78 13.70 719 16.14 -3.1Coty COTY .50 3.8 ... 21.68 12.92 6235 13.20 -33.6Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6sCousPrp CUZ .26f 2.7 15 9.75 8.23 3252 9.70 +4.9CovantaH CVA 1.00 6.1 ...dd 17.30 13.00 497 16.35 -3.3CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 159 84.95 -4.8CrwfdA CRD/A .28 3.5 57 9.95 6.78 95 7.96 -6.4CrwfdB CRD/B .20 2.5 57 12.40 7.54 108 8.02 -16.6Credicp BAP 8.57e 3.8 ... 239.54 170.53 156 227.46 +9.7CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 127.19 -7.3CS FILgCG FLGE ... ... ...q 264.50 174.54 3 261.00 +14.4CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.13 134 3.17 -4.2CS InvBr n DBRT ... ... ... 85.47 24.48 1 30.00 -40.1CS LgBrnt n UBRT ... ... ... 316.38 115.89 295.40 +65.6CS MthlMtg REML ... ... ... 33.50 22.00 3 26.70 -12.7CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.20 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 9 39.09 +11.1CS MAsHi MLTI 1.30e ... ... 29.48 27.00 26.91 -3.9CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 8.0 ... 19.98 13.28 2830 15.33 -14.1CrSuiHiY DHY .29 11.0 ...q 2.91 2.56 267 2.63 -7.6CrescPtE g CPG .12 1.5 43 9.25 6.40 1137 7.75 +1.7sCrestEq rs CEQP 2.40 7.0 ...dd 34.40 20.00 647 34.10 +32.2InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.1 39 29.80 17.00 104 17.32 -27.1CrosTim CRT 1.02e 7.1 14 15.74 12.99 13 14.28 -2.8CrwnCstle CCI 4.20 4.1 ...cc 114.97 93.14 2850 103.15 -7.1CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 9 1044.72 -7.8CrownHold CCK ... ... 18 62.27 42.63 2195 44.65 -20.6Cryolife CRY .12 .4 65 28.45 16.80 128 27.40 +43.1CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3sCubeSmart CUBE 1.20 3.8 29 31.44 22.83 1551 31.38 +8.5Cubic CUB .27 .4 ...dd 72.43 39.58 145 70.00 +18.7CullenFr CFR 2.68f 2.3 21 121.66 81.09 301 115.80 +22.3CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 10 25.14 +.1Culp Inc CULP .36f 1.1 16 34.05 26.15 12 31.70 -5.4Cummins CMI 4.32 3.1 39 194.18 140.60 1751 141.57 -19.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, June 6, 2018

PAGE 64

CurEuro FXE ... ... ...q 120.65 107.60 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 122.75 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 73.30 76.11 -3.0CurrChina FXCH ... ... ... 78.37 71.99 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 70.72 73.59 +.4CurtisWrt CW .60 .5 27 143.38 89.63 228 128.45 +5.4Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.73 -6.1CushTRet rs SRV 1.08 9.0 ...q 13.05 10.00 16 12.06 +1.0CushngRen SZC 1.64 9.3 ...q 21.30 15.35 42 17.69 -12.9CushRoy rs SRF .48 5.2 ...q 10.10 7.81 9 9.24 -1.3CustomBcp CUBI ... ... 11 33.85 24.75 127 31.01 +19.3CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 25.08 -2.5CustBc p C CUBIpC .57p ... ... 27.32 26.05 1 26.38 -.6CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.10 -2.1CustBc pfE CUBIpE ... ... ... 27.15 25.35 3 26.00 -2.1CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.85 -1.4CynergT n CTEK ... ... ... 5.45 2.70 17 3.84 -5.2CypressEn CELP .84 12.5 12 8.30 5.50 7 6.72 +12.0D -DCP Mid DCP 3.12 7.6 58 42.79 29.70 706 41.10 +13.1DCT IndlTr DCT 1.44 2.2 32 67.15 52.06 798 66.83 +13.7DDR Corp rs DDR ... ... 10 43.47 15.14 3310 15.90 DDR pfJ DDRpJ 1.63 6.9 ... 25.55 21.38 9 23.57 -6.2DDR pfK DDRpK 1.56 6.8 ... 25.98 21.04 16 22.99 -10.4DDR Cp pfA DDRpA ... ... ... 27.09 22.40 27 24.23 -7.9DGSE DGSE ... ... ...dd 1.74 .70 32 .73 -21.6DHI Grp DHX ... ... 8 3.25 1.25 712 2.95 +55.3DHT Hldgs DHT .20e 4.7 33 4.44 3.27 1140 4.26 +18.7DNP Selct DNP .78 7.1 ...q 11.57 9.71 269 10.91 +1.0DR Horton DHI .50 1.2 16 53.32 33.27 2956 41.99 -17.8Drdgold DRD .03e 1.1 ... 4.11 2.23 47 2.67 -18.1DSW Inc DSW 1.00 4.0 26 26.45 15.14 2507 24.75 +15.6DTE DTE 3.53 3.6 18 116.74 97.66 1066 99.29 -9.3DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 7 24.81 -1.1DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 26 25.21 -1.0DTE En27 n DTW 1.31 5.2 ... 25.75 23.34 100 25.00 -2.7DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 14 26.54 -.9DTE En un DTV ... ... ... 58.42 48.68 157 50.95 -5.6DTF TxF DTF .84 6.3 ...q 14.86 13.03 2 13.25 -5.7DXC Tch n DXC .76f .9 ... 93.28 63.58 2002 83.94 +2.3DanaInc DAN .24 1.0 18 35.27 20.93 893 23.06 -28.0Danaher DHR .64 .6 26 104.82 78.97 1962 102.09 +10.0Danaos DAC ... ... 1 3.20 1.05 22 1.35 -6.9DaqoNEn DQ ... ... 5 72.50 19.00 1962 42.19 -29.0Darden DRI 2.52 2.8 19 100.11 76.27 1090 89.26 -7.0DarlingIng DAR ... ... 24 19.50 15.44 1007 18.70 +3.1DaVita Inc DVA ... ... 17 80.71 52.51 1185 67.39 -6.7Daxor DXR .15 2.2 ... 21.66 3.40 17 6.86 +50.0DeanFoods DF .36 3.8 12 18.71 8.14 1307 9.54 -17.5sDeckrsOut DECK ... ... ...cc 117.78 61.37 891 119.28 +48.6Deere DE 2.76f 1.8 31 175.26 112.87 1872 154.45 -1.3DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 23 11.74 -3.2DelaCO VCF .72 5.0 ...q 16.50 14.00 5 14.48 -6.7sDelaDvInc DDF .62 5.5 ...q 11.46 10.18 136 11.42 +6.4DelaNatl VFL .72 5.7 ...q 13.94 12.25 3 12.55 -5.4DelaMN2 VMM .63 5.0 ...q 15.06 12.39 16 12.59 -6.5DelekLogis DKL 3.00f 10.5 14 35.54 26.60 32 28.65 -9.6Delek DK 1.00f 1.7 42 61.57 20.65 4218 58.33 +66.9DellTch n DVMT ... ... ...dd 92.40 60.77 2047 86.65 +6.6DelphiTc n DLPH .68 1.3 30 60.39 45.66 368 51.94 -1.0DeltaAir DAL 1.22 2.2 11 60.50 44.59 4958 54.67 -2.4DeltaAprl DLA ... ... ...cc 23.47 16.90 21 19.28 -4.6Dltsh SPX n DMRL ... ... ... 59.02 49.16 3 54.62 +.6Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 54.80 +1.4sDlt SP600 n DMRS ... ... ... 57.48 47.73 1 57.69 +6.3DltshInt n DMRI ... ... ... 56.65 49.79 0 53.46 +.9Deluxe DLX 1.20 1.8 13 78.87 65.85 260 67.32 -12.4DenburyR DNR ... ... ...dd 4.75 .92 10537 4.24 +91.9DenisnM g DNN ... ... ...dd .64 .38 2349 .53 -3.3Despg.cm n DESP ... ... ... 36.56 22.26 439 22.97 -16.4DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 5909 11.03 -42.0DBDogs22 DOD ... ... ... 30.43 18.80 1 22.21 -13.0DBWMTR WMW ... ... ... 32.46 26.75 30.69 +2.3DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 175 25.12 -1.3DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.17 249 25.77 -1.4DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.89 -23.9DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 8.96 1 10.40 +3.4tDB AgriSh ADZ ... ... ...q 34.80 33.40 0 21.13 -39.3DB AgriDL DAG ... ... ...q 3.81 2.60 6 2.84 -.7DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.83 +1.6DBGoldDL DGP ... ... ...q 29.42 21.65 10 24.40 -2.4DBGoldDS DZZ ... ... ...q 6.29 4.88 18 5.52 +3.0DBGlbHY23 FIEG ... ... ...q 184.00 135.81 151.54 -11.4Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 44 8.78 -.8Deut Muni KTF .84 7.6 ...q 13.64 10.94 71 11.12 -6.6Deut StInc KST .66a 5.4 ...q 12.66 12.11 0 12.31 -1.0Deut StMu KSM .84 7.7 ...q 12.80 10.70 18 10.96 -7.0DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 16 24.24 +.6DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1269 32.15 +1.2DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 12.06 +.3DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 9 28.23 -.8Deu HYBd n HYLB ... ... ... 51.56 48.68 202 49.31 -2.2Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.96 -.2DeuBrcIn n IGVT ... ... ... 50.12 48.32 1 49.01 +.3DbXR1KECo DEUS ... ... ...q 33.87 28.87 124 32.57 +1.6DeutEmCo DEMG ... ... ... 30.95 26.30 1 27.35 -5.2DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 313 43.64 -1.0DbXDvxEU DEEF ... ... ...q 31.76 26.99 5 30.02 Deut 300Ch ASHX .74p ... ...q 24.14 19.80 20.87 -5.5DbxItalyHE DBIT .22p ... ...q 26.39 22.95 23.31 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 25.17 1 25.69 -4.0DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 10 24.05 -2.7DbxNikk400 JPN ... ... ...q 31.67 25.97 19 29.56 +.8Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 11 26.45 -2.6DBX EMBd EMIH .99e 4.0 ...q 25.69 24.06 0 24.52 -2.3DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 1 23.84 -2.4DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 21 22.83 -.8DBXChiSC ASHS ... ... ...q 37.50 30.65 2 32.83 -5.8DBXHrvChi CN .30e .8 ...q 42.41 30.63 3 38.86 +4.1DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 6 31.01 -1.2DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 77 27.93 +.5DBXAsiaPH DBAP .74e 2.5 ...q 31.53 26.24 29.68 +4.5DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 874 28.95 +1.9DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 25.86 687 30.04 -3.2DevonE DVN .24 .6 25 45.16 28.80 10997 39.32 -5.0ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5sDiageo DEO 3.20e 2.2 ... 148.37 117.73 409 147.00 +.7DiamOffsh DO .50 2.7 31 20.98 10.06 885 18.76 +.9DiamRk DRH .50 3.9 17 12.99 9.87 2671 12.68 +12.3sDianaShip DSX ... ... ...dd 4.73 3.07 459 4.75 +16.7DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.18 6 24.85 +.2DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 3 25.55 -.5DicksSptg DKS .90 2.4 13 41.71 23.88 2529 37.18 +29.4Diebold DBD .40 3.3 13 28.50 11.43 911 12.05 -26.3DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 127.23 96.56 883 108.21 -5.0DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 21 25.42 -.3DigtlR pfH DLRpH 1.84 7.0 ... 27.95 25.93 13 26.22 -1.7DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 9 23.81 -5.1DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 18 26.33 -4.3sDillards DDS .40 .4 11 88.51 49.91 943 91.59 +52.5Dillard38 DDT 1.88 7.3 ... 26.40 25.13 14 25.81 -.2DineEquity DIN 2.52m 4.0 4 81.78 36.71 312 63.04 +24.3DiploPhm DPLO ... ... 73 27.78 14.23 578 24.78 +23.5Dir SilMBl n SHNY ... ... ... 12.28 7.00 10 7.91 -16.9DirBrCm n COM ... ... ... 26.10 23.23 2 25.31 +3.1DirChInt n CWEB ... ... ... 69.08 41.71 60 59.10 +15.7Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 1 23.65 -9.9DirxAero n DFEN ... ... ... 58.00 25.75 45 51.36 +15.4DrxTrnBl n TPOR ... ... ... 43.11 23.47 11 33.82 -2.0DxEmMkt n EMBU ... ... ... 26.61 20.84 21.47 -16.9Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 14 22.03 -20.0DirxInds n DUSL ... ... ... 44.53 25.95 4 33.85 -7.9tDirxMex n MEXX ... ... ... 33.36 13.80 47 13.10 -36.4DrxRBkBr rs WDRW ... ... ...q 56.13 20.16 2 21.37 -30.2DxRsaBr rs RUSS ... ... ...q 44.39 14.43 40 18.64 -19.0tDxSOXBr rs SOXS ... ... ...q 33.69 9.15 2437 9.06 -45.1DxGBull rs NUGT ... ... ...q 44.03 21.25 4143 25.23 -20.4DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 7765 14.12 -20.5DirSPX Br SPDN ... ... ... 34.16 28.53 45 29.52 -3.6DxGlMBr rs JDST ... ... ...q 79.16 40.90 582 49.60 -3.3DirSPBear s SPXS ... ... ...q 42.18 24.22 1980 25.65 -14.4Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.12 +3.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 5 37.32 +3.7DxChiABear CHAD ... ... ...q 38.47 27.67 1 31.36 +.7DrxNGBear rs GASX ... ... ...q 47.19 16.50 27 21.02 -10.4DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 5118 7.07 -40.4DrxRBkBull DPST ... ... ...q 95.94 43.51 11 88.29 +21.4DirDGlBr rs DUST ... ... ...q 35.88 19.01 3428 23.86 +.7DxSPXBll s SPUU ... ... ...q 57.21 40.57 2 51.99 +4.9DxEuFnBl EUFL ... ... ... 65.95 35.63 0 37.46 -21.1DirGlMin n MELT ... ... ... 28.00 23.20 24.48 sDirSCBll s SMLL .27e .5 ...q 57.67 39.39 2 58.10 +13.5Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 19.12 +1.7DrNsd100 rs QQQE ... ... ...q 47.40 39.20 26 45.70 +5.8sDrxDlySCB LLSC .10p ... ...q 40.01 31.20 2 40.43 +13.8Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.41 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 65 44.07 -12.7DiEurBll3x EURL .14e .4 ...q 47.12 29.48 16 35.29 -7.3DrxEMBll rs EDC ... ... ...q 168.70 81.25 121 110.89 -11.8Dir MLPHi ZMLP 1.60m 10.3 ...q 17.94 13.61 10 15.58 -2.6DxLatBll s LBJ ... ... ...q 49.13 21.06 77 21.73 -32.7DirTotBBr SAGG ... ... ...q 32.31 30.87 0 31.94 +2.6DxBrzBull s BRZU ... ... ...q 65.25 22.75 2972 23.01 -42.9DxBiotBll rs LABU ... ... ...q 116.54 47.47 818 102.56 +31.7DxIndiBll rs INDL ... ... ...q 120.64 69.14 27 74.84 -26.7DxNGBll rs GASL ... ... ...q 31.99 14.60 146 20.78 -18.2DrDevMBr DPK ... ... ...q 16.44 10.08 4 12.08 -1.9DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1416 35.93 +18.4DxREBear DRV ... ... ...q 15.62 9.81 104 10.63 +1.5Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.90 +4.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 2 74.44 -3.5DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 15.20 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 76.00 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 42.01 8 52.28 -16.1tDxSCBear rs TZA ... ... ...q 18.57 9.22 7036 9.06 -26.2DxFnBr rs FAZ ... ... ...q 18.00 9.71 1015 10.57 -9.6Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 30 60.09 -34.9Dx30TBear TMV ... ... ...q 22.45 17.07 919 20.04 +13.7DxFnBull s FAS ... ... ...q 82.80 46.48 1210 66.60 -2.6DxBiotBea rs LABD ... ... ...q 97.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 12 42.08 +1.4DxMCBr rs MIDZ ... ... ...q 19.74 11.37 0 11.37 -15.5DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 20.50 96 27.35 -7.9DxHcrBll s CURE ... ... ...q 63.45 37.96 91 45.44 -2.5DxTcBull s TECL ... ... ...q 149.65 69.95 203 148.23 +32.1DxRetlBll s RETL ... ... ...q 45.73 21.33 24 41.80 +16.0DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 622 182.99 +32.7Dir30TrBul s TMF ... ... ...q 23.46 16.93 328 18.62 -15.8Dir10TrBear TYO ... ... ...q 16.00 13.12 8 15.19 +8.0Dx10yTBull TYD ... ... ...q 47.36 38.20 1 40.14 -8.5DxMCBull s MIDU ... ... ...q 53.91 33.43 128 50.08 +7.9DrxREBull s DRN ... ... ...q 24.73 14.68 103 20.18 -11.6DirxChiBull YINN .38e 1.1 ...q 53.89 21.08 561 34.76 +2.2DirxDMBull DZK ... ... ...q 100.54 64.13 3 77.76 -5.7sDrxSCBull s TNA .41e .5 ...q 84.25 48.17 2393 85.79 +22.1DrxSPBull s SPXL ... ... ...q 54.49 33.37 2533 46.01 +3.8DirxEnBull ERX ... ... ...q 44.29 21.37 1582 37.42 +7.1Discover DFS 1.40 1.9 14 81.93 57.50 1601 74.48 -3.2Disney DIS 1.68f 1.7 14 113.18 96.20 5966 99.94 -7.0Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 41 12.41 -7.6DrReddy RDY .29e 1.0 ... 42.97 28.13 692 28.92 -23.0DocuSec rs DSS ... ... ...dd 3.16 .56 582 1.72 -4.4DolbyLab DLB .64 1.0 67 74.29 48.00 332 64.02 +3.3DollarGen DG 1.16f 1.2 16 105.82 65.97 3722 94.18 +1.3DomMidst DM 1.34f 10.2 9 34.85 12.55 840 13.05 -57.1DomEngy D 3.34 5.3 13 85.30 62.31 3496 62.77 -22.6DomRes un DCUD ... ... ... 53.58 43.00 93 43.26 -16.3DomRs76 n DRUA ... ... ... 25.94 23.04 111 25.05 -2.0sDominos DPZ 2.20f .8 44 257.43 166.74 805 262.63 +39.0Domtar g UFS 1.74 3.6 18 52.58 36.29 443 48.42 -2.2Donaldson DCI .76f 1.6 25 52.20 42.59 370 47.07 -3.8DonlleyRR rs RRD .56 8.8 7 12.99 6.15 1123 6.33 -31.9DonnlyFn n DFIN ... ... ... 23.75 15.22 292 15.55 -20.2DorianLPG LPG ... ... ...dd 8.73 6.20 194 7.99 -2.8DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 201 20.20 DblLOppCr DBL 2.00a 9.5 ...q 26.09 20.48 44 21.13 -4.8sDougDyn PLOW .96 2.0 34 47.55 30.15 79 47.55 +25.8DEmmett DEI 1.00 2.6 25 41.59 34.72 891 38.74 -5.7Dover DOV 1.88 2.4 20 109.06 75.74 1227 78.35 -22.4DoverDG DDE ... ... ...dd 2.40 .92 1608 1.87 +83.3DoverMot DVD .08f 3.8 10 2.45 1.80 6 2.10 +7.7DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 10343 67.89 -4.7DrPepSnap DPS 2.32 1.9 27 126.65 83.23 579 120.12 +23.8Dry Gl24 n DCF .22f 2.3 ... 10.05 9.11 22 9.25 -1.6DryHYSt DHF .35 11.0 ...q 3.57 3.12 211 3.16 -5.4DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 41 12.55 -3.5DryfMu DMF .54 6.7 ...q 10.00 7.93 42 8.09 -9.0DryStrt LEO .52 6.7 ...q 9.18 7.53 107 7.70 -10.9DrySM DSM .50 6.5 ...q 8.85 7.42 82 7.61 -11.0Dril-Quip DRQ ... ... ...dd 56.55 35.85 413 48.20 +1.0DriveShack DS .48 7.4 17 6.94 2.41 311 6.52 +17.9DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 0 25.66 -.2DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.15 +.1DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 5 25.30 -.6DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 85.05 -8.0DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 2 102.06 -5.8Ducomun DCO ... ... 20 35.55 25.06 26 34.41 +20.9Df&PGblUt DPG 1.40 9.5 ...q 17.24 13.50 92 14.69 -5.3DufPUC DUC .60 7.1 ...q 9.33 8.40 78 8.44 -4.6DukeEngy DUK 3.56 4.8 16 91.78 72.93 2492 74.75 -11.1DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 54 25.57 +.9DukeRlty DRE .80 2.8 23 30.14 24.30 2362 28.58 +5.0DunBrad DNB 2.09 1.6 19 130.95 101.17 408 129.38 +9.3Dycom DY ... ... 22 123.99 73.95 409 92.73 -16.8Dynagas DLNG 1.69 20.9 ... 15.94 7.51 66 8.07 -25.7Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 2 25.94 -.3Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.1 15 7.41 6.02 288 6.49 -7.4Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.58 +.3Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 17 24.47 -1.2E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 9 20.34 -2.0ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 7.9 ...q 26.25 19.00 23.41 -2.8E-TrAlerInf MLPI 1.88e 8.0 ...q 27.18 20.31 266 23.64 -2.3ETBbgCmd DJCI ... ... ...q 16.92 14.33 2 16.47 +2.7ETrAlerian AMU 1.45e 8.5 ...q 19.18 14.59 77 17.04 -1.6E-TrFood FUD ... ... ...q 19.82 17.55 18.34 +1.9E-TrcEngy UBN ... ... ...q 10.00 5.67 10 9.14 +17.4E-TrcIMet UBM ... ... ...q 22.54 13.55 2 18.78 +10.1E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.6 ...q 20.09 13.13 62 15.57 -5.3E-TrcCmci UCI ... ... ...q 16.37 12.85 4 16.07 +4.4E-TrcSilv USV ... ... ...q 22.76 19.91 0 20.72 -4.7E-TrcGld UBG ... ... ...q 35.00 31.00 33.16 +.4E-TrLvstk UBC ... ... ...q 21.19 16.05 18.09 -8.6ECA MTrI ECT .33e 16.3 5 2.55 1.45 21 2.00 -7.0EG 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 ... ... ... 28.50 16.82 459 18.70 -16.2EMCOR EME .32 .4 24 85.08 62.15 196 78.43 -4.1EMX Roy g EMX ... ... ... 1.34 .67 60 1.15 +38.4ENI E 1.29e 3.6 ...dd 40.15 29.44 128 36.09 +8.7EOG Rescs EOG .74f .6 ...dd 128.03 81.99 3702 116.58 +8.0EP Energy EPE ... ... ...dd 4.58 1.27 892 2.69 +14.0EPAM Sys EPAM ... ... 73 131.75 77.96 384 127.05 +18.3EPR Prop EPR 3.84 6.2 16 75.55 51.87 394 61.80 -5.6EPR pfC EPRpC 1.44 5.5 ... 29.73 23.38 5 26.29 -2.3EPR pfE EPRpE 2.25 6.4 ... 37.59 33.48 34.91 -5.3EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 16 23.25 -7.1EQT Corp EQT .12 .2 ...dd 67.84 43.70 2139 50.73 -10.9EQT GP n EQGP 1.03e 4.1 13 31.77 21.05 141 25.24 -6.2EQT Mid EQM 4.26f 7.3 11 78.75 50.89 389 58.30 -20.2ETF SITRis RISE ... ... ...q 25.18 22.59 1 24.68 +3.9ETF JrSil SILJ ... ... ...q 13.81 9.79 37 11.11 -2.1ETF Cyber HACK ... ... ...q 38.33 28.38 374 38.28 +21.0ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 sETF MobP IPAY ... ... ...q 39.15 29.19 63 39.25 +12.5ETF M AlH MJ ... ... ... 39.72 26.02 412 31.11 +6.4sETF M Vid GAMR ... ... ... 53.86 39.99 39 54.26 +13.2ETF Drone IFLY ... ... ... 38.00 33.54 7 35.66 -4.6sETF AIPw n AIEQ ... ... ... 28.05 24.03 69 28.11 +8.6ETF MgT ef WSKY ... ... ... 35.50 31.34 6 32.97 -3.6Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 sBlStIsrTc n ITEQ ... ... ... 34.81 30.11 12 35.23 +11.4ETF Clim ETHO ... ... ...q 37.25 30.23 1 35.92 +5.7sETFAlpAlt ALFA ... ... ...q 47.39 39.39 1 47.98 +12.1ChngFnDvr CHGX ... ... ... 20.37 18.02 19.13 +2.1ETF EmM n EEMD ... ... ... 28.41 24.44 24.83 -5.0ETF spx H n SPDV ... ... ... 28.19 25.00 5 26.92 +2.9ETF AptF n FTVA ... ... ... 30.36 24.74 30 27.74 +2.2ETF GOP n MAGA ... ... ... 29.82 24.92 5 27.58 -1.2NtDUSEq ef MXDU ... ... ... 28.40 25.93 27.64 -2.6NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.33 -4.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.76 -5.3ETF RvCp n RVRS ... ... ... 16.76 14.84 12 16.16 +1.6ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.32 -3.5ETFDeepV DVP .66e 1.8 ...q 36.90 27.30 15 36.60 +11.6GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.86 -1.1ETF OCIO n OCIO ... ... ... 27.81 25.44 26.80 +.1ETF Seren ICAN ... ... ... 28.54 25.35 1 28.26 +4.1PremisCap TCTL ... ... ... 31.57 27.65 2 30.07 +.3AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 34.89 27.21 42 35.03 +15.5EtfAlphacln ALFI ... ... ...q 26.95 22.64 1 25.80 +3.4EtfUSGblJ JETS ... ... ...q 34.75 27.69 108 30.46 -6.4ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 3 32.62 -2.3EtfInfcMLP AMZA 2.08 26.7 ...q 10.33 6.55 845 7.79 -9.5ETF BioPr n BBP ... ... ... 45.18 37.33 1 43.40 +7.0ETF ClinT n BBC ... ... ... 36.25 25.88 15 34.74 +22.2InfrCpPfd PFFR ... ... ... 26.27 23.61 6 24.68 -1.5EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 16 24.34 -3.5EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 23.83 1 24.09 -8.1Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 24.96 -2.0ETF PrMtl GLTR ... ... ...q 68.06 59.21 20 63.59 -2.2ETFS Com BCI ... ... ... 25.95 18.58 42 25.03 +2.2ETFS Comd BCD ... ... ... 27.60 23.25 2 27.02 +4.9ETFS EnCm BEF ... ... ... 29.22 22.55 1 27.92 +10.0ETFSGold SGOL ... ... ...q 132.10 117.19 762 125.35 -.6ETF Pall PALL ... ... ...q 107.47 79.11 11 94.40 -7.0ETF Plat PPLT ... ... ...q 97.94 83.35 60 85.67 -3.2EagleCGr GRF .50e 2.4 ...q 8.59 7.11 2 7.50 -5.5EagleGrInc EGIF 1.31 8.5 ...q 17.32 14.83 21 15.36 -7.4EagleMat EXP .40 .4 26 122.49 86.51 194 109.04 -3.8EaglePtCr ECC .80 4.4 ... 21.60 17.28 149 18.12 -3.7EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 66 25.22 -2.4EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.23 -.3EagleP27 n ECCY ... ... ... 26.75 24.80 2 25.50 +.4Earthstone ESTE ... ... ...dd 12.17 7.85 194 8.29 -22.0EastGvP n DEA 1.04 5.1 30 22.32 19.03 365 20.30 -4.9EstANG wd NGT/WD ... ... ... sEastgrp EGP 2.56 2.7 33 95.97 77.74 233 95.05 +7.5EastChem EMN 2.24 2.1 14 112.45 81.39 767 106.37 +14.8EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 244 5.45 +75.8Eaton ETN 2.64f 3.3 18 89.85 69.82 4641 79.45 +.6EatVn 22 n EFL ... ... ... 10.09 9.08 27 9.50 +2.8EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 39 9.80 -2.0EV CAMu EVM .68 6.6 ...q 12.89 10.15 44 10.39 -9.7EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 6 10.83 -5.8EVCAMu CEV .71 6.2 ...q 13.01 11.23 23 11.46 -5.8EatnVan EV 1.24f 2.3 20 60.95 45.06 604 55.02 -2.4EV EnEq EOI 1.04 6.6 ...q 15.88 12.94 92 15.81 +9.0EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 161 17.52 +15.1EV FltRt EFT .91 6.2 ...q 15.33 14.03 115 14.82 +3.4EVFltRtIP EFF 1.13 6.7 ...q 17.15 15.93 17 16.75 +2.7EV LtdDur EVV 1.22 9.6 ...q 14.29 12.67 415 12.68 -7.1EV MAMu MAB .65 5.1 ...q 16.00 12.35 12 12.81 -3.0 EVMAMu MMV .69 5.5 ...q 14.04 12.26 1 12.45 -5.0EV MIMu MIW .71 5.4 ...q 14.39 12.52 0 13.11 -2.6EVMIMu EMI .71 5.5 ...q 14.52 12.04 1 12.89 +.4EVMuniBd EIM .77 6.5 ...q 12.99 11.60 71 11.78 -5.8EVMuni2 EIV .70 5.8 ...q 12.95 11.47 20 11.95 -2.9EVMunTT ETX .85 4.4 ...q 21.20 18.81 45 19.37 -6.5EV MuIT EVN .85 7.1 ...q 13.13 11.39 156 11.91 -4.0EV NMuOp EOT 1.03 5.1 ...q 23.54 20.02 31 20.37 -9.6EV NJMu EMJ .75 6.4 ...q 13.52 11.51 4 11.77 -5.3EVNJMu EVJ .73 6.5 ...q 12.95 10.99 5 11.25 -4.2EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.81 -6.5EV NYMu ENX .72 6.4 ...q 13.34 11.01 39 11.29 -8.4EVNYMu EVY .74 6.1 ...q 13.56 11.84 6 12.18 -4.2EV OHMu EIO .70 6.0 ...q 14.70 11.35 1 11.62 -8.5EVOHMu EVO .73 5.9 ...q 14.10 12.10 2 12.40 -4.8EV PAMu EIP .77 6.4 ...q 13.35 11.62 6 12.10 -2.7EVPAMu EVP .73 6.4 ...q 12.66 11.23 3 11.40 -6.5EVRiskMgd ETJ 1.12 11.8 ...q 9.92 8.74 229 9.45 -1.9EV SrFlt EFR .95 6.5 ...q 15.06 14.01 81 14.54 +.7EV SrInc EVF .42 6.4 ...q 6.87 6.31 104 6.57 +.8EVShDur EVG 1.08 8.2 ...q 14.64 13.08 21 13.14 -8.4EVTxABdO EXD 1.16 12.6 ...q 11.98 9.12 127 9.21 -10.1EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 139 23.09 -.8EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 142 17.16 -1.0EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 68 25.19 -.8EV TxDiver ETY 1.01 8.2 ...q 12.62 10.17 303 12.40 +1.7EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 946 9.44 +.6EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 66 16.08 -3.9EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 167 11.78 -1.2EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 177 15.45 +.5EclipseRs ECR ... ... 22 3.10 1.23 779 1.55 -35.4Ecolab ECL 1.64 1.1 31 150.46 125.74 1115 144.61 +7.8Ecopetrol EC .16e .7 ... 23.34 8.60 721 21.58 +47.5Edenor EDN ... ... ... 63.29 28.88 102 45.94 -7.6Edgewell EPC ... ... 11 78.04 39.50 471 44.45 -25.2EdisonInt EIX 2.42f 4.0 14 83.38 57.63 1746 60.60 -4.2EducRltTr EDR 1.56 4.1 30 40.84 30.07 1004 38.42 +10.0EdwLfSci s EW ... ... 47 143.76 100.20 981 141.86 +25.9eHiCarSvc EHIC ... ... ... 13.43 8.89 233 13.25 +14.58x8 Inc EGHT ... ... ...dd 23.05 10.30 626 19.00 +34.8ElPasoEl EE 1.44f 2.5 24 61.15 48.05 190 57.35 +3.6ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.70 -2.2EldorGld g EGO .02e ... 12 2.93 .80 4728 1.15 -19.6Electrmed ELMD ... ... 18 7.96 4.60 18 4.75 -21.7ElevCr n ELVT ... ... ... 9.48 5.90 338 7.72 +2.5EliLilly LLY 2.25 2.7 80 89.09 73.69 3658 84.82 +.4Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 75 114.95 79.71 420 107.93 +20.7EllingtnF EFC 1.76 11.1 12 16.83 14.12 27 15.91 +9.6EllingtRM EARN 1.48 13.0 14 15.74 10.23 81 11.36 -5.6Ellomay ELLO ... ... ... 11.09 7.50 8.11 -9.9EllswthFd ECF .80e 8.5 ...q 9.88 8.81 19 9.43 +.2Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 2 24.13 -4.0eMagin EMAN ... ... ...dd 2.80 1.23 65 1.60 -3.0EAndinA AKO/A .68e 3.0 ... 28.25 22.07 0 23.00 -13.2EAndinB AKO/B .74e 2.8 ... 31.80 23.90 5 26.52 -9.4Embraer ERJ .13e .6 ... 28.55 17.90 771 23.23 -2.9EmerExp n EEX .29f 1.4 ... 24.56 18.19 104 21.20 +4.2EmergeES EMES 2.68m ... ...dd 10.81 5.65 405 7.81 +8.6EmergBio EBS ... ... 30 55.91 31.06 339 52.87 +13.8EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 28 74.45 57.47 4009 72.67 +4.3EmerR hs MSN ... ... ...dd 1.89 1.07 28 1.46 EmpOPES ESBA .34 2.0 ... 21.53 15.17 5 17.08 -17.4EmpOP60 OGCP .34 2.0 ... 21.30 15.28 2 17.16 -15.8EmpOP250 FISK .34 2.0 ... 21.17 15.88 17.00 -16.7EmpStRTr ESRT .34 2.0 44 21.66 15.94 1251 17.15 -16.5EmployH EIG .80 2.0 14 50.45 38.35 79 40.05 -9.8tEElChile EOCC 1.07e 5.0 ... 29.41 21.47 30 21.49 -20.1EnLinkLP ENLK 1.56 8.8 ... 18.58 12.75 1058 17.77 +15.6sEnableMid ENBL 1.27 7.6 18 17.41 12.89 1137 16.80 +18.1EnbrdgEM EEQ 1.40t ... ...dd 16.39 8.38 472 9.58 -28.5EnbrdgEPt EEP 1.40 13.8 12 16.72 8.89 1116 10.12 -26.7Enbridge ENB 2.68 ... ... 42.31 29.00 3801 31.50 -19.5EnCana g ECA .06 .5 21 14.31 8.01 10497 12.15 -8.9sEncompHlth EHC 1.00 1.5 25 65.87 42.21 525 66.55 +34.7HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 46 3.24 1.94 890 2.77 +15.9EnduroRT NDRO 1.55e 50.0 8 4.41 2.29 322 3.10 -1.6EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 71.97 46.16 1883 61.46 +6.8Energizer n ENR 1.16 1.9 21 64.00 40.64 672 59.61 +24.2Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 1044 2.08 +16.2EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 1870 17.61 +2.0EngyTrfPt ETP 2.26 11.6 19 21.68 15.06 2976 19.48 +8.7EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 868 12.45 +27.2EnersisAm ENIA .21e 2.2 ... 12.11 9.21 1219 9.69 -13.2EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.1 ... 6.57 5.03 177 5.38 -5.3EnerSys ENS .70 .9 29 81.48 61.33 139 80.17 +15.1Engility EGL ... ... ...cc 35.63 21.19 67 32.18 +13.4EnLinkLLC ENLC 1.05f 5.9 15 20.00 13.80 388 17.80 +1.1Ennis Inc EBF .80 4.3 14 21.50 16.10 55 18.65 -10.1EnovaIntl ENVA ... ... 20 35.35 11.15 328 34.80 +128.9EnPro NPO .96f 1.3 42 94.79 66.01 107 73.73 -21.2ENSCO ESV .04 .6 ...dd 7.60 4.10 8641 6.56 +11.0Enservco ENSV ... ... ... 1.50 .28 151 1.20 +86.3EnSync ESNC ... ... ... .65 .31 80 .34 -13.4tEntercom ETM .36 5.6 8 12.43 6.65 3726 6.40 -40.7EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 28 24.86 -1.1EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 3 23.81 -4.5EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 11 24.52 -2.8Entergy ETR 3.56 4.6 34 87.85 71.95 1227 77.71 -4.5EntLA 66 ELC 1.22 4.9 ... 25.17 23.08 32 24.86 +.2EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 4 25.21 +.4EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 24.15 -2.7EntMS FtM EMP ... ... ... 25.49 23.18 35 24.91 -1.0EntgyNO n ENO ... ... ... 26.99 24.25 10 25.85 +.9EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 5 24.49 -1.9EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 3 26.26 -.9sEntProdPt EPD 1.71f 5.8 22 29.51 23.10 3613 29.50 +11.3Entravisn EVC .20 4.9 41 7.90 3.90 392 4.10 -42.7EntrResc EGI ... ... ... .69 .34 17 .43 -29.5Envestnet ENV ... ... 45 60.28 36.85 189 54.95 +10.2EnviroStr EVI .20e ... 82 43.10 21.30 4 39.95 -.1EnvisnHl n EVHC ... ... ...dd 64.00 23.79 3068 43.21 +25.0Enviva n EVA 2.50f 8.2 ...cc 31.95 25.01 38 30.40 +9.9EnzoBio ENZ ... ... ...dd 12.04 5.35 56 6.51 -20.1Equifax EFX 1.56 1.3 20 147.02 89.59 814 117.52 -.3EquityCmw EQC ... ... 31 32.35 27.96 616 31.03 +1.7EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 8 25.65 -2.6EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4sEqtyLfPrp ELS 2.20 2.4 28 92.82 79.78 420 91.63 +2.9EqtyRsd EQR 2.16 3.4 31 70.46 54.97 2020 64.02 +.4EquusTR EQS ... ... 30q 2.54 2.18 8 2.40 EraGroup ERA ... ... 13 13.36 8.00 35 13.00 +20.9Eros Intl EROS ... ... ...dd 16.90 6.65 419 14.10 +46.1EscoTech ESE .32 .6 19 66.80 50.30 68 57.55 -4.5Espey ESP 1.00 3.4 59 29.97 21.07 0 29.00 +21.0Essent ESNT ... ... 8 50.08 32.73 604 35.24 -18.8EssexPT ESS 7.44f 3.1 28 270.04 214.03 495 240.92 -.2EsteeLdr EL 1.52 1.0 50 153.88 93.45 1630 148.70 +16.9Esterline ESL ... ... 17 101.50 67.15 86 73.50 -1.6EtfSilver SIVR ... ... ...q 17.70 14.92 47 16.05 -2.8EthanAl ETH .76 3.1 17 33.13 21.50 308 24.60 -14.0Etrac2xMtg MORL 3.31e 21.3 ...q 19.50 12.50 169 15.56 -11.8Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 0 70.20 -4.1Etr2xHomb HOML ... ... ...q 70.00 33.82 49.53 -17.7EtrCrdOil n OILX ... ... ... 42.14 25.90 6 37.94 +16.4EtHiDLwV HDLV 2.57e 10.4 ... 33.35 23.58 6 24.72 -23.2Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 56.83 +4.8Etr2xCEFd CEFL 2.88 18.1 ...q 18.98 15.40 106 15.92 -12.1EtrcDvsHi DVHL 2.85e 14.7 ...q 22.47 17.57 10 19.35 -4.3EtrWFxEn LMLP 1.90e 11.5 ... 19.00 14.10 46 16.48 +4.7EtracReit LRET 2.00e 8.4 ...q 27.57 19.32 1 23.78 -9.6UBS VlHdg XIVH ... ... ... 82.84 11.86 5 15.67 -79.7VelShSP46 BSWN ... ... ... 24.95 9.02 0 10.58 -40.8UBS VlVIX LSVX ... ... ... 33.40 12.32 15.07 -50.8Etr EnhGl FIHD ... ... ... 191.45 145.40 49 161.87 -5.9FI EnhEu n FIEE ... ... ... 202.02 151.77 3 165.75 -6.6Etr SP MLP MLPZ .06p ... ... 51.00 31.45 40.49 -5.6Etr MLP In MLPQ .08p ... ... 51.75 25.63 6 34.41 -8.7EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.00 -1.7EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 16.21 +8.0EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.92 -4.5Etr2xLevLg LBDC 2.89e 18.7 ...q 20.30 13.65 2 15.48 -5.0EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 16 15.46 -12.7EtrSCHiDv SMHD 3.06e 16.3 ...q 21.90 14.27 40 18.75 -4.5Euronav n EURN 2.41e ... ...dd 9.65 6.90 447 9.40 +1.6EuroEqFd EEA .17e 1.8 ...q 10.88 9.02 7 9.63 -2.4EvansBc EVBN .92f 2.0 19 47.98 37.80 14 46.90 +11.9Evercore EVR 2.00f 1.8 25 111.85 69.55 504 108.30 +20.3EverestRe RE 5.20f 2.3 25 277.17 208.81 167 226.52 +2.4Evergy EVRG 1.60 2.9 24 57.44 47.06 2831 54.25 +2.7EveriHldgs EVRI ... ... ...dd 8.99 6.08 1533 8.25 +9.4tEversrceE ES 2.02 3.7 18 66.15 55.31 1445 54.99 -13.0Evertec EVTC .40 1.8 18 22.25 12.60 592 22.25 +63.0EvolentH n EVH ... ... ...dd 27.25 10.30 872 21.40 +74.0EvolPetrol EPM .40 4.0 21 10.25 6.35 426 9.90 +44.5EvoquaWt n AQUA ... ... ...cc 25.36 18.05 847 19.44 -18.0ExantasCap XAN .20 2.0 ...dd 11.38 8.51 119 9.97 +6.4ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.96 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.24 43 18.41 -5.5ExTrRobo ROBO .07e .2 ...q 46.20 33.79 453 42.29 +2.3RxVlmxWk VMAX ... ... ... 31.03 2.69 1 19.18 +56.7Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.89 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 28.04 +4.3ExTTactUS HTUS ... ... ...q 29.30 24.04 11 27.13 ETF IndExp TETF ... ... ... 21.64 16.10 4 20.85 +9.5RxVlmxInF VMIN ... ... ... 46.55 2.37 70 3.23 -90.6ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 33.09 +1.3ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 101 38.87 +2.1Exelon EXC 1.38f 3.4 11 42.67 35.37 4926 40.43 +2.6Express EXPR ... ... 33 11.34 5.28 3926 10.09 -.6sExtendStay STAY .88f 4.0 46 21.39 16.27 2720 21.90 +15.3Exterran n EXTN ... ... ...cc 33.69 23.29 246 27.28 -13.2sExtraSpce EXR 3.44f 3.5 24 98.95 73.70 1063 97.67 +11.7ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 11814 80.68 -3.5F -FB Finl n FBK .06p ... 17 45.43 32.84 82 41.78 -.5FBL Fn FFG 1.84 2.3 19 81.80 59.75 13 81.60 +17.2FCB Fin FCB ... ... 23 62.15 39.90 246 61.30 +20.7FGL Hldg n FG ... ... ... 11.94 8.20 539 8.31 -17.5FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 836 88.27 -6.8FNBCp PA FNB .48 3.5 14 14.92 12.02 4338 13.60 -1.6FNB FL pfE FNBpE ... ... ... 31.65 27.64 7 27.95 -4.4FTFQAntiB BTAL ... ... ...q 20.69 18.31 19.22 -.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, June 6, 2018

PAGE 65

FTFQMom MOM ... ... ...q 26.26 22.36 25.79 +7.3FTFQuSize SIZ ... ... ...q 21.94 19.25 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.85 -4.0FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 2 29.34 -2.2FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 11 24.19 -5.0FQFO USDv OUSA .20e ... ... 33.39 28.98 40 30.85 -3.3FS Invest FSIC .76 9.8 9 9.40 6.95 778 7.75 +5.4FTE Net n FTNW ... ... ... 26.25 14.10 25 19.85 +20.3sFTI Cnslt FCN ... ... 28 63.57 31.65 275 64.19 +49.4tFTS Intl n FTSI ... ... ... 22.60 17.29 388 17.32 -11.7Fabrinet FN ... ... 13 47.02 24.02 398 36.51 +27.2FactsetR FDS 2.56 1.2 26 217.36 155.09 193 204.81 +6.3sFairIsaac FICO .08 ... 49 190.69 131.35 167 191.77 +25.2FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 3.9 ...dd 5.69 3.01 2007 5.15 -7.7Farmland FPI .51 5.9 79 9.89 7.15 210 8.64 -.5Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.60 20 25.05 -2.8FedExCp FDX 2.00 .8 15 274.66 203.13 914 252.00 +1.0FedAgric AGM 2.32 2.5 ... 95.97 62.72 37 93.03 +18.9FdAgricA AGM/A 2.32 2.7 26 87.20 61.00 0 86.25 +18.6FAgMt pfA AGMpA 1.47 5.7 ... 26.88 24.75 1 25.78 +2.6FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 4 26.18 -.6FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 1 26.03 -6.4FedRlty FRT 4.00 3.3 21 135.59 106.41 368 119.46 -10.1FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 28 23.47 -6.8FedSignl FSS .28 1.1 29 24.86 16.28 182 24.45 +21.7tFedInvst FII 1.08f 4.5 9 36.76 24.00 1194 24.11 -33.2FedPMu FMN .88 6.5 ...q 15.07 13.19 30 13.47 -4.1Ferrari n RACE ... ... ... 141.56 84.38 435 136.49 +30.2Ferrellgs FGP .40 10.4 ...dd 5.75 2.87 275 3.85 -10.0Ferro FOE ... ... 17 25.50 17.37 621 20.87 -11.5FiatChrys FCAU ... ... ... 24.95 10.46 3354 20.98 +17.6FibriaCelu FBR .09e .5 ... 22.05 9.56 1492 19.20 +30.6FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.13 19 48.40 -5.0FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 13 49.33 -1.6FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 91 48.82 -2.8FidCnsDis FDIS .40e .9 ...q 42.99 34.66 121 42.44 +8.5FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 60 30.19 -12.0FidEnergy FENY .53e 2.5 ...q 22.21 17.01 197 21.04 +4.9FidFinan FNCL .60e 1.5 ...q 43.90 34.85 214 40.59 -.4FidHlthCre FHLC .70e 1.7 ...q 44.44 37.09 104 41.35 +3.4FidIndls FIDU .56e 1.4 ...q 41.28 34.01 68 38.66 -.1Fid Val n FVAL ... ... ... 35.18 28.89 23 33.33 +1.4Fid Qual n FQAL ... ... ... 34.02 28.40 17 32.94 +3.6sFidInfoTch FTEC .42e .7 ...q 57.11 42.32 458 57.36 +14.8sFid Moment FDMO ... ... ... 33.84 27.70 47 33.87 +8.3Fid LowVol FDLO ... ... ... 32.45 27.57 16 31.35 +2.5Fid RisR n FDRR ... ... ... 32.71 27.94 57 31.03 +1.2Fid CoreD n FDVV ... ... ... 30.41 26.24 41 29.57 +3.1FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 189 24.05 -2.6FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 89 32.76 -5.1FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 33 28.20 -8.8FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 42 34.79 -.7FidlNatFn FNF 1.20f 3.2 14 42.52 30.56 846 36.95 -5.8FidNatInfo FIS 1.28 1.2 20 105.02 83.36 1118 104.76 +11.3FidClayOp FMO 1.72f 14.1 ...q 15.43 10.27 90 12.24 -6.9Fieldpt wt FPP/WS ... ... ... .16 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 24.92 25.15 58.com WUBA ... ... 98 89.90 40.02 797 83.53 +16.7FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 42.86 1145 51.68 -7.8FtBcp 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 ... ... 27 8.10 4.48 1504 7.95 +55.9FstCash FCFS .88f .9 36 94.90 55.25 248 94.60 +40.3sFstCwlth FCF .36f 2.2 23 16.10 12.07 346 16.07 +12.2sFstData n FDC ... ... 10 19.85 14.73 6749 19.71 +18.0FstHorizon FHN .48 2.6 16 20.86 15.84 3318 18.63 -6.8FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 3 25.41 +.8sFstInRT FR .87 2.6 22 33.68 27.61 787 33.56 +6.6FMajSilv g AG ... ... ...dd 8.73 4.93 1244 7.15 +6.1FstRepBk FRC .72 .7 ... 105.52 84.56 1233 100.50 +16.0FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 37 25.62 +.4FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 116 26.03 -.4FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 18 25.59 -.7FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 131 25.00 -1.6FtRpBk pfG FRCpG ... ... ... 27.05 24.09 36 25.34 -2.0FtTr 22 n FIV ... ... ... 10.10 9.02 110 9.38 +2.7FtTrGlob FAM .90 8.7 ...q 12.15 10.31 55 10.40 -10.2sFT MCGr FNY .15e .3 ...q 43.82 33.90 19 44.09 +12.5FT MCVal FNK .40e 1.1 ...q 37.68 32.17 3 36.28 FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 32.94 -3.1sFT SCGr FYC .04e .1 ...q 48.36 36.99 77 48.75 +14.7FT SCVal FYT .26e .7 ...q 38.64 32.07 7 38.38 +4.1FT MegaCp FMK .44e 1.3 ...q 36.82 29.65 3 34.94 +4.3FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.90 191 13.80 +.5sFTDJMic FDM .49e .9 ...q 51.23 41.86 17 51.58 +8.7FT DynEq FDEU 1.45 8.8 ...q 20.20 16.46 229 16.57 -11.4FtTEqCom ERM ... ... ... 23.64 20.17 22.23 -.6FtT EqTact TERM ... ... ... 23.62 19.41 2 22.29 -.3FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.07 740 19.25 -3.8FT HeitGl PRME ... ... ... 20.81 17.96 1 19.92 -.2FT EM Sl n RNEM ... ... ... 59.26 51.56 2 52.66 -3.4FT LgShEq FTLS .16e .4 ...q 41.72 35.71 27 39.77 +1.2FT PfInc n FPEI ... ... ... 21.03 19.12 47 19.17 -4.8FT VolIn n HDMV ... ... ... 36.34 32.75 3 34.23 -.3FT VolD n HUSV ... ... ... 23.72 21.53 12 22.81 -.7FTEgyInco FEN 2.32 10.0 ...q 28.00 21.34 71 23.09 -12.9FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 46 16.16 -9.3FtTrEnEq FFA .96 6.1 ...q 16.67 14.00 78 15.70 -3.0FTArcaBio FBT ... ... ...q 147.10 106.70 206 140.72 +13.0sFTDJInet FDN ... ... ...q 138.23 92.00 594 139.44 +26.9FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 433 22.11 -2.9FT ConDis FXD .30e .7 ...q 45.57 35.88 20 42.03 -.1FT ConStap FXG .75e 1.6 ...q 51.57 44.32 105 45.52 -6.5FT Engy FXN .33e 2.0 ...q 17.62 12.25 155 16.51 +6.7FT Fincl FXO .65e 2.0 ...q 32.92 28.10 170 32.08 +2.4FT HlthCr FXH ... ... ...q 76.92 63.96 17 74.27 +6.4FT IndPrd FXR .16e .4 ...q 42.74 34.52 64 40.52 -.2FT Matls FXZ .37e .8 ...q 46.43 37.58 76 43.88 +.1FT Tech FXL .13e .2 ...q 59.90 43.15 43 59.03 +15.0FT Utils FXU .67e 2.6 ...q 28.59 23.46 142 25.31 -2.7FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.61 62 25.80 -2.1FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 45.41 -.2FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 661 22.87 -6.9FT HiLgSh FSD 1.20 8.2 ...q 17.45 14.63 84 14.71 -10.5FT USIPO FPX .32e .4 ...q 74.54 58.86 123 72.32 +6.0FTChnd FNI .19e .5 ...q 43.90 34.22 10 40.68 +2.7FT Dow30 n EDOW ... ... ... 23.50 19.61 22.12 FT EngCn FLM .58e 1.0 ...q 63.91 52.97 0 58.09 -2.4FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 12 48.76 +.1FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.0 ...q 25.10 21.62 434 21.62 -11.3FT LCCore FEX .58e 1.0 ...q 62.82 52.42 142 60.46 +3.3sFT LCGr FTC .24e .4 ...q 67.59 54.23 52 67.72 +10.7FT LCVal FTA .82e 1.5 ...q 57.69 49.07 47 52.95 -3.1FT MLP&E FEI 1.42 10.9 ...q 16.50 11.68 103 13.03 -16.1FT MCCore FNX .51e .7 ...q 69.65 57.71 55 69.48 +5.7FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 99 28.64 -4.8FTFutStrt FMF ... ... ... 51.53 37.80 47.58 -.1FstTrMtg FMY 1.02 7.6 ...q 14.48 13.32 0 13.40 -5.8sFT MultCG FAD .20e .3 ...q 72.84 57.62 64 73.33 +11.7FT MultCV FAB .45e .8 ...q 59.34 50.58 9 56.28 -1.2FT MLPEn FPL 1.26 12.0 ...q 13.49 9.57 83 10.46 -11.8FT REIT FRI .39e 1.7 ...q 24.11 20.20 24 22.78 -2.1sFT SCCore FYX .38e .6 ...q 65.72 53.07 28 66.28 +8.4FTSpecFin FGB .70 11.6 ...q 7.57 5.65 26 6.05 -1.5FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.86 19 11.91 -6.9FTrVL100 FVL .05e .2 ...q 25.04 20.82 3 24.02 +2.7FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 956 30.16 -2.3FT EmOp FEO 1.40 9.5 ...q 17.42 14.50 22 14.70 -9.9FTrSenFlt FCT .72 5.6 ...q 13.58 12.62 88 12.91 +.5FirstEngy FE 1.44 4.2 7 35.56 28.72 4560 33.94 +10.8Fitbit n FIT ... ... ...dd 7.32 4.51 11556 6.25 +9.5500.com WBAI ... ... 87 23.22 8.96 165 20.00 +97.8FvPntHld n FPH ... ... ... 15.45 10.97 790 11.56 -18.0FlagstarB FBC ... ... 29 40.06 29.61 760 34.79 -7.0F&C DynPf DFP 1.92 8.3 ...q 28.36 22.78 60 23.08 -13.5FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 16 13.53 -9.7FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.65 25 10.79 -8.6FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 101 18.75 -8.4FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 41 19.34 -10.5Flanign BDL .25f 1.0 14 30.95 20.20 8 25.85 +9.6Fleetcor FLT ... ... 25 213.74 138.43 529 204.16 +6.1FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 13 115.08 +2.8FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 52.45 22 58.41 -2.2FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 218 34.64 +4.1Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 309 24.18 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 85 24.53 -1.7FlxCoreSl n BNDC ... ... ... 28.51 24.03 8 24.20 -3.4FlexEMTilt TLEH ... ... ...q 33.14 27.86 1 30.85 FlxDMTilt TLDH ... ... ...q 30.34 26.89 0 28.93 -.8FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 5 63.59 +1.3FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 15 46.01 -5.6FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 62.28 25 67.87 -1.9FlxIntDvDf IQDE 1.15e 4.8 ...q 27.04 23.83 4 24.17 -5.3FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 0 27.54 -3.6FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 77 25.61 -4.4FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 8 45.27 +2.6FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 5 44.60 +.9FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 306 46.35 +2.9FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 1 75.32 -.2FlexSolu FSI ... ... ...dd 2.11 1.33 16 1.64 -10.1Flor&Dec n FND ... ... 51 58.28 32.72 402 48.80 +.2Flotek FTK ... ... ...dd 9.98 3.05 1055 3.33 -28.5FlowrsFds FLO .72f 3.5 22 22.82 16.80 1553 20.53 +6.3Flowserve FLS .76 1.8 ...cc 49.15 37.51 2614 41.09 -2.5TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 1900 49.11 -4.9FlyLeasing FLY 1.00 6.9 12 14.97 11.54 43 14.59 +13.0tFEMSA FMX .74e .9 ... 103.82 81.34 467 81.15 -13.6sFootLockr FL 1.38 2.4 23 56.28 28.42 3767 57.06 +21.7FordM F .60a 5.1 6 13.48 10.14 30113 11.83 -5.3ForestCA FCE/A .72 3.5 16 26.30 19.24 754 20.35 -15.6Forestar FOR ... ... 15 26.39 15.35 73 23.55 +7.0ForsightEn FELP .13 ... ...dd 5.12 3.28 19 4.01 -8.2Fortis n FTS 1.70 5.4 ... 38.24 31.41 202 31.44 -14.3Fortive n FTV .28 .4 ... 80.31 62.05 857 74.30 +2.7FortTrInf n FTAI 1.32 7.5 ...dd 20.13 15.45 100 17.70 -11.2FortunaSlv FSM ... ... 23 6.08 4.03 473 5.54 +6.1FBHmSec FBHS .80 1.4 19 73.62 53.56 2748 57.92 -15.4ForumEn FET ... ... ...dd 17.97 10.05 799 13.80 -11.3FoundBld n FBM ... ... ... 16.40 11.03 132 15.54 +5.1FourCorP s FCPT 1.10 4.8 18 26.96 21.28 211 23.02 -10.4FourSeEd n FEDU 3.32 53.7 10 10.45 5.67 17 6.18 -31.3FrancoN g FNV .96f 1.4 68 86.06 66.19 518 70.84 -11.4FrankCov FC ... ... ...dd 31.20 17.35 42 28.25 +36.1FrankFn n FSB .40p ... 18 42.65 30.30 53 36.55 +7.2FrankLibInt FLQH ... ... ... 28.16 23.58 25.20 -.6FrankLibEm FLQE ... ... ... 35.59 29.67 16 31.94 -3.3FrankLibGl FLQD ... ... ... 30.47 27.37 1 27.81 -4.4FrankLbGlE FLQG ... ... ... 32.51 27.68 0 30.68 +.4FrnL LoV n FLLV ... ... ... 32.50 28.32 0 31.24 +3.1FrnkLInvGr FLCO ... ... ... 24.89 23.52 0 23.63 -4.6FrnL IntO n FLIO ... ... ... 31.52 26.84 5 28.82 -2.0 FrkL US Eq FLQL ... ... ... 30.33 25.55 6 29.61 +2.4FrankL Mun FLMB ... ... ... 25.38 24.31 24.31 -3.1FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 28.74 24.17 28.74 +9.7FrkL USMid FLQM ... ... ... 29.28 24.87 0 28.70 +2.5FrankRes BEN .92f 2.7 11 47.65 31.67 1978 33.78 -22.0FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.4 10 11.74 7.08 460 8.20 -23.6FrkLtdDur FTF .74 6.8 ...q 12.13 10.91 147 10.94 -7.5FrkUnv FT .47 7.2 ...q 7.39 6.58 32 6.62 -7.7FranksIntl FI .30 4.1 ... 9.15 4.93 749 7.36 +10.7FrptMcM FCX .20 1.1 11 20.25 11.12 14518 17.65 -6.9FresenMd FMS .51e 1.0 ... 57.94 44.88 194 50.57 -3.8FDelMnt FDP .60 1.3 19 52.64 43.02 123 44.80 -6.0FriedmInd FRD .08 1.3 ...dd 6.79 5.15 3 6.39 +12.5Frontlne rs FRO .60e ... ...dd 6.50 3.79 475 5.62 +22.4FullerHB FUL .62f 1.2 26 58.74 46.62 313 53.09 -1.4FutureFuel FF .24a 1.7 17 16.22 11.32 94 13.88 -1.5G -GAMCO s GBL .10f .4 ... 32.60 23.97 18 25.70 -13.3GATX GATX 1.76f 2.4 13 76.26 56.00 258 72.99 +17.4GATX 66 GMTA ... ... ... 27.00 22.81 19 25.59 -2.6GCP ApT n GCP ... ... 29 34.79 27.25 365 31.70 -.6GDL Fund GDL .64 6.9 ...q 10.35 9.13 17 9.30 -4.4GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 7216 20.39 -12.8GGP Inc pfA GGPpA 1.59 6.6 ... 25.85 23.80 45 24.17 -4.2GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 157 26.27 +1.2GMS Inc n GMS ... ... 15 39.98 27.21 448 29.22 -22.4tGNC GNC .80 26.2 3 10.95 3.06 3402 3.05 -17.3GP Strat GPX ... ... 25 31.25 19.00 74 19.10 -17.7GTT Comm GTT ... ... ...dd 62.32 28.30 498 49.30 +5.0GabCvInc GCV .48 7.6 ...q 6.68 4.91 45 6.28 +6.5GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.53 1 25.80 -2.6GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 135 22.58 -3.5GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 5 25.61 -2.0GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 2 25.74 -2.3GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 25.18 -.7GabelliET GAB .60 9.4 ...q 6.65 5.87 443 6.35 +2.6GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 1 25.67 -1.6GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 5 24.34 -1.4Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.35 -.7GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 9 24.73 -1.6GabGSmM GGZ ... ... ... 13.61 11.73 11 12.17 -4.5GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 0 25.47 -.1GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 5 18.48 -13.2GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.33 +.2GabGoAn n GGO ... ... ... 24.74 16.18 13 20.52 +13.7GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.2 ...q 10.97 9.12 81 9.94 -3.7GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 2 25.43 -1.5GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.84 -1.9GabMultT GGT .88e 9.3 ...q 10.09 8.42 67 9.42 +2.4GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 7 23.65 -5.8GabUtil GUT .60 10.3 ...q 7.20 5.68 220 5.81 -18.2GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 1 25.57 -.1GabUtil pfC GUTpC ... ... ... 26.19 24.54 5 25.24 -.8Gasa rs GFA ... ... ... 12.99 5.53 5 6.59 -47.8Gain Cap GCAP .24 2.9 13 13.26 5.66 299 8.25 -17.5Gallaghr AJG 1.64 2.5 25 72.77 56.20 535 66.40 +4.9GamGldNR GGN .84 16.3 ...q 5.77 4.80 313 5.15 -1.2GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 7 23.08 -7.0GamNRG&I GNT .84 13.2 ...q 7.23 6.00 25 6.37 -5.1GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 2 23.55 -5.8GameStop GME 1.52 10.4 ...dd 22.37 12.20 5690 14.60 -18.7Gannett n GCI .64 6.1 ...cc 12.38 7.94 2373 10.55 -9.0Gap GPS .97 3.1 15 35.68 21.02 10814 31.18 -7.8GardDnv n GDI ... ... ... 38.00 19.91 1661 32.38 -4.6Gartner IT ... ... 41 142.16 111.57 368 135.16 +9.8GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 213 24.05 -2.8GasLPt pfA GLOPpA ... ... ... 27.24 25.06 50 26.55 +1.7GasLog GLOG .56 3.1 36 22.55 13.55 202 17.95 -19.3GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.48 2 26.85 +.9GastarExp GST ... ... ...dd 1.39 .38 1148 .67 -36.4Gastar pfA GSTpA 2.16 14.4 ... 19.10 6.40 4 15.03 -16.1Gastar pfB GSTpB 2.69 15.4 ... 22.50 8.46 7 17.50 -7.3GatesInd n GTES ... ... 28 18.72 14.60 402 15.20 -15.9GazitGlobe GZT .37e 3.9 ... 11.00 9.01 6 9.50 -9.8GeeGroup JOB ... ... ...dd 5.62 2.00 6 2.48 -10.8GencoSh rs GNK ... ... ...dd 19.60 8.47 150 18.99 +42.6Generac GNRC ... ... 18 53.78 35.18 333 50.25 +1.5GAInv GAM 1.15e 1.0 ...q 36.59 32.20 28 34.85 +1.3GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 4 25.98 -2.3GnCable BGC .72 2.4 38 30.18 14.95 1710 30.00 +1.4GenDynam GD 3.72f 1.8 21 230.00 191.00 1659 201.10 -1.2GenElec GE .48 3.5 ...dd 29.47 12.73 68892 13.80 -21.0GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.6 11 60.69 41.01 6765 42.49 -28.3GenMoly GMO ... ... ...dd .51 .28 242 .42 +27.7GenMotors GM 1.52 3.5 ...dd 46.76 33.86 11890 43.41 +5.9GMot wtB GM/WSB ... ... ... 28.76 16.21 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 365 6.74 +1.8Gensco GCO ... ... 12 45.90 20.90 1105 40.95 +26.0GenesWyo GWR ... ... 26 84.40 63.70 357 78.29 -.6GenesisEn GEL 2.88f 12.6 56 32.59 18.42 399 22.91 +2.5sGenesisHlt GEN .24 9.6 ...dd 2.35 .60 2142 2.49 +226.3GenieEn n GNE .30 5.6 ... 8.01 3.82 39 5.37 +23.2GenieE pfA GNEpA .64 8.7 ... 7.94 6.85 14 7.34 -.1Genpact G .30 ... 20 34.79 26.83 608 30.71 -3.2GenuPrt GPC 2.88f 3.1 21 107.75 79.86 682 93.30 -1.8Genworth GNW ... ... 2 4.15 2.66 2937 3.59 +15.4GeoGrp s GEO 1.88 7.4 15 33.40 19.05 540 25.25 +7.0GeoPark GPRK ... ... ... 17.66 6.48 347 16.63 +67.8GaPw 77 n GPJA ... ... ... 26.14 23.01 44 24.94 -2.6Gerdau GGB .02e .5 ... 5.32 2.60 14724 4.24 +14.0GerNew GF 1.23e .4 ...q 21.49 15.85 18 18.93 -2.6GettyRlty GTY 1.28 4.8 15 29.89 22.68 140 26.83 -1.2GigCapit n GIG ... ... ... 10.22 9.60 0 9.86 +2.3GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 27.89 358 28.91 -10.5Glatfelter GLT .52 2.8 14 23.85 15.76 137 18.33 -14.0Glaukos n GKOS ... ... ... 44.76 23.08 301 38.24 +49.1GlaxoSKln GSK 2.89e 7.1 ... 44.45 34.52 1944 40.47 +14.1GblBrCopp BRSS .24 .7 12 36.50 27.50 40 32.05 -3.2GlbMed n GMRE .20p ... ...cc 10.25 6.34 79 8.96 +9.3GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 1 24.90 -1.7GlobNetL n GNL .94 4.8 32 22.85 15.55 547 19.66 -4.5GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.06 7 24.55 -4.4GlobPtrs GLP 1.85 10.6 ...dd 18.80 15.17 36 17.38 +4.0GlobPay s GPN .04 ... 39 118.94 87.30 1251 115.07 +14.8GlbShipLs GSL .40 28.4 ...dd 1.94 .97 28 1.41 +21.6GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 2 24.50 +2.4GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 2 22.07 -2.8GbXSpDvE SDEM .63e ... ...q 17.90 15.03 1 15.19 -6.7GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.56 +1.0GblXEffic EFFE .16p ... ...q 27.69 25.00 26.47 -.6GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 20 12.79 +7.6GblXColum GXG .41e 3.8 ...q 11.51 9.33 562 10.92 +9.0GblXEmFtr EMFM .40e 1.8 ...q 26.16 21.04 1 22.59 -5.8GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 77 13.14 -3.3GblXChMat CHIM .24e 1.1 ...q 24.12 16.22 0 21.27 +2.0GblXArg ARGT .09e .3 ...q 38.46 27.40 51 31.10 -11.9GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 75 24.69 -3.6GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 72 11.83 -2.7GblXGuru GURU .28e .9 ...q 31.88 26.57 4 31.45 +5.9GbXGreece GREK .13e 1.4 ...q 11.56 8.57 638 9.41 -8.5GblXChCon CHIQ .12e .6 ...q 19.96 14.43 68 19.49 +4.4GblX MLP MLPA .90e 9.5 ...q 11.14 8.14 1522 9.50 -3.7GblXFertil SOIL .25e 2.4 ...q 11.01 9.18 5 10.50 -.3GblXChiEn CHIE .41e 3.1 ...q 13.77 10.55 0 13.43 +18.2GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 179 20.86 -4.2GlbXChiFn CHIX .34e 1.8 ...q 21.04 15.10 15 18.69 +3.8GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.95 2 16.95 -.3GblXPakist PAK ... ... ...q 17.12 11.16 23 12.20 -1.5GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 0 15.51 +1.5GblXNorway NORW .83e 5.8 ...q 14.77 11.19 144 14.34 +9.2GblXScUS n SCIU ... ... ...q 32.53 28.49 44 31.69 +2.5GblXScEu n SCID ... ... ...q 29.75 26.22 27.81 +.3GblXScAs n SCIX ... ... ...q 27.08 24.06 26.11 +.8GblXScJp n SCIJ ... ... ... 33.72 28.85 31.22 -1.5GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 32 24.34 -2.2GbXNigeria NGE .31e 1.5 ...q 27.10 17.64 7 21.17 -2.5GbX US Inf PAVE ... ... ... 17.80 13.80 26 16.74 -.2GblFound n BOSS ... ... ... 20.72 15.50 0 19.61 +13.2GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 78 26.80 -2.0GlbXSilv rs SIL ... ... ...q 36.36 28.21 89 30.40 -6.9GlbXLith rs LIT ... ... ...q 41.21 28.71 244 33.90 -12.5GbX Gold rs GOEX ... ... ...q 25.21 20.08 6 22.81 -2.1GbXUran rs URA ... ... ...q 16.36 11.81 950 14.28 -5.1GlblScape GSB .06 1.5 22 5.51 3.27 55 3.90 +9.9Globalstar GSAT ... ... ...dd 2.30 .53 4144 .55 -58.3GlobantSA GLOB ... ... 55 55.74 34.82 195 53.72 +15.6GlobusMed GMED ... ... 47 56.86 27.79 477 56.49 +37.4Glowpoint GLOW ... ... ...dd .65 .15 52 .20 -44.7sGoDaddy n GDDY ... ... ...cc 73.91 40.59 1675 73.86 +46.9GolLinhs s GOL ... ... ... 14.48 4.40 687 7.06 -19.4GoldFLtd GFI .02e .5 ... 4.70 3.33 2897 3.65 -15.1GoldResrc GORO .02 .3 77 6.44 3.37 266 6.13 +39.3GoldStdV g GSV ... ... ... 2.07 1.25 391 1.53 -12.6Goldcrp g GG .24 1.7 19 15.55 11.64 2978 14.03 +9.9GoldenMin AUMN ... ... ... .68 .36 80 .39 -9.5GoldStr g GSS ... ... 6 .92 .56 633 .69 -22.1GldFld GV ... ... 11 6.38 3.60 40 4.40 -10.2GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 36 26.24 -1.0GS BDC n GSBD 1.80 8.8 11 23.25 18.78 86 20.51 -7.5GS ActbtInt GSIE ... ... ...q 32.48 27.37 90 30.37 +1.2GS ActEM GEM ... ... ...q 39.44 30.92 226 35.34 -1.3GS ActEur GSEU .60e ... ... 33.94 29.45 9 31.92 +.7GS ActJpn GSIY ... ... ... 36.02 29.67 12 34.23 +1.8GS US LgC GSEW ... ... ... 46.27 40.58 5 44.33 +2.0GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.35 -2.4GS CpBd n GIGB ... ... ... 50.44 47.73 7 48.01 -4.4GS ActLgC GSLC ... ... ...q 57.42 47.73 480 55.73 +4.4GS 0-1Yr n GBIL ... ... ... 105.09 99.91 224 100.09 +.1GS Indus n GVIP ... ... ... 57.97 47.20 12 55.81 +5.4sGS SCap n GSSC ... ... ... 47.02 39.39 2 47.28 +9.2GSCI37 GSC ... ... ...q 28.00 17.55 26.30 +9.7GoldmanS GS 3.20f 1.4 22 275.31 214.64 1984 228.34 -10.4GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 222 27.25 -4.6GoldS pfN GSpN ... ... ... 28.34 25.95 26 26.50 -4.8GoldS pfB GSpB 1.55 6.0 ... 26.90 25.20 18 25.93 +.2GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 21 23.35 +2.6GoldS pfA GSpA .96 4.2 ... 24.46 21.25 24 22.84 +1.3GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 161 22.77 +.8GS MLPEn GER .64 9.8 ...q 7.48 5.25 290 6.56 +6.7GS MLPInc GMZ 1.38 15.0 ... 10.33 7.55 148 9.19 +2.8GoodrPet n GDP ... ... ... 15.75 8.20 38 13.01 +19.2GormanR GRC .50 1.5 29 34.63 24.45 41 33.25 +6.5vjGrace GRA .96 1.3 21 77.37 58.48 1352 72.90 +3.9Graco s GGG .53 1.1 15 49.69 34.89 515 46.56 +3.0GrahamCp GHM .36 1.4 18 27.50 17.97 41 25.84 +23.5GrahamH s GHC 5.32f .9 22 625.45 536.90 13 583.15 +4.4Graingr GWW 5.44f 1.7 28 317.51 155.00 463 314.57 +33.2Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 17 25.70 -4.6 GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 2828 27.64 +3.7GranTrra g GTE ... ... ...dd 3.52 1.93 1482 3.22 +19.3GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 29 68.58 46.88 163 57.69 -9.0GranitPnt n GPMT 1.52f 8.2 56 19.30 16.15 167 18.51 +4.3GraniteRE GRP/U 2.30 ... ... 42.49 36.24 5 42.09 +7.7Gran Gld n BAR ... ... ... 142.87 123.68 7 129.54 -.6GranCom n COMB ... ... ... 27.39 24.80 7 26.76 +2.3GranSP n COMG ... ... ... 32.29 24.96 1 29.51 +6.6GrphTInt n EAF ... ... ... 20.01 14.44 1512 19.34 +24.8GraphPkg GPK .30 2.0 16 16.74 12.65 2266 14.77 -4.4GrayTelev GTN ... ... 6 17.80 10.70 757 10.90 -34.9tGrayTvA GTN/A ... ... 14 15.30 9.60 0 9.55 -33.4GrtAjax n AJX 1.20 9.1 8 15.40 12.27 31 13.13 -5.0GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.35 -.1GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 318 1.22 -5.4sGrtWstBcp GWB 1.00f 2.2 18 45.00 33.27 252 44.99 +13.0sGreenDot GDOT ... ... 39 74.23 37.81 275 74.87 +24.2sGreenTrH n GHG ... ... ...cc 21.16 10.75 313 20.89 +61.3GreenbCos GBX .92f 1.9 10 54.45 41.45 392 49.00 -8.1Greenhill GHL .20 .7 ...dd 28.55 13.80 480 26.90 +37.9Greif A GEF 1.68 2.8 20 65.60 47.97 156 61.06 +.8Greif B GEF/B 2.51e 3.9 20 71.95 52.50 17 63.70 -8.1Griffon GFF .28f 1.2 24 24.50 17.45 82 23.40 +15.0Group1 GPI 1.00 1.4 10 84.47 51.62 129 72.38 +2.0sGrubHub GRUB ... ... ...cc 112.41 41.35 1598 109.48 +52.5GAeroPac PAC 2.78e 3.4 ... 119.87 82.19 90 82.48 -19.7tGpoASur ASR 3.31e ... ... 229.45 157.45 41 154.91 -15.1GpoAvalAc AVAL .40 4.6 ... 9.51 7.86 143 8.73 +2.7GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 12 9.15 -2.1GpSuprvi n SUPV ... ... ... 33.85 16.36 1839 19.25 -34.3GpTelevisa TV ... ... ... 27.37 14.20 1421 16.86 -9.7GuangRy GSH .63e 2.1 ... 37.43 24.43 0 29.60 -11.4Guess GES .90 4.0 ...cc 26.15 11.12 1984 22.24 +31.8GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 30 21.52 -5.3Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.6 ...q 23.88 21.08 21 22.61 +3.1GuggChina YAO .54e 1.5 ...q 39.91 28.72 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 170.24 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 93.30 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 31.42 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.04 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.25 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 123.77 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.16 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 167.80 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 10.9 ...q 9.42 7.72 152 8.77 -1.5GugChinTc CQQQ .60e 1.0 ...q 67.24 45.25 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.11 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 18.16 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.40 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 25.00 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.94 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.28 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 30.01 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.04 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 55.37 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.40 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.27 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 46.69 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 59.71 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.15 46.41 -.2GugStrOp GOF 2.19 10.2 ...q 21.85 18.80 108 21.46 -.6sGuidewire GWRE ... ... ...dd 95.26 64.05 1067 93.92 +26.5GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.99 17.80 16 34.74 +21.9H -HCA Hldg HCA .35p ... 16 106.84 71.18 1396 104.25 +18.7HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 50 41.96 +40.3HCP Inc HCP 1.48 6.1 13 33.67 21.48 3888 24.19 -7.2HDFC Bk HDB .37e .4 ... 110.77 85.56 526 103.18 +1.5HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 0 25.65 -3.1HFF Inc HF 1.80e ... 15 51.74 32.32 270 34.88 -28.3HMG HMG ... ... ...dd 16.33 8.94 4 15.00 +20.1HNI Corp HNI 1.18f 3.2 18 43.42 31.16 149 37.21 -3.5HP Inc HPQ .56f 2.4 9 24.75 17.10 13297 23.42 +11.5HRG Grp HRG ... ... ...dd 19.19 9.42 3229 12.81 -24.4HSBC HSBC 1.50e 3.1 ... 55.89 43.24 819 48.72 -5.7HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 125 25.85 +.1HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3sHaemonet HAE ... ... 88 94.22 38.47 423 95.42 +64.3HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 5484 4.05 -46.5Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 8351 47.87 -2.0sHalyrdHlt HYH ... ... 29 56.88 37.76 516 58.50 +26.7HamBchBr HBB .34 1.2 ... 41.00 20.97 46 28.16 +9.6HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 26 39.10 -.6HanJS JHS .87e 6.5 ...q 15.12 12.97 37 13.38 -9.9HanJI JHI 1.45e 8.9 ...q 18.85 16.10 29 16.27 -7.0HanPrmDv PDT 1.08a 6.9 ...q 17.33 14.50 86 15.76 -8.0HanPfEq HPI 1.68 7.7 ...q 22.58 19.73 50 21.79 +1.7HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 45 20.91 -2.7HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 32 18.23 -2.8HanTxAdv HTD 1.45 6.4 ...q 26.23 21.00 98 22.55 -8.6Hanesbds s HBI .60 3.2 10 25.73 16.38 6860 18.85 -9.9HannArms HASI 1.32 7.2 33 25.28 17.33 313 18.27 -24.1HanoverIns THG 2.16 1.8 66 123.25 85.58 207 120.76 +11.7HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 30 25.48 +.6HarleyD HOG 1.48 3.6 13 56.95 39.34 1501 41.47 -18.5HarmonyG HMY .05 ... ... 2.53 1.56 8768 1.64 -12.3HarrisCorp HRS 2.28 1.5 27 170.54 107.78 575 152.95 +8.0sHarsco HSC .20m .8 67 25.55 14.95 560 25.95 +39.1HarteHk rs HHS ... ... ... 12.20 7.27 11 11.06 Hrt TotR n HTRB ... ... ... 40.25 38.76 39.03 -2.6HrtMuOp n HMOP ... ... ... 42.46 39.53 39.63 -1.3HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 75 29.45 +.6HartfdFn HIG 1.00 1.9 18 59.20 49.67 1543 52.47 -6.8HartfFn wt HIG/WS ... ... ... 53.33 45.21 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 143 20.95 -7.5HavertyA HVT/A .38a 1.8 16 27.10 18.00 1 21.00 -10.1HawaiiEl HE 1.24 3.7 23 38.72 31.71 548 33.66 -6.9Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 108 6.21 +4.4HlthcrRlty HR 1.20 4.4 44 36.25 26.09 1061 27.46 -14.5HlthcreTr HTA 1.22 4.7 50 32.84 24.06 2211 25.77 -14.2HeclaM HL .01e .3 ...dd 5.82 3.25 5288 3.73 -6.0HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.30 +4.3Heico s HEI ... ... ... 95.87 56.47 232 94.77 Heico A s HEI/A ... ... 60 78.65 48.12 66 77.55 HelixEn HLX ... ... 2 8.70 4.87 1228 7.59 +.7HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 1861 63.66 -1.5Hemisphrx rs HEB ... ... ... .74 .28 3756 .33 -3.5HennCap n HCAC ... ... ... 11.00 8.97 0 10.00 +2.0HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 8 10.75 +3.7Herbalif s HLF ... ... 23 56.75 30.36 1757 52.08 HercHld n HRI ... ... ... 72.99 35.10 112 55.53 -11.3HercTGC HTGC 1.24 10.1 12q 13.97 11.55 381 12.31 -6.2HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 3 25.27 -1.4HeritageIns HRTG .24 1.4 58 19.15 8.85 230 16.91 -6.2Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 4 24.34 -3.2sHersha rs HT 1.12 5.3 15 21.54 16.60 332 21.24 +22.1Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 13 23.21 -5.9Hersha pfE HTpE ... ... ... 26.40 22.66 28 23.25 -6.0Hershey HSY 2.62 2.9 20 115.82 89.10 1118 90.50 -20.3HertzGl HTZ ... ... ... 27.27 8.52 3350 14.77 -33.2Hess HES 1.33f 2.2 ...dd 65.89 37.25 2493 61.08 +28.7Hess pfA HESpA ... ... ... 73.70 48.24 30 69.25 +19.6HessMidP n HESM 1.33f 6.4 20 23.67 18.32 139 20.90 +5.5HP Ent n HPE .56f 3.5 13 19.48 12.70 18402 16.06 +11.8Hexcel HXL .50 .7 26 72.34 50.50 283 71.60 +15.8Hi-Crush HCLP 1.05e 8.1 14 14.85 7.25 1020 13.00 +21.5HighPtRs HPR ... ... ...dd 7.60 2.66 1382 6.31 +23.0HighlFlR n HFRO ... ... ... 16.60 15.00 87 15.82 +2.1HighwdPrp HIW 1.85 3.8 21 53.34 41.34 713 48.65 -4.4Hill Intl HIL ... ... ...dd 6.00 4.25 82 5.75 +5.5sHill-Rom HRC .80 .9 24 93.60 71.91 218 93.00 +10.3HillenInc HI .83 1.8 23 49.35 34.65 277 47.40 +6.0HillmCT pf HLMp 2.90 9.7 ... 36.95 26.41 17 29.94 -12.8HilltopH HTH .28 1.2 12 28.32 21.47 558 23.55 -7.0HilGrVa n HGV ... ... ... 47.75 32.20 851 40.33 -3.9Hilton HLT .60 .7 42 88.11 60.54 1911 83.07 +4.0HoeghLP HMLP 1.72 9.5 11 20.00 15.33 140 18.10 -2.9Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 41 25.65 -4.7HollyEngy HEP 2.62f 8.8 14 36.05 26.09 104 29.81 -8.2HollyFront HFC 1.32 1.7 19 83.28 25.10 4416 79.03 +54.3HomeDp HD 4.12 2.1 25 207.61 144.25 4231 191.94 +1.3Honda HMC .84e 2.6 ... 37.29 27.05 338 31.95 -6.3HonwllIntl HON 2.98 2.0 66 165.13 131.42 1686 149.87 -2.3Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 103 45.45 +3.1HorizGbl n HZN ... ... 30 19.26 5.13 276 6.24 -55.5HorizFn22 n HTFA ... ... ... 26.00 25.26 25.65 +1.0 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, June 6, 2018

PAGE 66

HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 2 50.30 HorGKWld KLDW ... ... ...q 35.73 30.14 21 34.88 +4.2HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.10 5 20.22 -5.5JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 3 22.76 +2.2Hormel s HRL .75 2.1 22 38.00 29.75 1454 36.21 -.5Hornbeck HOS ... ... ...dd 4.87 1.77 81 3.28 +5.5HostHotls HST 1.00a 4.6 18 22.47 17.26 5488 21.94 +10.5HoulihnL n HLI 1.08 2.2 20 52.81 33.79 235 49.36 +8.7HstnAEn HUSA ... ... ... 1.04 .22 233 .24 -26.4HovnanE HOV ... ... ...dd 3.41 1.65 1318 1.97 -41.2HHughes HHC ... ... 28 140.38 114.28 322 133.77 +1.9HuanPwr HNP 2.45e 8.4 ... 30.60 23.64 33 29.14 +16.6Hubbell HUBB 3.08 2.8 21 149.03 100.55 489 109.80 -18.9sHubSpot HUBS ... ... ...dd 130.05 63.00 862 132.00 +49.3HudBayM g HBM .02 ... 10 10.25 4.60 649 6.70 -23.9HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.8 29 36.14 28.25 983 35.81 +4.6HugotnR HGT .09e 12.3 2 1.95 .55 127 .73 -47.9Humana HUM 2.00f .7 25 299.85 223.40 397 293.94 +18.5HuntCoFn HCFT .40m 11.4 5 5.60 2.55 182 3.48 -13.0FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 6 40.41 +5.4HuntgtnEco HECO .47e .2 ...q 44.87 39.67 41.77 +.2HuntgtnIng HII 2.88 1.3 21 276.69 183.42 407 222.71 -5.5Huntsmn HUN .65 2.0 11 36.09 23.12 1693 32.15 -3.4Huya n HUYA ... ... ... 31.60 15.25 4523 29.72 +85.1sHyatt H .60 .7 39 84.66 54.38 641 83.54 +13.6HysterYale HY 1.21 1.8 18 93.90 62.62 45 67.45 -20.8I -IAMGld g IAG 1.52f 24.8 ...cc 7.25 4.80 2990 6.14 +5.3ICICI Bk IBN .16e 1.9 ... 11.26 7.89 10817 8.52 -12.4IDT Cp IDT 1.00f 18.9 ... 16.48 4.87 146 5.29 -50.1sIEC Elec IEC ... ... ...cc 5.66 3.42 72 5.57 +35.2ING ING .14e .9 ... 20.58 14.31 2643 14.77 -20.0ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 39 26.02 +1.9sING 6.375 ISF 1.59 6.1 ... 26.13 25.40 72 26.14 +1.7ION Geo rs IO ... ... ...dd 32.45 3.20 139 23.65 +19.7iPInvVix 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 24.83 -1.6IQ HdgMult QAI ... ... ...q 33.13 29.31 87 30.71 +.9IQ Hedge MCRO ... ... ...q 27.20 25.68 1 26.53 -.1IQ HdgLgS QLS ... ... ...q 24.53 20.55 22.09 +.9IQ Ch SC n CSML ... ... ... 29.58 23.89 84 29.34 +4.6IQ HdgEv QED ... ... ...q 22.00 20.70 0 21.34 +2.1IQ HiYlVl n HYLV ... ... ... 25.58 22.89 49 24.12 -4.1IQ CorePl n AGGP ... ... ... 20.27 18.67 152 19.09 -4.3IQ CoreBd n AGGE ... ... ... 19.86 18.22 18.61 -4.9IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 28 24.23 -.7IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 1 22.27 -1.4IQ 50HgEur HFXE ... ... ...q 21.45 19.05 8 20.14 -1.0IQ 50HIntl HFXI ... ... ...q 22.80 20.00 8 21.51 -.7IQ RealRtn CPI ... ... ...q 27.85 27.17 10 27.76 +1.2IQUSReSC ROOF 1.43e 5.5 ...q 27.88 22.60 16 26.19 -.5IQMrgArb MNA ... ... ...q 31.92 30.25 34 30.72 -1.1IQ AustSC KROO .88e 4.4 ...q 20.49 16.15 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.95 -2.8IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.16 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 8 28.12 -1.6IQVIA Hldg IQV ... ... 12 110.67 84.30 662 101.88 +4.1IRSA IRS ... ... ... 32.97 18.04 92 19.88 -32.8iShGold IAU ... ... ...q 13.11 11.61 11827 12.44 -.6iShGSCI GSG ... ... ...q 18.31 13.16 442 17.35 +6.6iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 2022 22.76 -1.8iSAstria EWO .37e 1.6 ...q 27.41 20.43 94 23.28 -5.5iShBelg EWK .51e 2.5 ...q 23.00 19.33 27 20.34 -3.2iShBrazil EWZ .67e 1.9 ...q 47.85 32.70 51297 34.97 -13.5iShCanada EWC .48e 1.7 ...q 30.60 25.92 2931 28.80 -2.8iShEMU EZU .86e 2.0 ...q 47.13 40.03 5868 43.20 -.4iSFrance EWQ .58e 1.8 ...q 33.73 28.51 1292 32.15 +3.0iShGerm EWG .60e 1.9 ...q 35.87 30.08 6992 32.00 -3.1iSh HK EWH .61e 2.3 ...q 26.93 23.03 17907 26.27 +3.3iSh SKor EWY .65e .9 ...q 79.07 65.76 4483 73.27 -2.2tiShMexico EWW .78e 1.8 ...q 57.82 44.28 5160 43.78 -11.2iShNeth EWN .66e 2.1 ...q 34.09 28.69 873 31.95 +.7iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 746 48.01 +.4iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 534 63.04 -9.9iShSpain EWP .99e 3.2 ...q 36.38 29.62 4169 30.93 -5.6iSSwedn EWD .76e 2.3 ...q 36.71 31.99 229 32.80 -3.2iShSwitz EWL .75e 2.2 ...q 37.84 33.16 1525 33.56 -5.7iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 353 31.24 -5.7iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.70 34 49.14 -2.6iShxUSH bt HYXU .92e 1.7 ...q 57.19 49.78 7 52.63 -3.4iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.36 11 48.42 -5.4iShEMkHY EMHY 3.98 8.5 ...q 51.12 46.33 45 46.68 -6.6iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 12 46.73 -6.7iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 55 41.79 -.1iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 20 10.60 -2.2iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 12 23.10 +7.2iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 5 29.54 +.6iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 15 89.63 +1.7iShEMktSC EEMS .89e 1.7 ...q 57.36 46.23 21 51.91 -2.3iShEMkBd LEMB .42e .9 ...q 50.78 45.55 35 45.63 -5.3iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 67 84.35 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 247 61.32 +.9iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 61 81.45 +2.1iShThai THD 1.88e 2.0 ...q 103.71 76.79 286 94.10 +1.7iShIsrael EIS .81e 1.5 ...q 55.29 46.67 5 52.72 +2.8iShChile ECH .71e 1.4 ...q 56.53 41.34 490 50.14 -3.9iShBRIC BKF .54e 1.2 ...q 50.94 36.83 52 45.29 +1.8iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 27 56.82 +2.5iShSilver SLV ... ... ...q 17.14 14.44 6567 15.52 -2.9iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 265 121.48 +2.4iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 10 102.95 -2.5iShAcwiMV HACV ... ... ...q 29.95 27.42 29.29 -1.6siShMrnLG JKE 1.20e .7 ...q 175.12 138.04 20 175.59 +12.2iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 10 157.00 -1.2iShBrazSC EWZS .40e 2.9 ...q 18.14 12.25 810 13.74 -15.7iShIntlPfd IPFF .96e 5.4 ...q 19.76 16.85 35 17.74 -4.9iShSPTUS s ITOT ... ... ...q 65.40 54.98 520 63.38 +3.7iShSTNtMu SUB .86 .8 ...q 106.40 104.31 62 104.81 -.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 15 111.03 -1.8iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 1208 112.00 -1.8iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 10884 48.06 +4.1iShTransp IYT 1.70e .9 ...q 206.73 162.38 200 194.54 +1.5iShChinaSC ECNS 1.73e 3.1 ...q 56.49 44.65 3 55.42 +9.6iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 1809 277.06 +3.1iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 8 185.40 -.1iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 1848 105.91 -3.1iShEMkts EEM .59e 1.3 ...q 52.08 40.90 40049 46.44 -1.4iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 3901 114.73 -5.6iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 0 66.19 +2.4iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 922 24.48 -2.4iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 54.78 15 55.56 -8.2siShGblTech IXN 1.10e .6 ...q 171.45 129.32 32 171.90 +11.9iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 80 50.45 -4.5siSMrnMCG JKH .59e .3 ...q 220.00 180.50 3 220.67 +9.0iShIndones EIDO .35e 1.4 ...q 30.61 23.32 1384 25.78 -9.3iSSP500Gr IVW 2.03e 1.2 ...q 166.51 135.75 491 165.97 +8.6iShNYMun s NYF ... ... ...q 56.36 54.26 16 54.64 -2.0iShGblHcr s IXJ ... ... ...q 61.56 53.45 26 56.75 iShGblFin IXG 1.28e 1.9 ...q 76.01 61.18 54 67.38 -3.6iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 239 85.39 +3.0iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 264 37.28 +4.9iShCalMn s CMF ... ... ...q 59.75 57.68 93 58.49 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 132 49.88 -2.7iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 4 84.36 +.6iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 163 42.73 -5.5iShNANatR IGE .85e 2.3 ...q 38.33 30.59 43 36.55 +3.1iSh JPXNik JPXN ... ... ... 70.78 57.37 1 65.39 +.7iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.02 140 85.52 +2.3iShLatAm ILF .60e 1.9 ...q 39.54 29.22 1708 30.98 -9.3iShUSAMo MTUM .81e .7 ...q 113.60 88.11 891 113.20 +9.8iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 10 159.96 +.3iShPhilpns EPHE .20e .6 ...q 40.19 31.82 299 32.77 -15.6iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 524 111.08 -2.8iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 728 108.86 -1.7iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 0 45.09 +3.4iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 16 51.12 -2.5iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 4 39.63 +.3iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.13 38 67.90 +2.8iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 5622 119.71 -5.6iSRTop200G IWY .82e 1.0 ...q 79.55 63.67 47 79.25 +8.3iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 23 63.59 +3.4iShIntSelDv IDV 1.51e 4.2 ...q 35.93 32.19 1297 33.22 -1.7iS Eafe EFA 1.66e 2.4 ...q 75.27 64.56 16641 70.10 -.3iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 8 65.09 +1.2iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 567 88.62 -.6iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 93 59.94 -7.5iSRusMCG IWP 1.02e .8 ...q 130.04 106.68 155 129.30 +7.2iShNorC bt ENOR .58e 2.1 ...q 28.96 21.48 12 27.95 +8.3iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 108 214.12 +2.9iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 181.20 +4.0iShIreland EIRL .55e 1.1 ...q 50.12 42.90 6 48.77 +1.6iSCorSPMid IJH 1.89e 1.0 ...q 199.91 168.25 1063 197.48 +4.1iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 24 58.17 -8.0iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 10614 85.47 -2.1iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 14 43.60 +10.6siShSft IGV .12e .1 ...q 187.43 131.86 279 188.76 +22.1iShCorUS n FTY ... ... ... 51.01 43.20 106 48.06 -3.1iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 16 66.88 -1.0iShNetw IGN .25e .5 ...q 55.29 44.16 6 52.61 +8.5siShNATch IGM .73e .4 ...q 197.87 143.13 40 199.08 +17.9iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 39 61.08 -1.9iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 64 25.34 +.1iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 213 97.24 -4.0iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 22 102.63 +4.5iShGbl100 s IOO ... ... ...q 49.47 41.97 10 47.25 +2.9iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 24 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 22 191.83 +7.0iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 12 110.14 -3.3iShIndia bt INDA .24e .7 ...q 38.21 31.67 3873 33.35 -7.5iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 975 122.14 -1.8iSMrnSCG JKK .87e .4 ...q 200.66 156.02 4 198.92 +10.8iShPoland EPOL .42e 1.8 ...q 30.19 22.19 517 23.53 -13.1iSMCGth IJK 1.88e .8 ...q 230.66 190.88 73 228.81 +6.0iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 97 107.54 -2.0iSR1KGr IWF 1.45e 1.0 ...q 146.15 117.62 1937 145.80 +8.3iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 54 43.96 -16.4iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 1316 153.55 +3.3siSR2KVal IWN 1.98e 1.5 ...q 133.05 112.01 731 133.50 +6.2siSR2KGr IWO 1.36e .7 ...q 205.46 162.12 662 207.09 +10.9iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 62 130.16 -4.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1283 50.92 +.2siShR2K IWM 1.77e 1.1 ...q 164.71 134.12 13268 165.73 +8.7iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 172 85.00 -5.7iShChina MCHI .61e .9 ...q 76.72 53.54 2916 71.24 +7.1iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 609 73.75 +1.1iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 188 164.00 +3.7iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 47 70.85 +1.1iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 42 126.02 -5.2iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1143 53.05 +.5iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 3 153.51 +.8iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 63 163.44 +2.1 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 17 48.03 -3.0iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 160 27.50 -6.5siShTech IYW 1.20e .6 ...q 185.67 138.25 685 186.47 +14.6iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 4 92.55 -.3iShGblCSt s KXI ... ... ...q 54.58 47.79 14 48.40 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 12343 79.05 -2.4iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 8 117.10 +7.0iSh0-5Tips STIP ... ... ...q 100.84 99.26 95 99.32 -.6iShHmCnst ITB .09e .2 ...q 46.56 32.99 1595 39.03 -10.7iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 36 149.16 +1.2iShAerosp ITA 1.31e .6 ...q 207.47 155.02 137 201.81 +7.3iShHltcare IYH 3.01e 1.7 ...q 193.31 161.28 22 178.29 +2.3iShFinSv IYG 1.21e .9 ...q 142.14 109.80 61 133.88 +2.6iShRegBks IAT .61e 1.2 ...q 54.74 41.83 114 51.81 +5.1iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 63.91 -4.0iShFincls IYF 1.45e 1.2 ...q 126.54 105.66 154 119.81 +.3iShBroker IAI .65e 1.0 ...q 70.58 51.86 106 67.54 +7.6iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 455 41.50 +4.7iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 13 113.99 +2.6siShCrSPS s IJR ... ... ...q 84.37 66.77 7901 84.98 +10.6siShMedDev IHI 1.57e .8 ...q 202.70 160.37 79 202.98 +17.0iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 13 115.78 -8.6iShHltcPrv IHF .24e .1 ...q 174.45 139.65 23 173.59 +10.7iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 862 63.04 -.1iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 15 150.55 -2.5iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 103 102.31 +.1iShPeru EPU .70e 1.6 ...q 44.95 32.98 51 42.80 +4.4iShCorEafe IEFA 1.56e 2.4 ...q 70.84 60.28 3497 66.24 +.2iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 55 36.92 +2.8iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 12 138.17 +3.4iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 115 73.01 +12.4iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 44 54.26 +.7iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 571 46.76 -1.1iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 51 44.91 siSRusMic IWC 1.08e 1.0 ...q 105.79 83.45 56 106.58 +11.4iShModAllo AOM .71e 1.9 ...q 39.05 36.79 89 37.78 -.7iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 33 24.62 -4.7iSMsciVal EFV 1.66e 3.1 ...q 59.57 50.97 5490 53.97 -2.2siSSCVal IJS 1.73e 1.0 ...q 165.04 132.50 113 166.23 +8.2iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 29 34.12 -1.5iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 1221 81.71 +1.2iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.33 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 3 23.57 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 2 25.61 -3.2iShBd3-20 s IBDC ... ... ...q 26.38 25.81 12 25.85 -.9iStar STAR ... ... 4 12.46 9.75 1065 10.81 -4.3iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 6 25.04 -1.3iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 24.70 -3.2iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 2 24.83 -1.4ITT Inc ITT .54 1.0 18 57.62 38.29 400 54.11 +1.4iBio IBIO ... ... ...dd .55 .13 2718 .15 -13.0Idacorp IDA 2.36 2.7 22 100.04 79.59 336 88.07 -3.6IDEX IEX 1.72f 1.2 31 150.72 110.25 307 141.26 +7.0iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 135.07 1986 145.64 -12.7Imax Corp IMAX ... ... ...cc 26.70 17.58 760 21.20 -8.4ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 327 .25 -20.6ImpacMtg IMH ... ... 4 16.36 7.18 18 9.01 -11.3ImpOil g IMO .57 1.8 64 33.55 25.91 230 32.08 +2.9IncOpR IOR ... ... 30 14.25 8.51 2 13.63 +22.9IndCDrillg ICD ... ... ...dd 5.48 2.72 67 3.99 +.3IndepHld IHC .25f .7 14 39.85 19.85 10 36.45 +32.8IndepRT IRT .72a 7.3 20 10.63 8.26 925 9.80 -2.9IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 47 24.58 -5.9IndiaGCap IGC ... ... ...dd 1.63 .30 184 .57 -43.0IndoTel s TLK .67 ... ... 36.19 23.66 1178 26.69 -17.2tIndBach IBA .87e 1.6 ... 67.61 54.46 14 53.00 -7.5Infosys INFY .40e 2.2 17 18.71 13.88 3035 18.36 +13.2InfrREIT n HIFR 1.00 4.6 18 23.22 17.60 258 21.74 +17.0InfuSystem INFU ... ... ...dd 3.30 1.50 18 3.15 +37.0IngerRd IR 1.80 2.0 20 97.67 79.63 1121 88.41 -.9Ingevity NGVT ... ... ... 84.87 53.62 115 79.44 +12.7Ingredion INGR 2.40 2.1 15 146.28 107.77 295 111.70 -20.1InnovInd n IIPR 1.00f 2.7 ... 38.89 15.72 143 37.25 +15.3InnoInd pfA IIPRpA ... ... ... 28.80 25.50 3 27.20 -2.6Innsuites IHT .01 .6 ...dd 3.70 1.23 71 1.66 -5.1Inphi IPHI ... ... 18 44.25 23.65 423 34.43 -5.9tInsightS n INSI ... ... ... 21.10 18.36 23 18.34 -7.8sInsperity s NSP ... ... 32 96.30 34.88 267 96.80 +68.8InsprMed n INSP ... ... ... 34.60 22.50 139 30.90 +23.7InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 34 79.40 50.95 182 62.45 -17.8Instructre n INST ... ... ...dd 46.50 24.55 284 42.15 +27.3sIntegerHl ITGR ... ... ...dd 67.75 40.01 154 67.50 +49.0Intellichk IDN ... ... ...dd 4.03 1.50 47 2.31 -9.8IntellgSys INS ... ... ...dd 8.82 3.30 28 8.00 +75.4Intelsat I ... ... ... 19.10 2.44 3522 17.76 +423.9InterXion INXN ... ... ... 67.19 43.51 332 65.77 +11.6IntcntlExc s ICE .88e 1.2 17 76.30 63.22 3115 73.78 +4.6IntCtlHtls IHG ... ... ... 69.23 49.03 118 65.90 +3.8IBM IBM 6.28f 4.4 10 171.13 139.13 2824 143.70 -6.3IntFlav IFF 2.76f 2.2 32 157.40 122.11 881 124.43 -18.5IntlGmeT n IGT .80 3.3 ... 31.00 17.32 3332 24.58 -7.3IntMktCt n IMC ... ... ... IntPap IP 1.90 3.3 19 66.94 50.00 5850 57.19 -1.3IntlSeaw n INSW ... ... ... 23.43 15.23 248 19.76 +7.0IntTower g THM ... ... ...dd .78 .29 484 .64 +48.8Interpublic IPG .84 3.7 15 26.01 18.30 2341 22.83 +13.2IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 3 25.40 -.3inTestCorp INTT ... ... 19 10.25 5.75 13 7.30 -15.6IntPotash IPI ... ... ...dd 5.31 2.03 933 4.69 -1.5Intrexon XON ... ... ...dd 25.88 10.26 702 16.90 +46.7Inuvo INUV ... ... ...dd 1.24 .68 35 .76 -6.2Invacare IVC .05 .3 ...dd 19.20 11.25 314 17.95 +6.5Invesco24 n IHTA ... ... ... 10.33 8.28 14 9.20 -10.8InvHiIn23 n IHIT ... ... ... 10.32 9.53 21 9.91 +1.2InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 58 10.69 -6.1Inv Bond VBF .83a 4.7 ...q 20.29 17.50 50 17.58 -11.6InvCAVal VCV .79 6.7 ...q 13.20 11.53 96 11.79 -6.3InvDynCrd VTA .90 7.7 ...q 12.19 11.33 154 11.69 -.2InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.50 16 13.59 -7.6Invsco iim IIM .84 5.9 ...q 15.47 13.64 62 14.20 -4.7Invesco IVZ 1.16 4.2 11 38.43 26.93 4489 27.46 -24.8InvMtgCap IVR 1.68f 10.2 7 18.86 15.15 1057 16.45 -7.7InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 12 25.32 +1.2InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 11 25.68 -.3InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 44 24.55 -1.8Invsco oia OIA .39 5.3 ...q 8.25 7.34 108 7.48 -6.5InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 80 11.80 -4.8InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 66 11.81 -5.5InvPAVal VPV .79 6.6 ...q 12.68 11.54 62 11.90 -2.1Invsco iqi IQI .76 6.3 ...q 13.04 11.70 123 11.98 -4.2InvSrInco VVR .31 7.1 ...q 4.64 4.26 256 4.39 InvTrIG VGM .88 7.0 ...q 13.80 12.09 94 12.59 -4.5InvTrNY VTN .85 6.6 ...q 14.00 12.61 34 12.85 -6.3InvTech ITG .28 1.3 ...dd 23.96 17.63 204 21.75 +13.0InvRlEst IRET .28 5.0 4 5.93 4.05 626 5.64 +13.0InvRlE pfC IRETpC 1.66 6.9 ... 26.08 22.29 11 23.97 -7.9Invitae n NVTA ... ... ...dd 10.44 4.35 804 7.63 -16.0InvitHm n INVH .44 2.0 ... 24.30 20.25 4064 22.05 -6.4iPBetaCmd BCM ... ... ...q 32.00 25.00 4 30.69 +4.9iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 29.04 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.86 0 19.70 +11.2iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.4 30 41.52 30.78 1444 34.43 -8.7iShItaly rs EWI ... ... ...q 34.45 27.27 6335 30.00 -1.4iShJapan rs EWJ ... ... ...q 64.71 52.81 5892 60.40 +.8iSMlasia rs EWM ... ... ...q 36.56 31.21 746 32.91 -.2iShSing rs EWS ... ... ...q 28.35 23.28 732 26.84 +3.5iSTaiwn rs EWT ... ... ...q 39.36 34.13 5506 37.65 +4.0iSh UK rs EWU ... ... ...q 38.05 32.82 1686 36.23 +1.1iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 51 49.55 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 2 38.03 +2.3siShCvBd ICVT .67e ... ...q 58.93 51.90 29 58.81 +6.7iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 6495 56.32 -1.0iSh 10 Cp n LLQD ... ... ... 51.31 46.49 47.13 -8.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.45 -4.0iShColomC ICOL .43e 2.8 ...q 16.51 13.45 8 15.58 +7.9iShEnhBd n IGEB ... ... ... 50.77 47.60 0 47.92 -4.8iShDefBd n HYDB ... ... ... 51.96 49.25 49.26 -2.8iShFSIntSC ISCF .12p ... ...q 34.73 27.98 6 32.99 +1.7siShRs2500 n SMMD ... ... ... 45.95 38.87 0 46.16 +5.7iShFacSIntl INTF .17p ... ...q 31.21 26.10 101 29.32 +1.6iShArgGl n AGT ... ... ... 32.94 24.18 1 26.64 -11.7iShFS USA LRGF .19e ... ...q 33.93 28.54 133 32.97 +3.7siShFSUsaSC SMLF .23e ... ...q 42.55 34.88 34 42.82 +8.4iShFacSGbl ACWF .11p ... ...q 34.07 27.04 44 31.60 +3.0iSh iBd23 n IBML ... ... ... 25.96 24.64 34 24.94 -1.1iSh IntDv n IDEV ... ... ... 62.47 53.10 5 58.42 -.1iShMgRE rs REM ... ... ...q 48.54 39.80 228 43.98 -2.7iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 614 46.64 -1.0iShDvlValu IVLU ... ... ...q 28.44 23.75 123 26.21 -.8iSh 3-10yr n IMTB ... ... ... 50.70 47.14 7 47.85 -3.7siShSaudi KSA ... ... ... 31.77 24.50 165 31.96 +22.1siSh MinVl n SMMV ... ... ... 30.86 27.25 18 30.94 +6.0iShIntDevM IMTM .30p ... ...q 33.00 27.90 16 30.94 +1.4iShIntDevQ IQLT .55p ... ...q 31.40 27.21 10 29.91 +.9iShLwCarb CRBN .94p ... ...q 125.97 106.96 4 119.19 +2.0iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.60 -2.5iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 9 26.80 +1.1iShMsciChA CNYA ... ... ... 35.68 27.12 16 31.42 -1.9iSh IntDvGr IGRO ... ... ... 62.04 53.76 14 56.85 -4.3siShMultiTc TCHF ... ... ... 42.80 34.12 1 42.86 +10.5iShMultInd INDF ... ... ... 33.67 29.24 31.12 -2.4iShMultHl HCRF ... ... ... 35.18 29.11 1 32.73 +3.5iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 26 25.30 -.2iShMultMat MATF ... ... ... 36.19 30.14 33.39 -2.4iSh MultFin FNCF ... ... ... 37.85 30.16 0 34.45 -2.5iShMultiEn ERGF ... ... ... 30.71 23.28 0 29.14 +2.9iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 16 90.98 +.1iShCHAust HAUD 1.81p ... ...q 25.23 22.42 2 24.09 -1.7iSh MultCnS CNSF ... ... ... 27.25 23.37 23.67 -10.6iShCDivGr DGRO .65e 1.9 ...q 37.22 31.08 485 34.91 +.4iSh MulConD CNDF ... ... ... 34.24 27.45 32.34 +3.3iSh MultUt UTLF ... ... ... 28.56 23.93 25.99 -2.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 616 30.74 +3.1iShGblReit REET .94e 3.7 ...q 26.68 23.40 78 25.66 -1.6iSh AdapJp DEWJ .18p ... ... 31.33 26.25 29.75 +.1 iSh AdapC DEFA .48p ... ... 30.45 27.17 29.15 -.9iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.29 +1.8iShCoreInt IAGG ... ... ... 53.61 51.09 37 52.40 +.7iShEurSC HEUS ... ... ...q 31.31 27.52 31.28 +4.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 81 60.24 +1.0iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 21 96.09 -1.3iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 1 26.61 +.8iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 3 69.94 +3.0iShEafeMV HEFV ... ... ...q 28.27 26.08 28.07 +1.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 6 25.36 +.1iShCHNk400 HJPX .19p ... ...q 32.09 26.80 6 30.07 -1.1iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.46 144 49.99 -.4iShxJMinV AXJV .84p ... ...q 38.95 32.91 16 37.32 +2.7iSh2022Mu IBMK .09e ... ...q 26.37 25.24 27 25.46 -.8iShEm exCh EMXC ... ... ... 58.49 50.03 1 51.70 -4.1iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 17 24.15 -3.4iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 20 25.33 -.4iSHgxUSHY HHYX .67e ... ...q 28.14 27.08 27.61 -1.0iShRussia rs ERUS ... ... ...q 39.23 27.18 190 33.91 +1.2iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 275 30.04 +1.2iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 18.36 -8.2iShH10yCBd CLYH .31e ... ...q 27.42 25.03 0 25.93 -1.9iShCHSpain HEWP .31p ... ...q 24.11 20.85 1 21.77 -1.8iShHEmBd EMBH .30e ... ...q 27.37 25.29 25.69 -3.2iShCHItaly HEWI .55p ... ...q 19.17 16.12 5 17.26 +2.6iShShMMu MEAR .27e ... ...q 50.18 49.61 21 49.88 +.1iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 1 31.99 +3.3iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 1 27.14 +1.0iShGbMM rs PICK ... ... ... 37.91 25.02 34 35.68 +3.0iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 4 30.06 +2.2iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 581 50.25 iShCH UK HEWU .24p ... ...q 25.54 22.21 1 24.84 +2.1iSh ESG s ESGE ... ... ... 37.04 15.85 30 36.15 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.27 -2.8iShEMktMV HEMV ... ... ...q 29.20 25.12 0 27.76 +1.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 86 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 521 32.98 -1.1iShCHSoK HEWY .48p ... ...q 32.01 28.50 29.76 -1.7iShFacEmg EMGF .13p ... ...q 53.84 41.88 48 50.52 +2.1iSh iBd26 n IBDR ... ... ... 24.92 22.99 14 23.31 -5.0iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 34 25.10 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 121 25.00 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 61 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 82 24.28 -3.1iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 89 24.32 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 23 23.88 -4.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 31 24.05 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 148 24.34 -1.9IsoRay ISR ... ... ...dd .65 .36 109 .50 +26.1IsraelChm ICL .27e 5.8 ... 4.95 3.85 193 4.69 +16.1IssuerDir ISDR .20 1.1 62 18.95 11.65 6 18.11 -1.3ItauCorpb ITCB 2.48e 15.9 75 16.34 10.28 2 15.55 +15.7ItauUnibH ITUB .32e 2.8 ... 16.98 10.56 12163 11.44 -11.9IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 62 14.31 -5.4J -JAlexHld n JAX ... ... 35 12.80 8.70 25 12.15 +25.3JJill n JILL ... ... 6 13.71 4.17 541 8.63 +10.6sJBG Smth n JBGS .90 2.4 ... 37.94 30.79 914 37.93 +9.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 0 24.84 -1.8JMP Grp JMP .36 7.0 73 7.70 4.92 5 5.11 -8.8JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.60 +1.2JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 23 26.35 -2.6JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.80 2 62.19 -.5JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 63 60.10 +.1JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 62 57.68 -1.1JPM DREq JPUS .26p ... ...q 74.59 64.52 26 71.41 +1.3JPM DivInt JPIH ... ... ... 30.68 27.59 30.29 +1.0JPMDsfEu JPEU ... ... ... 64.34 56.44 2 60.80 +.8JPM DivEu JPEH ... ... ... 29.58 26.58 1 29.20 +3.3JPM Val n JVAL ... ... ... 27.44 24.90 25.98 -.5JPM Qual n JQUA ... ... ... 27.51 24.85 26.29 +.8JPM Mom n JMOM ... ... ... 27.55 24.95 0 27.46 +7.1JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 25.37 -4.2JPM DivAlt JPHF ... ... ... 28.92 24.93 23 25.22 -3.6JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.42 -2.9JPM UlSh n JPST ... ... ... 51.03 48.88 293 50.14 +.1sJPM SCap n JPSE ... ... ... 31.35 27.03 14 31.55 +6.3JPM GlB n JPGB ... ... ... 52.89 49.82 10 50.10 -2.1JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.57 7 49.78 -2.9JPM USMid JPME ... ... ... 66.84 58.25 6 65.19 +2.3JPMorgCh JPM 2.24f 2.1 15 119.33 85.82 10407 107.84 +.8JPMCh wt JPM/WS ... ... ... 73.85 44.43 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 56 25.47 +.4JPMCh pfB JPMpB 1.68 6.3 ... 27.37 25.76 147 26.43 -2.3JPMAlerian AMJ 2.29 8.5 ...q 30.74 23.17 990 27.10 -1.3JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 55 26.20 -1.7JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 55 26.41 -2.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 178 26.54 -1.4JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 16 31.77 23.70 757 29.12 +10.9JacobsEng JEC .60 .9 26 72.18 49.31 2950 66.40 +.7tJaggedPk n JAG ... ... ... 16.55 10.71 2079 10.87 -31.1JHardie s JHX .38e 2.2 80 18.79 13.55 14 17.38 -1.3Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 96 49.99 -.4JanusHn n JHG 1.44f 4.6 ... 41.64 30.63 576 31.34 -18.1JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 19 12.27 +3.9Jarden JAH ... ... 53 58.97 JeffrFn LUK .40 1.8 40 28.30 21.61 1367 21.95 -17.1JeldWen n JELD ... ... ...dd 42.27 26.32 2107 28.16 -28.5JernignC n JCAP 1.40 7.1 12 24.89 15.90 81 19.83 +4.3Jianpu n JT ... ... ... 9.49 4.75 383 6.24 -3.7JinkoSolar JKS ... ... 23 30.50 12.56 2115 12.96 -46.1JBeanTch JBT .40 .4 35 122.65 84.81 238 91.20 -17.7JHMultLgC JHML .10p ... ...q 37.14 31.32 20 35.84 +3.0JH MultMdC JHMM .08p ... ...q 36.30 30.55 41 35.41 +3.8JH MultCns JHMC .07p ... ...q 33.38 27.14 2 31.89 +4.3JH MultFin JHMF .08p ... ...q 39.70 31.54 5 37.30 +1.5JH MultHltC JHMH .05p ... ...q 34.56 29.08 2 32.04 +2.9JH MultTch JHMT .09p ... ...q 47.35 35.22 10 47.01 +14.5JH MultEn JHME ... ... ... 33.93 24.30 1 32.06 +8.1JH MultMat JHMA ... ... ... 38.20 30.54 1 35.64 -.8JH SmCap n JHSC ... ... ... 28.27 24.27 10 27.31 +4.6JH MultDev JHMD ... ... ... 32.58 27.75 3 30.37 -.2JH MultUt JHMU ... ... ... 29.74 25.00 0 26.66 -3.1JH MulCnSt JHMS ... ... ... 28.79 24.55 1 24.91 -10.2JH MultInd JHMI ... ... ... 37.55 29.96 2 35.36 +.8JH HedgEq HEQ 1.50 8.7 ...q 17.95 15.87 46 17.15 -1.5JH TxAdY HTY 1.28 14.7 ...q 10.15 8.27 24 8.68 -1.6JohnJn JNJ 3.60f 3.0 16 148.32 118.62 5123 121.48 -13.1JohnContl n JCI 1.04e 3.0 23 44.37 32.89 3243 34.51 -9.4JonesEngy JONE ... ... ...dd 2.21 .44 1200 .47 -57.1JonesLL JLL .82f .5 29 178.75 115.71 638 166.78 +12.0Jumei Intl JMEI ... ... 29 4.20 2.00 1292 2.64 -9.6JnprNtwk JNPR .72 2.6 15 30.29 23.61 4534 27.31 -4.2Jupai n JP .40f 1.8 12 29.00 7.36 378 22.76 +23.1JustEngy g JE .41 ... 1 5.91 3.53 298 3.70 -13.8JustEn pfA JEpA ... ... ... 26.40 21.29 2 23.64 -4.9K -K12 LRN ... ... 58 19.31 12.72 85 16.31 +2.6KAR Auct KAR 1.40 2.6 19 56.75 40.27 1018 54.48 +7.9KB FnclGp KB ... ... ... 63.96 44.21 117 50.86 -13.1KB Home KBH .10 .4 31 38.80 20.68 1404 26.44 -17.2KBR Inc KBR .32 1.7 13 21.70 14.40 1265 18.73 -5.5KCAPFn 19 KAP 1.84 7.1 ... 25.99 25.05 3 25.90 +2.4KKR KKR 1.31e 5.8 10 24.50 17.96 1330 22.45 +6.6KKR pfA KKR.PRA ... ... ... 27.69 25.45 39 27.12 +.4KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 14 26.47 -1.0KKR Inco KIO 1.50a 9.2 ...q 18.63 15.38 111 16.29 +1.5KKR RE n KREF 1.72e ... ... 22.49 18.09 50 20.22 +1.0KMG Chm KMG .12 .2 26 70.60 45.65 100 68.55 +3.7KT Corp KT ... ... ... 18.82 12.70 468 13.55 -13.2Kadant KAI .88f .9 28 114.00 73.30 18 98.80 -1.6Kadmon n KDMN ... ... ... 5.86 2.05 150 3.71 +2.5Kaman KAMN .80 1.1 35 75.08 47.66 137 72.13 +22.6KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 1 25.77 -5.4KC Southn KSU 1.44f 1.4 19 114.91 99.01 1321 105.75 +.5KapStoneP KS .40 1.2 12 35.01 20.27 695 34.70 +52.9KaynAEnD KED 1.60 9.0 ...dd 19.07 14.10 24 17.82 +2.4KA EngTR KYE 1.32m 13.8 ...q 11.45 8.30 82 9.57 -4.9KA MLP KYN 1.80 9.4 ...q 20.38 14.38 230 19.17 +.6KAMLP pfF KYNpF .88 3.5 ... 25.82 25.03 1 25.14 -.4KAMidsEn KMF 1.80m 13.7 ...q 15.56 11.36 62 13.10 -5.1KeanGrp n FRAC ... ... ... 19.83 12.51 1383 13.77 -27.6Kellogg K 2.16 3.4 15 74.28 56.40 3229 63.27 -6.9KelsoTch g KIQ .03f 6.3 ... .88 .24 12 .48 -7.7Kemet KEM ... ... 4 27.35 11.73 1276 21.10 +40.1Kemper KMPR .96 1.2 24 80.05 36.35 232 79.15 +14.9Kemper 54 KMPA 1.84 6.9 ... 28.25 25.40 4 26.50 +1.6Kennamtl KMT .80 2.1 24 52.52 32.23 896 37.92 -21.7KennWils KW .76 3.7 ...cc 20.60 15.95 1238 20.60 +18.7KenonHld n KEN ... ... ... 33.22 12.13 1 15.86 -26.7KeyEngy KEG ... ... ... 20.28 8.20 135 15.87 +34.6Keycorp KEY .48f 2.4 14 22.40 16.28 7650 19.89 -1.4Keycorp pfI KEYpI ... ... ... 29.97 26.71 109 26.87 -7.1Keysight KEYS ... ... 46 62.41 35.62 1149 61.36 +47.5sKilroyR KRC 1.82f 2.4 17 77.70 62.91 479 77.18 +3.4KimbRoy n KRP 1.68f 7.6 ... 23.18 15.06 37 22.25 +36.9KimbClk KMB 4.00 4.0 20 134.30 97.10 1425 100.81 -16.5Kimco KIM 1.12 7.0 16 21.24 13.16 5592 15.96 -12.1Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 10 24.99 -.8Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 30 23.59 -5.8Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 18 23.82 -5.1Kimco pfL KIMpL ... ... ... 25.99 20.01 29 22.60 -8.6KindMorg KMI .80f 4.8 23 21.25 14.69 19927 16.84 -6.8KindM pfA KMIpA ... ... ... 45.00 29.98 84 33.13 -12.7KindredHlt KND .48 5.3 ...dd 11.90 5.50 419 9.00 -7.2tKingsway KFS ... ... ...dd 6.25 3.65 114 3.60 -28.7Kinross g KGC ... ... 27 4.91 3.48 4504 3.57 -17.4KirbyCp KEX ... ... 39 94.05 59.25 305 92.70 +38.8KirklLak n KL .02e ... ... 19.83 11.52 333 18.68 +21.6KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.9 5 21.57 13.87 677 16.06 -18.1KlondexM g KLDX ... ... ... 3.89 1.29 1691 2.39 -8.4KnSwftT rs KNX .24 .6 25 51.94 34.30 4223 39.02 -10.8Knoll Inc KNL .60 2.9 14 24.00 16.57 261 20.69 -10.2KnotOffsh KNOP 2.08 10.0 ... 24.00 19.15 69 20.85 +.5Knowles KN ... ... 13 18.60 10.95 1932 15.13 +3.2sKohls KSS 2.44 3.3 14 71.82 35.33 6739 74.94 +38.2Koppers KOP 1.00 2.4 11 51.80 33.90 125 42.10 -17.3KoreaElc KEP ... ... ... 20.38 14.12 316 15.15 -14.5KoreaFd KF 4.50e ... ...q 44.64 38.03 4 41.00 -.7sKornFer KFY .40 .7 25 56.56 31.53 290 57.54 +39.1KosmosEn KOS ... ... ...dd 8.62 5.15 2086 7.82 +14.2KrNwChin s KFYP ... ... ...q 44.18 30.07 14 36.55 +9.2KrS ChIn n KWEB ... ... ... 68.39 53.99 377 64.83 +10.6KranChinA KBA 9.93e ... ...q 39.22 29.24 314 33.84 -1.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, June 6, 2018

PAGE 67

KraneChCm KCNY .22e .6 ...q 37.87 32.68 3 36.64 +4.4KranShFtse KEMP ... ... ...q 29.85 23.81 25.69 -3.4KrnChEnv n KGRN ... ... ... 27.96 23.37 24.24 -4.2KrnOnBelt n OBOR ... ... ... 28.16 24.47 9 25.44 -.5KrS CnTc n KEMQ ... ... ... 28.97 23.87 20 25.65 +.5KratonCp KRA ... ... 16 53.99 30.70 136 49.07 +1.9Kroger s KR .50 2.0 13 31.45 19.69 11806 24.91 -9.3KronosWw KRO .68 2.7 9 29.49 17.11 300 25.16 -2.4Kyocera KYO ... ... ... 71.92 53.79 15 59.62 -9.0L -L Brands LB 2.40 6.5 11 63.10 30.70 7093 37.19 -38.2L-3 Tch LLL 3.20 1.6 20 218.71 164.34 541 200.45 +1.3LCI Inds LCII 2.40f 2.8 15 132.73 80.95 300 86.60 -33.4LG Display LPL ... ... ... 17.05 10.16 550 10.45 -24.1LGL Grp LGL ... ... 17 6.70 4.25 8 5.40 -3.9LMP CapIn SCD 1.24f 9.4 ...q 14.75 12.22 96 13.24 -5.1LSB Inds LXU ... ... ...dd 11.71 4.95 193 5.10 -41.8LSC Com LKSD 1.04f 8.0 ... 22.37 11.58 244 12.94 -14.6LTC Prp LTC 2.28f 5.5 18 52.85 34.46 217 41.45 -4.8LaZBoy LZB .48 1.5 22 34.25 23.15 331 32.75 +5.0LabCp LH ... ... 21 184.33 137.83 505 182.35 +14.3sLadderCap LADR 1.30f 8.3 15 15.77 12.83 1315 15.75 +15.6LadThalFn LTS .04 1.1 ...dd 3.84 2.21 122 3.60 +13.9LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 15 25.28 -.1LadThal27 n LTSL 1.63 6.6 ... 25.17 23.60 3 24.74 -.7LambWst n LW .77 1.2 25 68.70 42.58 805 65.73 +16.4Lannett LCI ... ... 6 30.35 13.15 511 16.55 -28.7LaredoPet LPI ... ... 4 13.46 7.41 6262 8.09 -23.8LVSands LVS 3.00 3.8 22 80.88 59.16 5675 78.70 +13.3sLaSalleH LHO 1.80 5.1 20 35.56 24.10 2652 35.64 +27.0LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 0 25.15 +.2LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 7 25.10 -2.5Latam Air LTM ... ... ... 17.39 10.80 781 12.02 -13.5tLatAmDisc LDF .03e .3 ...q 13.25 9.90 10 9.84 -14.3LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 100 29.51 +1.0LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 6 24.33 -5.6Latt RE n RORE ... ... ... 16.02 13.27 4 15.13 -2.4LattUSEqt ROUS .39e ... ...q 33.42 27.25 3 32.32 +3.3LattGblSC ROGS .57e 1.7 ...q 33.42 28.05 9 32.82 +4.0HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 29 18.65 +3.6Lazard LAZ 1.76f 3.4 14 60.00 40.50 975 51.77 -1.4LazWldDiv LOR .69 6.2 ...q 12.63 10.74 12 11.06 -4.9LeafGrp LFGR ... ... ...dd 10.20 6.35 40 10.10 +2.0LearCorp LEA 2.80f 1.4 15 204.99 135.62 547 200.54 +13.5Lee Ent LEE ... ... 6 2.75 1.75 156 2.50 +6.4LegacyAc n LGC ... ... ... 9.91 9.51 9.68 +.5LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 0 9.98 +.4LeggMason LM 1.36f 3.7 10 47.13 36.24 1255 37.21 -11.4LegMas56 n LMHA ... ... ... 28.47 25.57 82 26.65 -2.2LegM 5,4 56 LMHB ... ... ... 25.73 23.37 50 24.79 -1.9LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 28.95 25.85 27.00 -4.2LM EM LoV LVHE ... ... ... 31.44 26.58 1 28.74 +4.4LeggPlat LEG 1.52f 3.6 20 53.96 39.57 784 42.36 -11.3LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 25.03 -.4LeidosHld LDOS 1.28a 2.1 22 70.11 50.94 772 61.91 -4.1LejuHldgs LEJU .20e ... ...dd 2.93 .96 129 1.46 +1.4LendingClb LC ... ... ...cc 6.56 2.57 2822 3.52 -14.8LennarA LEN .16 .3 14 72.17 49.52 3526 52.00 -17.8LennarB LEN/B .16 .4 11 58.65 40.31 24 41.56 -19.6Lennox LII 2.56f 1.2 28 223.05 160.18 237 206.97 -.6Leo Hld un LHC ... ... ... 10.90 9.40 10.07 +1.0LevelBr n LEVB ... ... ... 5.52 3.50 14 4.65 +6.9LexRltyTr LXP .71f 8.3 11 10.65 7.59 2204 8.58 -11.1LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 0 48.85 -4.8Libbey LBY .47 6.8 ...dd 10.30 4.60 127 6.95 -7.6LbtyASE USA .72e 11.1 ...q 6.80 5.53 760 6.47 +2.7LbtyASG ASG .38e 6.2 ...q 6.49 4.72 101 6.13 +10.6LibOilSv n LBRT ... ... 56 23.90 16.00 564 19.00 -17.0LibtProp LPT 1.60 3.6 16 45.40 37.77 795 44.54 +3.6sLifeStorg LSI 4.00 4.3 32 94.87 69.00 272 93.79 +5.3LightInBox LITB ... ... ...dd 3.46 1.61 146 2.06 -10.4LilisEn n LLEX ... ... ...dd 6.30 2.96 551 5.06 -1.0LincNat LNC 1.32 2.0 10 86.68 64.57 2291 67.47 -12.2LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.2 49 103.03 83.57 93 101.03 +14.5LineCp n LN ... ... ... 47.81 33.91 66 36.53 -10.9LionsGat A LGF/A .09p ... ... 36.48 21.54 813 23.80 -29.6LionsGat B LGF/B ... ... ... 34.41 19.97 518 22.63 -28.7LiqTech LIQT ... ... ...dd .84 .25 121 .65 +14.4LithiaMot LAD 1.16f 1.2 12 127.99 86.05 215 100.04 -11.9LiveNatn LYV ... ... ...cc 49.11 33.84 740 43.66 +2.6LloydBkg LYG .47a 14.1 ... 4.21 3.26 2738 3.35 -10.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 273.73 873 320.02 -.3Loews L .25 .5 14 53.59 45.01 1585 49.62 -.8LomaNeg n LOMA ... ... 16 26.89 10.84 1402 13.80 -40.1LaPac LPX .13p ... 16 31.19 23.39 1132 30.32 +15.5Lowes LOW 1.92f 2.0 22 108.98 70.76 3834 97.50 +4.9Lubys LUB ... ... ...dd 3.20 2.35 61 2.65 +.4LumberLiq LL ... ... ...dd 41.33 19.41 413 22.47 -28.4LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 17 65.30 31.50 457 35.25 -36.7Lydall LDL ... ... 14 60.00 37.50 54 42.60 -16.1LyonBas A LYB 4.00f 3.5 10 121.95 78.88 1851 115.44 +4.6M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 543 174.34 +2.0M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1010.00 -1.9MAG Slv g MAG ... ... ... 13.84 9.29 146 11.37 -8.0MBIA MBI ... ... ...dd 10.97 6.04 794 8.62 +17.8MDC MDC 1.20 3.8 11 35.18 26.45 392 31.78 -.3MDU Res MDU .79 2.9 23 29.28 24.29 416 27.66 +2.9MFA Fncl MFA .80 10.2 10 8.90 6.72 2152 7.81 -1.4MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 7 26.10 -1.0MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 9 25.39 +.4MFC Bcp MFCB ... ... ...dd 9.62 5.69 5 6.25 -19.8MFS CAMu CCA .60 5.8 ...q 14.00 10.24 1 10.40 -9.6MCR MCR .72a 9.1 ...q 8.76 7.90 127 7.92 -6.6MGF MGF .41 9.1 ...q 5.01 4.46 54 4.51 -5.8MFS HInM CXE .30 6.1 ...q 5.51 4.84 66 4.93 -5.9MFS HYMu CMU .28 6.1 ...q 4.89 4.37 50 4.51 -2.4MFS IHI CIF .25 9.5 ...q 3.03 2.56 129 2.60 -11.6MIN MIN .42 10.8 ...q 4.35 3.82 182 3.92 -5.5MFS InvG CXH .50 5.4 ...q 10.33 9.08 20 9.26 -4.7MMT MMT .52 9.2 ...q 6.29 5.59 139 5.62 -7.4MFM MFM .38 5.7 ...q 7.41 6.41 60 6.71 -2.3MFV MFV .58 10.2 ...q 6.84 5.49 17 5.64 -4.7MGIC Inv MTG ... ... 8 16.21 9.97 3283 10.68 -24.3MGMGrPr n MGP 1.68 ... ... 31.83 25.31 465 29.94 +2.7MGM Rsts MGM .48 1.6 9 38.41 29.53 11420 30.86 -7.6MI Homes MHO ... ... 13 37.41 24.08 135 27.90 -18.9MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.8 33 39.38 30.88 892 36.53 +3.0MRC Glbl MRC ... ... 22 21.31 14.01 532 20.67 +22.2sMSA Safety MSA 1.52f 1.6 56 96.41 65.95 236 96.10 +24.0MSC Ind MSM 2.32 2.5 18 99.94 65.42 327 92.69 -4.1sMSCI Inc MSCI 1.52 .9 44 164.39 100.84 562 163.71 +29.4MSG Netw MSGN ... ... 9 26.30 16.25 277 19.65 -3.0MV OilTr MVO .76e 7.7 8 10.60 4.80 18 9.86 +17.4MVC Cap MVC .60 6.0 ...q 10.97 9.52 44 10.04 -4.9MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.67 -.7MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 10 11.81 -5.0MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 36 22.52 -12.6Macerich MAC 2.96 5.2 31 69.73 52.12 1193 56.48 -14.0MackCali CLI .80 4.1 9 28.51 15.86 543 19.44 -9.0Macquarie MIC 5.24e 13.3 7 79.51 36.20 1791 39.38 -38.7sMacys M 1.51 3.8 12 37.17 17.41 25171 40.05 +59.0MadCvCall MCN .72 9.6 ...q 8.15 7.09 47 7.53 -2.5MadSqGd n MSG ... ... 82 270.29 189.96 144 265.47 +25.9MadStSec MSP 1.04 8.8 ...q 12.30 10.72 6 11.84 +1.1MagellMid MMP 3.75f 5.3 21 75.82 54.82 830 70.63 -.4Magna g s MGA 1.32f 2.0 12 67.47 43.18 661 65.46 +15.5MagnaChip MX ... ... 7 13.40 8.85 146 11.20 +12.6Maiden prA MHpA 2.06 9.7 ... 25.71 18.80 106 21.35 -13.6Maiden pfC MHpC 1.78 9.0 ... 26.67 16.73 18 19.72 -19.2MaidnH pfD MHpD 1.68 9.2 ... 25.05 14.85 24 18.36 -12.3MaidenHld n MHLA .60 2.9 ... 27.28 16.68 6 20.97 -8.8MaidHld 43 MHNC 1.94 9.0 ... 27.34 18.64 26 21.60 -11.6MainStCap MAIN 2.28f 5.9 13 41.79 34.37 189 38.54 -3.0MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 54 19.62 -1.1Majesco n MJCO ... ... ... 6.43 4.35 15 5.75 +7.1Mallinckdt MNK ... ... ... 49.12 11.65 2730 17.05 -24.4MgdDInvG MZF .74 5.2 ...q 14.35 13.05 12 14.30 +6.5ManchUtd MANU .36 1.7 1 22.15 15.86 57 21.35 +7.8Manitowc rs MTW ... ... ... 44.03 22.12 1103 23.76 -39.6ManngNap MN .32 10.2 13 4.70 2.95 49 3.15 -12.5ManpwrGp MAN 1.86 2.0 11 136.93 89.99 398 92.78 -26.4Manulife g MFC .44 ... ... 22.16 17.65 1228 18.96 -9.1MarathnO MRO .20 1.0 ...dd 22.12 10.55 12463 20.58 +21.6MarathPt s MPC 1.84 2.3 12 83.33 49.30 4852 80.33 +21.7MarcusMill MMI ... ... 24 38.26 24.34 265 38.21 +17.2Marcus MCS .60f 1.9 25 33.39 23.55 52 31.40 +14.8MarinSft rs MRIN ... ... ... 15.45 5.70 20 5.95 -45.7MarineP MPX .40f 2.4 30 17.12 12.00 12 16.67 +30.8MarineMx HZO ... ... 23 24.45 13.80 242 24.20 +28.0Markel MKL ... ... 63 1194.98 949.72 28 1106.97 -2.8MarriotVac VAC 1.60 1.3 20 154.14 107.58 304 121.99 -9.8MarshM MMC 1.66f 2.0 23 86.54 76.68 1509 81.11 -.3MartMM MLM 1.76 .8 33 241.33 189.27 604 226.72 +2.6Masco MAS .42 1.1 20 46.45 35.79 3207 38.63 -12.1Masonite g DOOR ... ... 13 79.90 50.40 153 66.60 -10.2Mastec MTZ ... ... 12 55.53 38.40 1121 50.60 +3.4MastechD MHH ... ... 19 18.42 6.13 19 16.02 +59.2sMasterCrd MA 1.00 .5 46 198.11 119.89 2655 199.36 +31.7MatadorRs MTDR ... ... 20 35.22 20.13 1845 25.93 -16.7Materion MTRN .42f .7 36 57.45 35.61 55 56.20 +15.6MatinasB n MTNB ... ... ... 2.89 .43 209 .57 -50.5Matson MATX .80 2.2 7 40.32 21.63 170 35.77 +19.9MauiLand MLP ... ... 20 27.80 9.95 24 11.45 -33.8MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 97 49.32 -23.3Maximus MMS .18 .3 19 72.71 58.58 313 62.91 -12.1MaxLinear MXL ... ... 13 30.23 17.54 787 19.03 -28.0McClatch rs MNI ... ... ...dd 11.51 5.75 77 10.36 +16.0McCorm vot MKC/V 2.08f 2.1 ... 112.92 90.60 0 100.70 +.2McCorm MKC 2.08f 2.1 15 111.46 90.25 873 100.84 -1.0McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2950 159.48 -7.3McKesson MCK 1.36 .9 12 178.86 134.25 1450 143.77 -7.8McEwenM MUX .01 .5 ...dd 2.86 1.82 1960 2.14 -6.1Mechel pf MTLp ... ... ... 1.34 .80 1.01 -4.0Mechel rs MTL ... ... ... 5.80 3.30 83 3.45 -34.4Medequit n MRT .84 8.1 ... 13.06 9.67 141 10.43 -7.0MedProp MPW 1.00 7.4 15 14.19 11.82 1940 13.60 -1.3sMedifast MED 1.92 1.3 67 153.91 40.00 179 153.55 +120.0tMedleyCap MCC .40m 11.6 5 6.65 3.48 435 3.44 -34.1MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 1 24.82 -1.7MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 2 25.10 -2.7Medley n MDLX .22p ... ... 25.09 23.87 3 24.01 -3.1Medley24 n MDLQ ... ... ... 25.66 24.51 1 25.06 -.6tMedleyMgt MDLY .80 20.0 ...cc 7.15 4.10 71 4.00 -38.5Mednax MD ... ... 12 63.04 40.56 451 46.34 -13.3Medtrnic MDT 1.84 2.1 35 89.72 76.41 5114 86.66 +7.3 Merck MRK 1.92 3.1 23 66.41 52.83 11182 61.39 +9.1MercGn MCY 2.50 5.2 43 61.51 41.41 106 47.70 -10.7tMeredith MDP 2.18 4.6 11 72.25 47.45 610 47.85 -27.6Meritage MTH ... ... 12 55.50 38.80 180 46.00 -10.2Meritor MTOR ... ... 6 29.54 15.45 492 21.37 -8.9MerL pfK MERpK 1.61 6.1 ... 26.53 25.26 36 26.19 +.4MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.3 ... 26.88 11.66 2 15.75 +7.1MLRRD29 PYS 1.58 8.4 ... 24.85 17.20 3 18.76 -7.4MLGS t PYT .76 3.5 ... 22.60 20.40 3 21.54 +2.8MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 3 27.57 -.5MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 2 15.30 -17.1Mesab MSB 1.49e ... ... 30.92 12.95 22 25.55 +1.6Methode MEI .44 1.1 36 48.44 36.05 145 41.75 +4.1MetLife MET 1.68f 3.6 10 55.91 43.38 6374 46.40 -8.2MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 47 25.44 +2.4sMetroBkH n MCB ... ... ... 53.15 36.35 66 52.95 +25.8MettlerT MTD ... ... 39 697.26 540.24 253 574.19 -7.3MexcoEn MXC ... ... ...dd 7.18 3.00 3 5.27 +34.1tMexEqt MXE 1.62e .1 ...q 12.22 9.63 8 9.61 -6.3MexEqt pf MXEp ... ... ... 15.11 tMexicoFd MXF .60 4.2 ...q 18.24 14.28 103 14.12 -10.3MKors KORS ... ... 19 70.00 32.81 5546 63.53 +.9MicrFoc n MFGP ... ... ... 36.21 12.67 1115 17.97 -46.5MicrSol n MICR ... ... ... 4.29 3.19 1 3.60 +2.9MidAApt MAA 3.48 3.7 17 110.95 85.16 723 95.29 -5.2MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 63.88 -5.1MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 33 14.20 +7.2MidstPet MPO ... ... ... 19.04 10.87 70 12.99 -21.7Milacron n MCRN ... ... ... 22.62 15.09 199 20.44 +6.8MilestnSci MLSS ... ... ... 1.80 .64 88 .86 -27.2MHowHiInc HIE 1.39 11.7 ...q 14.17 10.93 118 11.90 -4.6MillerInds MLR .72 2.6 16 29.00 23.90 16 27.25 +5.6MinTech MTX .20 .3 18 77.15 62.55 77 75.25 +9.3MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 2 25.63 -.1Mistras MG ... ... 37 23.83 17.00 29 19.99 -14.8MitsuUFJ MUFG ... ... ... 8.11 5.95 1433 6.18 -15.0MiX Tele MIXT .22e ... ... 21.00 6.68 91 19.64 +53.9MizuhoFn MFG ... ... ... 4.00 3.37 321 3.52 -3.3MobileTele MBT .53e 5.5 ... 12.80 7.77 1637 9.72 -4.6Model N MODN ... ... ...dd 19.60 12.40 296 18.70 +18.7Modine MOD ... ... 14 25.75 15.25 210 18.80 -6.9sMoelis&Co MC 1.88f 3.0 51 61.40 36.70 303 61.65 +27.1Mohawk MHK ... ... 15 286.85 203.04 526 205.80 -25.4MolinaHlth MOH ... ... ...dd 93.98 56.68 893 85.64 +11.7MolsCoor A TAP/A 1.64 2.4 6 94.94 58.93 0 67.01 -20.2MolsCoorB TAP 1.64 2.7 10 94.02 58.75 2090 61.10 -25.6MonRE MNR .68 4.4 24 18.45 13.87 220 15.61 -12.3MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 4 23.86 -4.7sMonsanto MON 2.16 1.7 22 127.89 114.19 5418 127.93 +9.5sMoodys MCO 1.76 1.0 38 175.60 115.59 672 176.22 +19.4Moog A MOG/A .25p ... 21 93.93 68.29 85 83.21 -4.2Moog B MOG/B .25p ... 21 91.71 68.79 82.12 -7.5MorgStan MS 1.00 2.0 13 59.38 43.48 9126 50.78 -3.2MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 50 28.56 -1.4MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 77 27.53 -3.2MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 221 27.23 -2.2MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 37 26.36 -1.3MorgSt pfK MSpK ... ... ... 27.72 25.55 100 25.87 -4.5MS Asia APF .14e .8 ...q 19.99 16.28 15 17.86 -2.9MS China CAF 13.33e ... ...q 27.79 21.02 176 27.47 +17.5MS CushHi MLPY 1.28e 19.2 ...q 8.00 6.09 1 6.66 -5.7MS EMD MSD .57e 6.3 ...q 10.27 8.94 76 9.01 -9.7MSEMDDbt EDD .80m 11.3 ...q 8.37 7.01 189 7.09 -7.9MSEmMkt MSF .05e .3 ...q 19.86 15.97 9 16.96 -5.2MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 28.62 11 29.17 -12.0MSJCP97 HJV 1.75 15.1 ... 16.72 10.00 4 11.60 -6.0MkVRMB CNY ... ... ...q 49.12 38.95 2 46.11 +7.2MkVRupee INR .20p .5 ...q 45.42 39.21 40.50 -7.3MSDLEur URR ... ... ...q 21.49 16.65 17.13 -5.5MSDSEur DRR ... ... ...q 57.46 44.20 0 54.00 +11.5MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 47 22.95 +1.4MosaicAc n MOSC ... ... ... 9.90 9.49 6 9.68 -.2Mosaic MOS .10 .4 38 29.20 19.23 2973 27.87 +8.6sMotrlaSolu MSI 2.08 1.9 21 111.91 82.86 1339 112.34 +24.4Movado MOV .80 1.5 ...cc 52.65 21.50 167 51.95 +61.3Mueller MLI .40 1.3 23 37.57 25.26 164 31.40 -11.4MuellerWat MWA .20 1.7 27 12.99 9.59 582 12.08 -3.6MurphO MUR 1.00 3.1 ...dd 35.16 22.21 4776 32.28 +4.0MurphUSA MUSA ... ... 14 89.69 61.05 670 71.60 -10.9MyersInd MYE .54 2.6 41 24.60 15.40 196 20.50 +5.1Myomo n MYO ... ... ... 23.20 2.07 131 3.12 -16.8Myovant n MYOV ... ... ...dd 24.91 9.92 36 23.10 +82.8N -NCI BldSy NCS ... ... 23 21.20 13.05 789 19.40 +.5NCR Corp NCR ... ... 27 43.24 26.00 1651 30.86 -9.2NGL EnPt NGL 1.56 13.6 ...dd 17.65 8.58 1243 11.45 -18.5NGL En pfB NGLpB 2.25 9.3 ... 25.56 23.10 41 24.15 -1.0NL Inds NL ... ... 7 16.05 6.85 100 9.65 -32.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 54 35.17 15.95 4586 33.65 +18.2NRG Yld A NYLD/A 1.12f 6.6 35 19.91 15.30 157 17.06 -9.5NRG Yld C NYLD 1.24f 7.2 24 20.15 15.55 407 17.25 -8.7NTN Buzz rs NTN ... ... ...dd 8.40 3.01 7 4.33 +2.9NVR NVR ... ... 22 3700.00 2311.11 21 3067.13 -12.6snVent El n NVT ... ... ... 28.21 21.00 1679 28.48 +25.4Nabors NBR .24 3.3 ...dd 9.06 5.32 14579 7.30 +6.9NACCO NC .66 1.7 5 92.60 23.80 17 38.25 +1.6NamTai NTP .28 2.3 45 13.90 7.70 14 12.20 -2.8NanoViric NNVC ... ... ...dd 1.64 .48 205 .51 -42.0Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.4 34 40.29 30.25 103 40.24 +24.1NatFuGas NFG 1.66 3.2 16 59.92 48.31 308 52.46 -4.5NatGrid NGG 2.89e 5.2 ... 66.02 51.44 660 55.19 -6.2NtHlthInv NHI 4.00 5.4 17 81.60 62.71 194 73.79 -2.1NHltcre NHC 1.92f 2.8 25 74.80 57.00 19 68.30 +12.1NOilVarco NOV .20 .5 ...dd 45.08 29.90 2408 42.05 +16.7NatPresto NPK 1.00a .9 15 121.40 88.80 21 112.40 +13.0NatRetPrp NNN 1.90 4.6 19 43.90 36.25 1048 41.47 -3.8NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.40 44 23.96 -6.3NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 39 22.84 -9.0sNatlStor n NSA 1.16f 4.0 ...cc 29.47 21.17 338 29.34 +7.6NtStorAf pfA NSApA ... ... ... 26.30 23.57 6 24.90 -4.4NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 105 18.03 -2.5NatxIntV n MVIN ... ... ... 47.10 43.78 2 45.22 +1.4NatGsSvcs NGS ... ... 67 29.55 22.40 26 22.80 -13.0NatrlGroc NGVC ... ... 34 11.35 4.79 146 11.14 +24.7NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 13 32.25 +24.0Natuzzi NTZ ... ... ... 2.84 1.41 27 1.66 +3.8Nautilus NLS ... ... 18 19.25 11.30 360 15.70 +17.6NavideaBio NAVB ... ... ...dd .68 .21 278 .23 -35.4sNavigCons NCI ... ... 23 24.96 14.62 192 25.00 +28.8NavigatrH NVGS ... ... ... 13.25 7.00 108 11.10 +12.7NaviosAcq NNA .08 11.0 ...dd 1.55 .67 180 .73 -34.2Navios pfG NMpG 2.19 18.7 ... 19.99 10.18 4 11.73 -27.6Navios NM ... ... ...dd 1.90 .68 1160 .87 -27.5NavMH pfH NMpH 2.16 18.5 ... 18.89 10.27 3 11.69 -28.3NavMMid NAP 2.00f 51.3 ... 10.79 3.26 34 3.90 -59.0NaviosMar NMM 1.69f 94.4 6 2.62 1.45 762 1.79 -24.2Navistar NAV ... ... ...cc 47.73 25.06 3135 38.35 -10.6Navistr pfD NAVpD ... ... ... 23.12 9.33 21.80 +27.5NeenahP NP 1.64 2.0 18 95.40 75.50 46 82.95 -8.5Nelnet NNI .64 1.0 14 63.48 43.80 41 62.69 +14.4NeoPhoton NPTN ... ... ...dd 9.22 4.56 448 6.78 +3.0Netshoes n NETS ... ... ... 21.15 2.00 107 2.92 -63.0Netw1Tch NTIP .10 3.5 9 4.60 2.25 32 2.85 +18.8NBCAInt NBW .74 5.9 ...q 14.61 12.51 6 12.66 -6.9NeuB HYld NHS .96 8.8 ...q 12.35 10.81 74 10.92 -7.1NBIntMu NBH .90 6.6 ...q 16.00 13.42 28 13.66 -7.6NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 10 11.55 -5.0NBRESec NRO .36 7.2 ...q 5.70 4.29 88 5.00 -9.6NevGCas UWN ... ... 24 2.86 1.87 17 2.14 -19.9NevroCorp NVRO ... ... ...dd 94.34 65.00 326 76.99 +11.5Nevsun g NSU .04 1.2 ...dd 3.86 1.96 265 3.29 +34.8NewAmHi HYB .78a 9.0 ...q 10.20 8.48 35 8.67 -7.8NewConcEn GBR ... ... 28 2.45 1.16 23 1.41 -9.6NE Realty NEN 1.00 1.5 2 75.25 65.10 1 66.00 -10.0tNwGold g NGD ... ... ...dd 4.25 2.22 2905 2.23 -32.2NewHome NWHM ... ... 10 13.55 9.53 64 10.03 -20.0NwIreland IRL 2.15e 1.3 ...q 14.17 11.88 1 12.14 -3.2NJ Rscs s NJR 1.09 2.6 14 45.45 35.55 634 42.25 +5.1NewMedia NEWM 1.48 8.6 30 17.95 12.74 397 17.30 +3.1NwMtnFin NMFC 1.36 9.9 10q 14.80 12.05 310 13.75 +1.5NewOriEd EDU .40e ... 50 108.40 69.91 1158 102.53 +9.1sNewRelic NEWR ... ... ...dd 106.22 39.11 1373 107.66 +86.4NewResid NRZ 2.00 11.2 6 18.43 15.04 2315 17.89 +.1NewSenInv SNR 1.04 13.6 14 10.57 6.77 915 7.63 +.9NY&Co NWY ... ... ...dd 4.45 1.28 190 4.30 +50.3NY CmtyB NYCB .68 5.8 14 14.53 11.48 3108 11.72 -10.0NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 37 27.57 -3.6NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.55 -2.3NY REIT rs NYRT 4.85c ... ... 19.81 15.04 118 18.21 NY Times NYT .16 .7 ...cc 25.70 16.95 1362 23.45 +26.8NewellRub NWL .92f 3.9 5 55.08 22.60 9715 23.58 -23.7NewdExp NFX ... ... 14 35.20 22.72 4376 28.16 -10.7NewMarket NEU 7.00 1.8 21 477.10 358.33 57 391.45 -1.5NewmtM NEM .56 1.5 29 42.04 31.42 2990 38.55 +2.7NewpkRes NR ... ... ...dd 11.15 6.58 515 10.60 +23.3NexGen g NXE ... ... ... 2.85 1.65 361 2.23 -12.9NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.8 ...q 25.64 21.30 243 22.32 -11.7NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 74 27.84 -.4NxtEraLP NEP 1.57f 3.6 31 45.83 34.76 137 44.13 +2.4NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 31 25.08 +.4NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 25 24.95 NextEra76 NEEpK ... ... ... 25.99 23.62 72 25.00 -2.2NxtEra pfQ NEEpQ 3.19 4.5 ... 73.50 63.25 103 70.85 +1.8NextEraEn NEE 4.44f 2.8 12 166.62 138.00 2065 159.30 +2.0NxtEra pfR NEEpR ... ... ... 59.02 52.85 2 56.04 -.3NiSource s NI .78 3.2 30 27.76 22.44 2788 24.25 -5.5NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 94.12 -2.1NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 0 98.00 -1.1Nielsen plc NLSN 1.40f 4.7 17 43.61 29.51 4839 30.00 -17.6sNikeB s NKE .80 1.1 70 73.87 50.35 4926 74.05 +18.4NoahHldgs NOAH ... ... 35 69.56 25.98 256 62.46 +35.0NobilisH n HLTH ... ... ... 1.95 1.15 110 1.30 -3.7NobleCorp NE .08 1.4 ...dd 6.33 3.14 6181 5.71 +26.3NobleEngy NBL .44 1.3 35 37.67 22.99 3432 34.46 +18.3NobleMid n NBLX 1.91e ... 13 57.98 41.90 216 54.45 +8.9NokiaCp NOK .19e 3.2 ... 6.59 4.51 12669 5.90 +26.6NomadF n NOMD ... ... ... 18.40 13.54 2035 18.18 +7.5Nomura NMR ... ... ... 6.83 5.13 323 5.20 -10.7sNorbord n OSB 1.29 2.9 ... 43.44 29.03 105 44.60 +31.9NordicAOff NAO .18 16.2 ... 1.60 1.02 54 1.11 -7.4NordicAm NAT .41e 16.6 ...dd 6.70 1.82 1323 2.47 +.4Nordstrm JWN 1.48a 2.9 20 54.00 37.79 2844 51.74 +9.2NorkSo NSC 2.88 1.9 23 157.15 111.44 1602 150.93 +4.2NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.1 10 9.40 5.94 24 8.60 +23.6NoWestCp NWE 2.20 4.2 16 64.47 50.01 344 52.68 -11.8NDynMn g NAK ... ... ... 2.34 .43 5935 .65 -63.3NthnO&G NOG ... ... 31 2.97 .63 5074 2.49 +21.5NorthropG NOC 4.80f 1.5 35 360.88 252.82 866 329.19 +7.3NStREur n NRE .60 4.3 ... 14.81 10.08 501 13.98 +4.1NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 146 59.10 -.9 NorwCruis NCLH ... ... 16 61.48 50.16 3591 50.80 -4.6NovaBay rs NBY ... ... ...dd 5.00 2.00 10 2.25 -41.6NovaGld g NG ... ... ...dd 5.05 3.35 1389 4.57 +16.3Novartis NVS 2.75e 3.7 15 94.19 74.11 1806 74.90 -10.8NovoNord NVO .96e 2.0 ... 58.37 41.03 971 47.38 -11.7NOW Inc DNOW ... ... ...dd 18.37 9.12 1204 13.80 +25.1sNuSkin NUS 1.47 1.8 39 83.82 53.50 391 83.09 +21.8Nucor NUE 1.52f 2.3 16 70.48 51.67 2663 66.28 +4.2Nush EnhYl NUAG ... ... ... 24.87 23.37 13 23.58 -3.4Nush 1-5yr NUSA ... ... ... 25.18 24.26 24.36 -1.6NushLCGr NULG ... ... ... 34.93 28.24 2 34.60 +10.9NushLCVal NULV ... ... ... 30.70 26.13 2 28.74 +.6sNushMCGr NUMG ... ... ... 31.66 26.52 9 31.68 +7.9NushMCVal NUMV ... ... ... 29.85 25.55 5 27.93 -1.0sNushSmCap NUSC ... ... ... 30.58 25.30 14 30.71 +7.9sNushShTrm NURE ... ... ... 27.05 23.57 0 27.44 +4.2NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 3 24.20 -3.0NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.3 25 47.99 19.22 786 25.69 -14.2NustEn pfA NSpA 2.13 9.2 ... 27.03 21.53 50 23.21 -6.6Nustar pfB NSpB 1.91 8.9 ... 25.75 20.00 32 21.57 -4.8Nustar pfC NSpC ... ... ... 26.43 22.31 31 23.67 -8.8NustarGP NSH 1.32m 9.4 ... 25.25 10.40 199 14.10 -10.2Nustar 43 NSS 1.91 7.4 ... 25.80 24.55 62 25.69 +2.8Nutrien n NTR .40p ... ... 54.35 40.41 1468 50.59 -2.5NuvNYVl2 n NYV ... ... ... 15.50 13.22 6 13.56 -5.4NuvCr22 n JCO ... ... ... 10.10 9.26 34 9.32 -1.8Nuv Mun21 NHA ... ... ... 10.96 9.29 22 9.38 -.6NuvHiInO n NMZ ... ... ... 13.91 12.28 130 12.68 -6.8Nuv Pf22 n JPT ... ... ... 27.14 23.35 20 23.85 -5.1tNuv 11-21 n JHB ... ... ... 10.15 9.47 236 9.52 -4.4NuvCA V2 n NCB ... ... ... 18.40 15.24 7 15.61 -8.2NvHiInDc19 JHD ... ... ... 10.36 9.72 35 9.85 -1.7Nuv RE In JRS ... ... ... 11.90 9.39 108 9.90 -12.1NuvMO Pr NOM ... ... ... 17.58 12.87 7 13.25 -5.0NuvAllCEn JMLP 1.37 16.5 ...q 9.62 6.79 20 8.30 -3.0NuvAZ NAZ .80 6.2 ...q 15.43 12.57 14 12.85 -9.1NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 38 20.36 -7.4NBldAmOp NBD 1.30 5.9 ...q 23.08 21.51 11 21.91 -4.9NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 116 13.66 -11.1NCADvA NAC .91 6.8 ...q 15.58 13.18 324 13.44 -6.1NCalMunV NCA .47 4.9 ...q 10.70 9.16 77 9.52 -6.6NuvCASel NXC .63a 4.5 ...q 17.17 13.51 16 14.02 -6.0NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 13 11.76 -1.3NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 35 15.16 +3.8NvCredStr JQC .62 7.7 ...q 8.76 7.90 421 8.01 -2.6NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 39 12.26 -.3NuvDivA NAD .85a 6.4 ...q 14.46 12.92 264 13.24 -5.8NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.5 ...q 20.00 15.43 133 19.17 +1.8NuEnMLP JMF 1.35 12.0 ...p 13.60 9.65 141 11.20 -1.7NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 79 13.77 -3.0NuvFloat JFR .72 6.7 ...q 12.02 10.66 327 10.70 -4.5NuvFltOp JRO .76a 7.2 ...q 11.90 10.43 114 10.54 -7.5NvGADiv2 NKG .64a 5.6 ...q 13.55 11.25 3 11.39 -9.4tNuvGblHIn JGH 1.58 10.2 ... 17.45 15.50 157 15.44 -8.7NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 23 9.88 -.3NuvHIDec18 JHA ... ... ...q 10.17 9.67 45 9.81 -1.0NuvEnhMu NVG ... ... ... 15.83 14.06 283 15.00 -2.8NNYAmtF NRK .70 5.8 ...q 13.44 11.88 140 12.13 -6.4NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 279 12.97 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 180 12.43 -4.3NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 24 12.49 -3.0NMDPI NMY .67a 5.5 ...q 13.27 11.88 65 12.16 -3.3NvMAP NMT .71a 5.6 ...q 15.00 12.52 15 12.57 -11.9NMIQI NUM .74 5.8 ...q 14.05 12.41 24 12.74 -3.9NuvMNMu NMS .80 5.9 ...q 17.00 13.31 2 13.59 -7.6NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 14 23.58 -4.5NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 4 22.82 -3.9NuvMultM JMM .48 6.8 ...q 7.77 6.60 36 7.08 -7.1NvMuI NMI .50a 4.4 ...q 12.87 10.77 11 11.21 -3.1NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 238 9.53 -5.9Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.49 54 15.76 -8.7NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 109 13.06 -4.6NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.3 ...q 14.57 12.39 74 12.65 -8.5NNYMV NNY .39a 4.2 ...q 10.65 9.03 13 9.25 -2.6NuvNYSel NXN .55 4.3 ...q 14.37 12.58 22 12.80 -6.1NNCPI NNC .59a 4.8 ...q 13.67 12.06 16 12.28 -4.8NOHQI NUO .80 5.8 ...q 15.46 13.48 38 13.78 -5.9NvPA NQP .81a 6.5 ...q 13.78 12.34 82 12.55 -4.6NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.77 -1.5NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 25 24.03 -2.9NvPfdInco JPC .80 8.2 ...q 10.75 9.60 257 9.86 -4.6NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 425 9.39 -7.9NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 55 16.38 -8.0NuvEqtP BXMX 1.00 7.0 ...q 14.44 13.00 209 14.33 +.6sNEqPrmG SPXX 1.04 5.4 ...q 19.00 14.92 64 19.17 +10.7NvSMM NIM .31a 3.2 ...q 10.55 9.49 23 9.74 -2.2NSTFI NXP .55a 3.9 ...q 15.16 13.85 30 14.09 -3.6NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 16 13.62 -2.3NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 18 14.42 -5.1NuvSnIn NSL .42 6.5 ...q 6.98 6.28 176 6.42 -1.4NuShDCrd JSD 1.16a 6.8 ...q 18.05 16.45 15 17.05 +2.5Nv TA Div JTD 1.23 7.3 ...q 18.44 15.66 45 16.91 -3.8NvTxATR JTA 1.04 7.7 ...q 14.69 12.50 17 13.37 -4.2NTXQI NTX .65 5.0 ...q 14.94 12.42 24 12.98 -9.5NVAPI NPV .65a 5.3 ...q 13.46 12.08 21 12.34 -3.7NuverEnv n NES ... ... ... 26.50 9.01 38 9.77 -46.3O -sOCI Ptrs OCIP .70e 6.4 31 11.00 6.76 45 10.95 +36.0OFG Bncp OFG .24 1.6 11 14.70 7.80 275 14.60 +55.3OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 1 23.94 -.7OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 3 23.45 +6.3OFG pfD OFGpD 1.78 7.4 ... 25.24 21.29 2 24.05 +7.2OGE Engy OGE 1.33 3.9 18 37.32 29.59 1729 34.32 +4.3OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 182 73.19 -.1OaktreeC OAK 3.59e 8.7 12 48.50 38.80 252 41.20 -2.1OasisMid n OMP 1.57 8.4 ... 19.78 15.57 16 18.78 +7.7OasisPet OAS ... ... ...dd 13.70 6.69 7416 12.47 +48.3Obsidian g OBE ... ... ... 1.44 .82 846 1.11 -10.5sOcciPet OXY 3.08 3.6 ...cc 86.38 57.84 6391 85.51 +16.1Oceaneerg OII .60 2.5 ...cc 26.95 17.11 655 23.68 +12.0Och-Ziff OZM .87e 41.4 23 3.95 1.91 480 2.10 -16.0OcwenFn OCN ... ... ...dd 4.84 2.60 538 4.50 +43.8Oi SA C OIBR/C ... ... ... 9.71 4.46 33 5.02 -10.8OilStates OIS ... ... ...dd 38.95 20.23 585 34.35 +21.4Oil-Dri ODC .92f 2.2 21 50.82 35.42 22 42.00 +1.2OldRepub ORI .78 3.7 18 22.34 17.92 1192 21.08 -1.4Olin OLN .80 2.5 10 38.84 27.79 952 32.41 -8.9Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.7 11 34.84 24.90 1163 30.30 +10.0Omnicom OMC 2.40 3.3 15 84.16 65.32 1487 72.97 +.2Omnova OMN ... ... ...dd 11.90 8.10 65 10.40 +4.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4sOnDeckCap ONDK ... ... ...dd 6.93 3.98 380 6.94 +20.9OncoCyte n OCX ... ... ... 7.64 1.10 119 3.05 -34.4OneLibrty OLP 1.80 7.1 14 27.70 21.02 35 25.46 -1.8OneSmart n ONE ... ... ... 16.00 8.56 551 14.09 +29.1OneMain OMF ... ... 16 36.32 22.10 266 32.70 +25.8sONEOK OKE 3.18f 4.6 50 69.11 47.14 2515 68.57 +28.3Ooma n OOMA ... ... ... 13.45 7.30 96 11.80 -1.3OppLgCap RWL .72e 1.4 ...q 55.31 45.76 16 51.48 +.2sOpp RUT n OMFS ... ... ... 27.23 24.71 0 27.28 +4.5OppMidCap RWK .59e .7 ...q 64.10 53.65 8 62.06 +2.2sOppSmCap RWJ .59e .8 ...q 73.79 60.34 10 74.56 +6.7sOppUltDiv RDIV 1.15e 3.0 ...q 38.26 32.12 89 38.63 +5.6OpR1000V n OVLU ... ... ... 27.53 25.07 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.53 -2.6Op R1000D n OMFL ... ... ... 27.47 24.74 5 26.79 +2.6OpIntRev n REFA ... ... ... 30.89 25.65 0 27.63 -.8OpGlbRv n RGLB ... ... ... 30.09 25.62 4 27.36 -1.9Opp Rev n ESGL ... ... ... 33.09 28.18 0 30.90 -.5OppGlRv n ESGF ... ... ... 33.63 28.29 0 30.83 -1.8OppenFin RWW .58e .9 ...q 74.63 58.96 3 65.95 -4.4OpEMRev n REEM ... ... ... 30.65 25.82 1 27.24 -2.0OppenHldg OPY .44 1.5 ...dd 29.70 15.35 56 29.00 +8.2Oracle ORCL .76 1.6 57 53.48 43.74 13409 47.13 -.3Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 199 17.13 -1.6OrbitATK OA 1.28 1.0 23 134.59 95.84 163 133.84 +1.8OrchidIsl ORC 1.08e 14.7 39 10.47 6.77 327 7.36 -20.7OrchidsPP TIS 1.40 34.3 6 15.74 3.44 131 4.08 -68.1OrientPap ONP ... ... 4 2.45 .75 6 1.16 -10.1OrionECarb OEC .72 ... 65 30.25 18.55 571 30.10 +17.6OrionGpHl ORN ... ... ...dd 8.38 5.17 156 7.96 +1.7Orix IX ... ... ... 100.03 77.52 38 84.17 -.7OrmatTc ORA .49 1.0 30 70.68 50.48 164 50.90 -20.4OshRusS n OUSM ... ... ... 27.78 24.76 35 27.37 +1.2OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.70 -3.4OshkoshCp OSK .96 1.3 17 100.26 64.14 494 74.08 -18.5OsiskoGl n OR .20 ... ... 14.39 9.31 290 10.12 -12.5OutfrontM OUT 1.44 7.2 11 25.30 17.75 944 20.00 -13.8OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 781 3.83 +39.8OwensMin OMI 1.04 6.5 10 32.66 14.26 994 16.09 -14.8OwensCorn OC .84 1.4 19 96.52 61.00 1410 62.00 -32.6OwensIll OI ... ... 14 25.90 17.95 1820 18.38 -17.1OwensRM ORM .80f 4.8 11 18.72 13.71 21 16.66 +4.1sOxfordInds OXM 1.36f 1.5 22 87.35 57.36 203 90.40 +20.2P-QPBF Engy PBF 1.20 2.4 15 50.99 19.46 2283 50.43 +42.3PBF Logist PBFX 1.96f 9.5 10 22.30 17.75 105 20.70 -1.2PCM Fund PCM .96 8.1 ...q 12.13 10.15 25 11.84 +2.3PG&E Cp PCG 2.12f 5.1 7 71.57 37.30 2651 41.98 -6.4PGT Inc PGTI ... ... 27 21.97 11.90 319 20.80 +23.4PHH Corp PHH ... ... ...dd 15.00 8.01 170 10.85 +5.3PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 89 49.92 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.49 40 51.58 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 23 66.28 -4.3PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 1 57.23 -1.7PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 9 99.56 -.8PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 82 102.68 -3.1Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 466 99.79 -.7PimIGBd CORP 3.12a 3.1 ...q 106.25 99.52 31 100.20 -5.2PimShMat MINT .82e .8 ...q 101.87 101.39 1538 101.45 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 11 52.68 -1.8PimSTMun SMMU .47e .9 ...q 50.80 49.49 2 49.85 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 34 112.36 -7.5PJT Part n PJT .20 .4 ...dd 56.76 35.47 201 55.14 +20.9PLDT Inc PHI 1.60e 6.5 ... 38.54 24.06 52 24.75 -17.7PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 71 27.56 -2.6PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 38 25.31 -.2PNC PNC 3.00 2.1 13 163.59 118.89 1292 145.39 +.8PNC wt PNC/WS ... ... ... 89.25 52.00 88.25 +13.5PNM Res PNM 1.06 2.8 18 46.00 33.75 436 37.55 -7.2POSCO PKX ... ... ... 93.12 58.50 105 83.68 +7.1PPDAI n PPDF ... ... ...dd 13.68 6.39 1360 6.62 -6.9PPG s PPG 1.80 1.8 17 122.07 100.36 855 102.50 -12.3PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 40 25.63 +.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, June 6, 2018

PAGE 68

PPL Corp PPL 1.64 6.1 12 39.90 26.62 8536 26.88 -13.2PQ GrpH n PQG ... ... 36 17.65 12.88 280 17.47 +6.2PS BusPk PSB 3.40 2.7 31 137.60 107.91 114 124.01 -.9PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 31 25.23 -.1PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 6 25.03 -1.1PS BusP pfY PSBpY ... ... ... 24.78 22.04 45 22.92 -6.8PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.32 26 23.25 -8.0PS BsPk pfW PSBpW ... ... ... 25.77 22.23 23 23.20 -8.1PVH Corp PVH .15 .1 19 163.78 104.34 947 160.96 +17.3PcrTrnd750 PTLC ... ... ...q 30.73 25.80 174 29.58 +3.3PcrTrnd450 PTMC ... ... ...q 32.86 27.70 44 32.46 +4.3sPcrTrnd100 PTNQ ... ... ...q 33.90 26.38 36 33.89 +12.0PacrCash n GCOW ... ... ... 34.59 29.33 11 31.09 -1.3PacrTrendp PTEU ... ... ... 33.39 27.81 14 28.83 -6.1Pacr Wlth n PWS ... ... ... 27.67 23.99 14 26.07 +3.3sPac Cash n CALF ... ... ... 28.89 22.60 6 29.33 +12.4PacDvCsh n ICOW ... ... ... 31.03 25.13 4 29.25 -.3PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.1 5 2.75 1.36 135 2.07 +6.7PacDrill rs PACD ... ... ...dd 1.95 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.49 21.19 30 25.74 -8.7PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 12 23.51 -9.0PacGE pfC PCGpC 1.25 5.7 ... 29.01 20.60 2 21.90 -10.9PacGE pfD PCGpD 1.25 5.8 ... 26.95 20.01 3 21.59 -10.6PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.30 7 21.14 -14.2PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 1 20.36 -17.1PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 0 19.07 -17.3PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 1 19.58 -13.2Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.6 19 131.13 104.29 361 121.10 +.5Pagsegur n PAGS ... ... ... 39.97 29.06 3066 32.84 +3.6PalatinTch PTN ... ... ...dd 1.59 .34 1507 1.17 +36.2PaloAltNet PANW ... ... ...dd 214.69 126.56 3271 203.86 +40.7PampaEng PAM ... ... ... 72.98 46.25 703 49.73 -26.1Pandora P ... ... ...dd 9.98 4.09 7770 7.55 +56.6PanhO&G PHX .16 .8 ...cc 25.30 17.65 19 20.00 -2.7ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 35 16.45 7.31 25 14.33 +53.3ParaGold n PZG ... ... 3 1.80 1.16 18 1.38 +6.2ParamtGp PGRE .40f 2.6 ... 16.79 13.70 2740 15.33 -3.3Paretem rs TEUM ... ... ...dd 3.59 .50 701 2.39 +15.5ParkEl PKE .40 1.9 48 21.12 14.59 107 20.63 +21.0ParkHot n PK 2.20f 6.9 ... 32.62 23.91 1979 32.01 +11.3ParkNatl PRK 3.84f 3.3 19 118.04 92.42 28 117.70 +13.2tParkDrl PKD ... ... ...dd 1.45 .40 1112 .40 -60.0ParkerHan PH 3.04f 1.8 21 212.80 153.65 819 173.07 -13.3ParsleyEn PE ... ... 45 33.43 21.12 8525 27.11 -7.9PartRe pfF PREpF 1.47 5.9 ... 26.24 24.68 2 25.12 -1.8PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 11 26.35 -1.8PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 28 28.03 -2.2PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 31 25.15 -4.3PartyCity n PRTY ... ... 14 16.90 9.50 1085 15.00 +7.5PaycomSft PAYC ... ... ...cc 118.45 62.17 631 109.86 +36.8sPeabodyE n BTU .60 1.3 ... 46.23 22.58 1960 46.66 +18.5PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.51 7.62 257 11.98 +22.0Pebblebrk PEB 1.52 3.7 24 41.59 31.29 582 41.40 +11.4Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 13 25.00 -1.1Pebbleb pfD PEBpD 2.09 8.4 ... 26.43 24.11 7 24.88 -3.4Pedevco rs PED ... ... ... 1.15 .26 102 .31 -2.2Pembina g PBA 1.50 ... 26 36.99 29.28 661 34.44 -4.8PengthE g PGH .04 ... ...dd 1.23 .54 .73 -7.7Penney JCP ... ... 43 5.63 2.25 19526 2.55 -19.3PennaRE PEI .84 7.4 15 13.02 8.86 895 11.32 -4.8PenRE pfB PEIpB 1.84 8.0 ... 25.74 20.21 9 22.99 -8.7PenRE pfC PEIpC 1.80 8.1 ... 26.98 19.44 17 22.15 -14.5PenRE pfD PEIpD 1.72 8.1 ... 25.83 19.01 5 21.23 -15.5PennyMFn PFSI ... ... 6 25.20 16.00 129 20.15 -9.8PennyMac PMT 1.88 10.0 20 18.90 14.87 339 18.83 +17.2Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 1 25.59 +1.4PennyM pfB PMTpB ... ... ... 25.45 23.68 18 25.13 -.2Penske PAG 1.40f 2.8 12 54.83 38.33 454 49.92 +4.3Pentair PNR .70 1.6 13 74.84 43.24 1319 43.83 -37.9Penumbra n PEN ... ... ...dd 167.35 77.75 119 164.00 +74.3sPerfFood n PFGC ... ... 23 36.35 25.40 411 36.35 +9.8PerkElm PKI .28 .4 29 84.49 62.43 356 76.60 +4.8PermRck n PRT ... ... ... 16.69 15.00 123 16.00 +3.2Prmian PBT .56e 5.9 26 10.30 7.80 103 9.44 +6.4Perrigo PRGO .76 1.0 ...dd 95.93 63.68 917 74.01 -15.1tPerspecta n PRSP ... ... ... 25.45 23.06 9496 22.45 -8.6PetChina PTR .70e .9 ... 84.10 60.69 93 81.23 +16.1PetrbrsA PBR/A ... ... ... 14.98 6.96 9260 8.75 -11.0Petrobras PBR ... ... ... 17.20 7.61 34146 10.25 -.4Pfenex PFNX ... ... ...dd 8.42 2.07 299 6.08 +128.6Pzer PFE 1.36 3.7 15 39.43 32.32 20356 36.44 +.6Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.4 ... 7.35 4.89 101 5.89 +.7PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.5 20 123.55 77.78 7842 77.51 -26.6PhilipsNV PHG .88e 2.1 ... 43.45 35.13 660 42.21 +11.7Phillips66 PSX 3.20f 2.7 27 122.38 78.53 2367 118.83 +17.5Phill66LP PSXP 2.71f 5.1 20 56.48 44.40 183 53.30 +1.8PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 160 5.32 -18.0PhysRltTr DOC .92f 6.2 39 21.85 14.13 1815 14.86 -16.3PiedmOfc PDM .84 4.4 9 21.77 16.69 763 19.30 -1.6Pier 1 PIR .28 11.0 13 5.92 2.15 1201 2.55 -38.4PimUS Eq n MFUS ... ... ... 29.49 25.01 1 28.59 +3.6Pim IntEq n MFDX ... ... ... 28.41 25.32 11 26.57 -.6PimEmMkt MFEM ... ... ... 28.32 24.30 3 25.53 -2.4PimcoCA PCQ .92 5.6 ...q 17.89 14.43 28 16.46 -4.7PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 149 8.30 -18.3PimcCA3 PZC .72 7.0 ...q 12.97 9.55 32 10.27 -1.6sPimcoCp&I PCN 1.35 7.5 ...q 17.95 15.84 80 17.94 +4.3sPimCpOp PTY 1.56a 8.3 ...q 18.77 15.86 236 18.77 +14.0sPimDyCrd PCI 1.97 8.3 ...q 23.66 21.61 493 23.64 +5.3sPimDyInco PDI 2.65a 8.3 ...q 31.86 28.60 268 31.88 +6.1sPimcIncStr PFL 1.08 8.7 ...q 12.44 11.15 119 12.48 +6.8PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 162 10.75 +3.1PimStPls PGP 2.20 15.7 ...q 19.57 12.37 76 14.04 -8.7PimcoHiI PHK 1.24 14.9 ...q 8.89 7.19 735 8.32 +11.5sPimIncOpp PKO 2.28a 8.2 ...q 27.85 24.50 53 27.75 +7.1PimcoMuni PMF .98 7.3 ...q 14.23 12.29 24 13.28 +2.2PimcoMu2 PML .78 5.9 ...q 13.56 11.80 114 13.24 +.5PimcMu3 PMX .75 6.5 ...q 12.28 10.76 72 11.56 -.2PimcoNY PNF .68 5.6 ...q 13.63 11.26 24 12.06 -5.6PimcoNY2 PNI .80 7.4 ...q 12.51 10.40 38 10.71 -10.8PimcNY3 PYN .63 7.0 ...q 10.27 8.50 18 9.00 -9.3PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 95 9.62 +4.8PinnaclFds PF 1.30 2.0 13 64.77 52.25 655 64.18 +7.9PinWst PNW 2.78 3.7 17 92.42 73.81 719 75.70 -11.1PionDvrsHi HNW 1.38 9.3 ...q 16.86 14.64 11 14.77 -6.2PionEnSvc PES ... ... ...dd 6.35 1.60 896 5.40 +77.0PionFltRt PHD .72 6.3 ...q 12.22 11.27 81 11.36 -1.0PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 136 9.43 -2.9PioMuAdv MAV .84 7.5 ...q 11.88 10.50 44 11.15 -1.9PioMunHi MHI .84 7.3 ...q 12.35 11.10 36 11.52 -2.8PioNtrl PXD .32f .2 ...cc 213.40 125.46 1361 191.16 +10.6PiperJaf PJC 1.50f 1.9 13 99.80 52.75 76 77.65 -10.0PitnyBw PBI .75 8.1 6 16.13 8.30 1391 9.30 -16.8PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 42 24.80 +1.7PivotSft n PVTL ... ... ... 19.62 15.11 808 18.44 +17.2PlainsAAP PAA 1.95 8.1 31 26.98 18.38 1599 23.97 +16.1PlainsGP rs PAGP 1.70 ... 40 27.75 18.98 1451 24.51 +11.7sPlanetFit n PLNT ... ... 2 41.67 21.28 1250 42.14 +21.7Plantron PLT .60 .8 24 74.97 41.28 199 74.22 +47.3PlatfmSpc PAH ... ... 17 14.82 9.09 2534 12.11 +22.1tPlatGpM rs PLG ... ... 1 1.12 .11 2139 .11 -65.1PlayAGS n AGS ... ... ... 25.99 16.66 192 24.26 +31.1PlymInd n PLYM 1.50 8.6 ...dd 19.00 15.09 17.53 -5.1PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 2 24.96 -.8PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 85.82 1651 121.59 -1.9PolyMet g PLM ... ... ...dd 1.36 .57 103 .78 -9.3PolyOne POL .70 1.6 20 47.48 34.15 224 43.30 -.5PortGE POR 1.45f 3.5 20 50.11 39.02 678 41.01 -10.0PostHldg POST ... ... 48 88.93 70.66 820 79.70 +.6PowrREIT PW ... ... ...dd 8.69 5.50 1 6.07 -1.5PwREIT pfA PWpA ... ... ... 26.55 25.02 0 25.41 -.8PS 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 25.32 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.89 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 173.13 57.10 10 68.86 -22.4PwSBMetS BOS ... ... ...q 20.20 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.21 3 10.25 -2.7PSBMetDS BOM ... ... ...q 13.14 4.24 7.00 -5.7PSCrudeLg OLO ... ... ...q 6.48 3.71 1 5.96 +17.0PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 17.91 +7.8PwShCurH DBV ... ... ...q 24.90 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 10.78 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.40 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.40 18.76 -3.3PS USDBull UUP ... ... ...q 25.29 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.32 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.46 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSAerDef PPA .50e .9 ...q 59.40 45.31 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 42.97 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.15 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 35.60 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 84.50 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.00 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 58.92 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 41.22 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 54.78 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.08 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.63 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 33.63 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 +1.0 PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.57 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 27.85 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 30.30 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.49 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 23.61 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.16 20.17 -1.7PSS&PMom SPMO ... ... ...q 38.04 29.66 37.55 +9.1PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6PSS&PVal SPVU ... ... ...q 37.53 31.18 34.33 -1.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 27.70 -1.6PSShTHYB PGHY 1.08 4.6 ...q 24.51 23.19 23.56 -1.2PS YuanDS DSUM .77 3.3 ...q 24.73 22.31 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3PS IntlBd PICB .57 2.2 ...q 28.77 25.77 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.57 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.18 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 23.00 19.67 21.90 +2.1Praxair PX 3.30 2.1 36 166.95 127.36 1179 159.51 +3.1PrecDrill PDS .28 ... ...dd 4.14 2.26 765 3.29 +8.9PfdAptCm APTS 1.02f 6.9 ...dd 22.71 13.60 727 14.82 -26.8Prestige rs PBH ... ... 3 269.50 27.84 489 34.26 -22.9Pretium g PVG ... ... ... 12.44 6.17 1353 7.14 -37.4Primerica PRI 1.00 1.0 13 108.05 71.60 231 99.45 -2.1PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.48 -1.9PrinActGl GDVD ... ... ... 29.52 25.23 4 28.18 +.7Prin Cont n PVAL ... ... ... 26.97 25.45 4 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 2 26.11 -.6PrinSpec n PREF ... ... ... 101.70 94.94 3 95.21 -5.1PrincREstI PGZ 1.32m 7.7 ...q 19.52 16.21 25 17.19 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.2 22 63.45 38.10 240 38.50 -32.6ProLogis PLD 1.92 2.9 25 67.53 56.59 2609 66.04 +2.4ProPetr n PUMP ... ... ... 22.88 10.84 2181 14.87 -26.2PrShtDow rs DOG ... ... ...q 70.28 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.16 358 43.66 ProUltMC s MVV ... ... ...q 45.38 32.29 20 43.64 PrUltQQQ s QLD ... ... ...q 91.48 56.21 1007 89.76 +22.4ProUltSP s SSO .40e .4 ...q 125.72 88.10 1540 114.04 +4.2PrUShCnG SZK ... ... ...q 17.35 12.80 3 16.11 +18.4ProShtHY SJB ... ... ...q 23.91 22.91 77 23.17 +.2ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 6 74.65 -10.7Pro7-10yrT UST .42e .8 ...q 60.83 51.89 5 53.60 -6.6ProSShOG DDG ... ... ...q 27.58 20.60 0 21.45 -6.6ProSShFn rs SEF ... ... ...q 26.62 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 33 68.67 +2.9ProUltTl s LTL ... ... ...q 56.39 35.57 0 37.11 -14.1ProHdgRep HDG ... ... ...q 46.26 43.95 0 45.73 +.9ProUltEM EET ... ... ...q 114.48 68.94 6 88.41 -5.9ProRaLS RALS .62e 1.7 ...q 38.35 36.43 1 36.52 -2.9ProUSL7-10T PST ... ... ...q 23.82 20.50 79 23.05 +6.9ProShtEafe EFZ ... ... ...q 28.00 23.78 4 25.52 +.2ProShtEM EUM ... ... ...q 21.20 16.23 357 17.93 -.1ProUltEaf s EFO ... ... ...q 50.26 37.08 2 42.63 ProUEurop UPV ... ... ...q 66.95 48.62 0 56.00 -4.5ProShtBM SBM ... ... ...q 20.31 16.90 17.42 -1.5ProUltSEM EEV ... ... ...q 11.76 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 62 62.37 -5.4ProUltFin s UYG ... ... ...q 47.86 33.23 55 42.03 ProShtRE REK ... ... ...q 17.94 15.62 5 16.06 +1.5ProShtChi50 YXI ... ... ...q 23.50 16.42 1 18.01 -6.4ProUltSem s USD ... ... ...q 54.11 25.72 23 52.50 ProUltUt s UPW ... ... ...q 54.09 37.86 43.68 -7.2sPrUltTech s ROM ... ... ...q 111.39 63.94 44 111.96 +27.6ProUltJpn s EZJ ... ... ...q 50.46 33.95 0 42.89 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 54 42.55 +7.4ProUltInd s UXI ... ... ...q 83.64 56.44 1 72.80 -.3PrUltHCr s RXL .63e .7 ...q 107.49 74.89 89.83 +1.8ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 89.06 +9.3PrUCnsGd s UGE ... ... ...q 52.04 37.81 11 40.27 -17.8ProUBasM UYM .15e .2 ...q 82.75 55.36 6 72.62 -1.9sPrUlPR2K s URTY ... ... ...q 99.08 56.50 74 101.00 +22.7PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 124.27 +6.4sProUltSC s SAA ... ... ...q 117.55 75.95 1 117.80 +17.0ProUPD30 s UDOW ... ... ...q 116.82 58.93 806 90.78 -3.7sProUlR2K s UWM ... ... ...q 80.79 54.70 227 81.77 +15.8ProSht20Tr TBF ... ... ...q 23.81 21.58 330 23.02 +5.3PUltSP500 s UPRO ... ... ...q 57.48 33.83 2450 48.61 ProUChin50 XPP ... ... ...q 113.86 59.43 2 87.05 +3.8PrUSSilv s ZSL ... ... ...q 40.09 27.80 13 32.90 +4.8PUVixST rs UVXY ... ... ...q 47.16 8.52 16083 10.80 +5.8ProVixST rs VIXY ... ... ...q 47.12 21.24 825 27.74 +19.8PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 325 46.11 +23.9PrUCrude rs UCO ... ... ...q 34.67 12.36 3886 27.77 +18.5PrUltYen rs YCL ... ... ...q 65.77 56.16 0 59.14 +2.9PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 29.51 19.88 7 21.83 +3.2PrUltSilv AGQ ... ... ...q 39.51 28.47 55 31.24 -7.7PrUltShN s KOLD ... ... ...q 52.12 30.06 41 39.99 +.9ProUShGld GLL ... ... ...q 80.66 63.08 9 70.08 +1.4PrSUShAus CROC ... ... ...q 49.85 42.20 2 47.65 +4.2PrUltShYen YCS ... ... ...q 76.95 64.93 11 71.89 -4.1ProSUltGold UGL ... ... ...q 44.38 35.62 10 39.39 -3.1ProShtVx s SVXY ... ... ...q 139.47 9.53 6400 13.55 -89.4PrUShCrd s SCO ... ... ...q 52.16 15.33 1471 18.87 -23.2ProShtEuro EUFX ... ... ...q 42.85 38.37 41.39 +3.5ProUltEuro ULE ... ... ...q 18.97 15.34 7 16.27 -6.8ProUShEuro EUO ... ... ...q 24.37 19.46 131 22.57 +6.5ProctGam PG 2.87f 3.9 19 94.67 70.73 6909 73.97 -19.5sProgsvCp PGR .69e 1.1 33 63.28 43.14 2436 62.99 +11.8ProsHldg PRO ... ... ...dd 36.83 21.36 353 35.73 +35.1tProShtQQQ PSQ ... ... ...q 40.94 31.36 972 31.28 -12.1ProShSP rs SH ... ... ...q 33.75 28.14 1689 29.06 -3.7PrUShSP rs SDS ... ... ...q 51.48 35.66 2671 37.47 -8.7PrUShDow rs DXD ... ... ...q 48.32 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.91 0 16.96 -9.5PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 24.20 494 23.77 -26.5PrUShD3 rs SDOW ... ... ...q 32.06 15.67 2234 17.65 -9.5PUltShtF rs FINZ ... ... ...q 13.97 6.47 2 7.88 -2.8PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 1 14.23 +1.7ProUShL20 TBT ... ... ...q 39.86 32.99 2506 37.12 +9.9tPrShR2K rs RWM ... ... ...q 48.41 38.85 140 38.62 -8.6PrUShHC rs RXD ... ... ...q 35.60 24.68 27.96 -7.0PrUShCnS rs SCC ... ... ...q 30.80 20.44 0 20.70 -14.5PrUShRE rs SRS ... ... ...q 37.33 28.35 157 29.71 +1.6tPUShtR2K TWM ... ... ...q 22.96 14.56 1198 14.37 -17.7PrUShtSC SDD ... ... ...q 21.13 12.73 12.73 -18.4PUShChi50 rs FXP ... ... ...q 103.16 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 31.27 4 32.58 -2.7PUShtIndl SIJ ... ... ...q 22.06 14.55 2 15.93 -5.4PS OnlSt n CLIX ... ... ... 50.04 37.63 19 49.27 +25.4PrShtSmC SBB ... ... ...q 39.75 31.57 31.59 -7.9PUPShtMC SMDD ... ... ...q 15.02 8.70 1 8.73 -13.0PrSh K1 n OILK ... ... ... 26.41 16.51 8 23.69 +9.4PUShtEur EPV ... ... ...q 37.85 26.83 16 30.71 -.9PUShtSPX rs SPXU ... ... ...q 64.00 36.76 39.68 PrUOGEx rs UOP ... ... ...q 22.44 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 0 25.40 -4.0ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 336 63.06 -1.5PUltShEafe EFU ... ... ...q 27.50 19.90 2 22.73 -.3PrUGMin rs GDXX ... ... ...q 50.96 33.56 0 37.29 -11.4PrUltBra rs UBR ... ... ...q 107.88 51.76 4 55.50 -28.9PrSht20yTr TTT ... ... ...q 31.13 25.95 186 27.85 +4.7ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 2 41.65 -2.9PUltShOG DUG ... ... ...q 53.46 28.56 31 31.54 -14.8PS MngdF FUT ... ... ... 41.00 39.00 39.53 -1.8PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 1 36.14 +.9ProEurDiv EUDV .15p ... ...q 44.13 39.62 1 42.52 +1.8PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 15 66.94 -.5ProSPxTch SPXT .23p ... ...q 55.03 48.02 52.02 -.5ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 1 35.34 -2.5ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.32 +3.8ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 57.30 +1.5PrUltPFn FINU .29e .3 ...q 134.30 65.55 17 92.97 -11.8PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 73.37 23 74.98 -2.7ProSht7-10y TBX ... ... ...q 29.77 27.55 362 29.28 +3.4ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 77.00 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 18 54.38 -.3ProSR2KDv SMDV .47e ... ...q 58.30 51.18 24 56.75 +2.8PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.09 74.70 -2.9ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 0 64.55 -1.5PrUShtUtl SDP ... ... ...q 31.15 22.19 3 27.30 +8.2tPrUltShtTc REW ... ... ...q 23.63 12.00 3 11.95 -27.4PrUShtFn SKF ... ... ...q 27.53 18.61 9 20.07 -4.0Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.18 36.94 0 37.54 -1.3Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 0 29.01 +4.6ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 5 58.28 -.5ProCdNASh WYDE ... ... ...q 33.66 32.10 32.63 +.7Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 29 25.46 -1.7ProspBcsh PB 1.44 2.0 19 79.20 55.84 241 73.64 +5.1Protalix PLX ... ... ...dd .92 .39 2691 .49 -25.3ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 66 128.22 64.15 132 126.55 +22.9Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 20 28.76 23.26 144 28.60 +6.0ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 94.51 1553 98.56 -14.3Prudentl18 PFK .65 2.6 ... 25.85 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 40 25.50 +1.0PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 63 25.60 +1.2PruSDHiY GHY 1.32 9.6 ...q 15.16 13.70 128 13.79 -4.3PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 13 26.29 +.4 PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 19 26.56 +1.8Prud UK PUK 1.49e 3.0 ... 55.36 44.67 128 49.40 -2.7PruShHiY ISD 1.32 9.4 ...q 15.46 13.98 141 14.09 -4.6PSEG PEG 1.80 3.5 18 53.33 41.67 2558 51.97 +.9PubStrg PSA 6.80 3.2 23 219.93 180.48 811 212.88 +1.9PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 14 25.30 +.6PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 66 25.05 -.6PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 89 24.65 -1.4PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 28 24.52 -1.9PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 17 26.26 -1.3PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 12 26.34 -.4PubSt pfG PSApG ... ... ... 25.63 22.49 32 24.70 -1.0PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 39 24.70 -1.3PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 36 24.35 -2.2PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 44 24.57 -1.8PubSt pfC PSApC ... ... ... 26.45 23.05 24 25.03 -1.7PubSt pfB PSApB ... ... ... 26.69 23.90 19 25.65 -.2PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 22 25.81 -2.7PulteGrp PHM .36 1.2 18 35.21 23.39 3167 30.72 -7.6PureStrg n PSTG ... ... ...dd 24.31 11.90 5546 23.23 +46.5PutHiInSec PCF .37 4.0 ...q 9.40 8.60 16 9.34 +3.5PMMI PMM .44 6.2 ...q 7.72 6.89 158 7.03 -5.1PMIIT PIM .31 6.6 ...q 4.89 4.61 85 4.72 -1.0PMOT PMO .71 6.1 ...q 12.85 11.44 84 11.63 -5.8PPrIT PPT .31 5.8 ...q 5.68 5.05 276 5.39 +1.1PzenaInv PZN .41e 4.6 20 13.15 8.61 57 9.00 -15.7sQ2 Hldgs QTWO ... ... ...dd 58.75 31.95 645 58.00 +57.4QEP Res QEP .08 .7 32 13.75 7.02 5335 11.28 +17.9QIAGEN QGEN ... ... 40 37.16 30.20 852 36.48 +17.9QTS RltTr QTS 1.64 4.2 36 61.55 31.58 844 39.49 -27.1QuadGrph QUAD 1.20 6.0 10 31.29 17.73 285 19.93 -11.8QuakerCh KWR 1.48f .9 31 165.93 129.98 36 156.54 +3.8QuaCare QCP ... ... ... 22.91 12.25 315 21.20 +53.5QuanexBld NX .16 .8 25 24.60 16.25 1423 19.20 -17.9QuantaSvc PWR ... ... 25 40.11 31.08 1161 36.95 -5.5QntmDSS rs QTM ... ... 38 8.66 2.72 315 3.05 -45.8Qu Insp100 n BIBL ... ... ... 29.74 25.14 12 27.02 +3.5QnForSm n FFSG ... ... ... 27.15 24.51 8 26.50 +2.8QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.41 -.6Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 57 28.67 +4.8InspCpBd n IBD ... ... ... 28.29 24.07 28 24.49 -2.9sQuaInsp n ISMD ... ... ... 28.63 23.78 12 28.71 +8.6QuaInsLg n BLES ... ... ... 30.44 25.93 28 28.55 +.4FormInco n FFTI ... ... ... 27.57 23.79 45 24.09 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 7 28.56 +3.7QuanReal n QXRR ... ... ... 26.19 23.44 0 25.07 -.8QuanDyn n XUSA ... ... ... 29.10 25.12 0 28.79 +3.1QuanMulT n QXTR ... ... ... 26.83 24.56 9 26.31 +1.1QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.32 -1.5QuanGrw n QXGG ... ... ... 29.10 25.66 6 28.22 +1.5Qudian n QD ... ... 63 34.91 7.64 5163 9.50 -24.2QstDiag DGX 2.00f 1.9 21 112.97 90.10 562 106.72 +8.4QuintEn n QES ... ... ... 10.67 7.10 26 8.71 -3.2QuormHl n QHC ... ... ... 10.00 2.91 239 4.51 -27.7QuotientTc QUOT ... ... ...dd 17.85 10.35 511 13.35 +13.6Qwest 54 CTV 1.72 7.4 ... 26.40 20.64 70 23.13 -1.7Qwest 9-51 CTW 1.88 7.3 ... 25.89 24.20 20 25.57 +1.5Qwest 4-52 CTX 1.75 7.3 ... 25.95 21.27 140 24.04 +1.2Qwest 7-52 CTU 1.75 7.2 ... 25.79 21.36 57 24.33 +2.4Qwest53 CTY 1.53 7.3 ... 25.57 18.66 135 20.87 -5.1Qwest 25 CTZ 1.66 7.4 ... 25.96 20.17 34 22.56 -.4Qwest 56 CTAA ... ... ... 27.37 21.51 48 24.93 +.9Qwest57 n CTDD ... ... ... 25.97 20.51 97 22.82 -.3Qwest56 n CTBB ... ... ... 25.60 19.86 104 21.99 -2.4R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.22 16.60 20.66 -8.2RELX NV s RENX .45e 2.0 ... 23.30 19.96 66 22.14 -4.0RELX plc s RELX .54e 2.4 ... 24.03 20.31 654 22.68 -4.3RH RH ... ... 66 109.53 44.00 859 105.94 +22.9sRLI Corp RLI .88f 1.3 28 67.98 50.34 129 68.20 +12.4RLJ LodgT RLJ 1.32 5.6 13 23.97 18.68 828 23.52 +7.1RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 13 26.14 -3.2tRPC RES .40 2.6 20 27.07 15.42 1855 15.55 -39.1RPM RPM 1.28 2.6 17 56.69 46.36 1325 49.39 -5.8RSP Perm RSPP ... ... 70 51.51 28.76 2105 40.17 -1.3RYB Edu n RYB ... ... ...cc 31.80 15.50 204 17.90 +6.0RadianGrp RDN .01 .1 9 23.49 14.06 1078 15.99 -22.4RadiantLog RLGT ... ... 70 5.75 3.46 39 4.19 -8.9RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 1 25.58 -1.2RafaelHl n RFL ... ... ... 10.31 3.05 29 10.11 +106.3sRLauren RL 2.00 1.4 20 139.11 68.78 1035 139.56 +34.6RamcoG RPT .88 7.1 10 15.00 11.15 819 12.38 -16.0RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 51.49 -10.7RangeRs RRC .08 .5 17 23.96 11.93 4524 15.83 -7.2RngrEnS n RNGR ... ... ...dd 15.70 6.88 22 8.59 -6.9RJamesFn RJF .88f .9 20 102.17 74.14 575 98.50 +10.6RayAdvM RYAM .28 1.5 24 22.96 12.68 550 18.17 -11.1RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 1 127.05 -11.7Rayonier RYN 1.08f 2.7 42 39.73 27.71 1223 39.43 +24.7Raytheon RTN 3.47 1.6 31 229.75 158.32 1133 213.27 +14.0RealityETF DIVY .46p ... ...q 28.89 25.25 6 26.89 +3.1RltDvcDiv LEAD ... ... ...q 34.32 28.07 1 33.16 +3.8RealDivc n DFND ... ... ...q 28.60 25.12 27.59 +1.2RealDivG n GARD ... ... ...q 26.84 21.91 25.38 +1.6Realogy RLGY .27p 1.1 16 35.18 23.13 1469 23.89 -9.8RltyInco O 2.53 4.8 30 60.05 47.25 1919 53.00 -7.1ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 120 28.15 -9.0ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 96 173.58 86.26 1577 172.33 +43.5RedLionH RLH ... ... ...dd 11.70 6.15 139 11.25 +14.2RedwdTr RWT 1.20f 7.3 12 17.45 14.29 404 16.43 +10.9Reeds REED ... ... ... 3.05 1.30 89 3.00 +93.5RegalBel RBC 1.12f 1.4 15 87.50 67.84 191 81.10 +5.9RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1288 58.82 -15.0RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.12 25.20 RegHlthPr RHE ... ... 4 1.14 .16 189 .24 +40.0RegHlt pfA RHEpA 2.72 106.5 ... 22.90 2.10 5 2.56 -68.1RegnlMgt RM ... ... 16 36.75 21.47 52 36.39 +38.3RegionsFn RF .36 1.9 17 20.21 13.03 5641 18.63 +7.8Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 32 25.56 +.9Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 65 26.95 -5.2Regis Cp RGS ... ... ...cc 17.56 9.40 209 17.46 +13.7ReinsGrp RGA 2.00f 1.3 13 165.12 125.91 241 149.81 -3.9ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 28 27.27 -.9ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 45 25.67 -8.3RelStlAl RS 2.00 2.1 21 97.41 68.46 303 95.35 +11.1RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 61 67.50 43.85 136 54.10 +11.5RenaisIPO IPO .02e .1 ...q 30.61 24.59 1 30.17 +7.0RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 23.98 -1.6RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 302 124.15 -1.1RenRe prE RNRpE 1.34 5.3 ... 25.98 23.45 36 25.08 -.3RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 6 25.26 -1.0ReneSola rs SOL ... ... ... 3.79 2.12 295 2.31 -13.2RennFund RCG ... ... ...q 2.20 1.13 1 1.66 +10.4Renren rs RENN ... ... ...dd 18.70 6.01 175 8.74 -15.9RepubSvc RSG 1.38 2.0 31 69.40 60.26 933 67.94 +.5sResMed RMD 1.40 1.3 51 105.15 71.29 551 105.56 +24.6ResolEn rs REN ... ... ... 39.08 23.64 1001 30.09 -4.4ResoluteF RFP ... ... ...dd 12.15 4.10 258 10.75 -2.7RestBrnds QSR 1.80 3.0 19 68.89 53.09 1772 59.82 -2.7RetailProp RPAI .66 5.3 12 13.78 10.84 1566 12.37 -8.0RetractTc RVP ... ... ...dd 1.48 .54 24 .87 +27.9RevGp n REVG .20 1.2 ... 33.15 16.76 486 17.00 -47.7Revlon REV ... ... ...dd 27.90 15.60 138 16.60 -23.9RexAmRes REX ... ... 14 102.00 70.48 44 73.40 -11.3RexahnPh rs RNN ... ... ...dd 3.30 1.42 382 1.87 -7.4RexfordIR REXR .64f 2.0 54 32.91 26.32 815 31.65 +8.5RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.00 -6.6RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 6 23.85 -3.8Rexnord RXN ... ... 21 31.44 22.52 688 30.50 +17.2Rexnrd pfA RXNpA ... ... ... 66.44 52.57 1 64.48 +10.2RiceMidstr RMP 1.22f 6.3 14 25.34 16.87 193 19.32 -10.0RingCentrl RNG ... ... ...dd 81.20 32.70 562 79.00 +63.2RingEngy REI ... ... ...dd 17.35 10.88 1716 12.56 -9.6RioTinto RIO 2.27e 3.9 ... 59.66 37.66 1845 58.53 +10.6RitchieBr RBA .68 1.9 40 35.41 24.08 325 35.22 +17.7RiteAid RAD ... ... 2 4.21 1.38 25463 1.65 -16.2RivrnOpp n RIV 1.68 7.9 ... 21.63 19.10 87 21.34 +6.6Riv/Doubl n OPP ... ... ... 19.76 17.12 56 17.57 -4.4RoadrnTrn RRTS ... ... 3 9.75 1.63 723 1.96 -74.6sRobtHalf RHI 1.12f 1.7 27 65.36 42.92 947 66.07 +19.0RockwlAut ROK 3.68f 2.1 26 210.72 155.81 1123 178.35 -9.2RockColl COL 1.32 1.0 22 139.63 103.25 876 137.65 +1.5RogCm gs RCI 1.57 ... 13 54.95 43.11 227 47.41 -6.9Rogers ROG ... ... 33 184.00 105.00 90 118.92 -26.6Rollins s ROL .56 1.1 64 54.25 39.90 378 51.84 +11.4Roper ROP 1.65 .6 30 292.97 225.74 249 282.10 +8.9RosettaStn RST ... ... ...dd 16.85 8.71 104 16.30 +30.7Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 1793 15.70 +.3RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.48 -1.5RoyalBk g RY 3.76 ... ... 87.10 69.73 696 76.50 -6.3RBScotlnd RBS ... ... ... 8.74 6.24 3468 7.21 -5.6RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 113 25.60 +.6tRylCarb RCL 2.40 2.3 14 135.65 103.76 3431 102.15 -14.4RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.50 1068 71.79 +5.1RoyDShllA RDS/A 3.76 5.5 ...cc 73.86 51.91 5724 68.80 +3.1RoyceGVal RGT .10e ... ... 11.73 9.40 17 11.03 +2.0RoyceMC RMT .63e 6.1 ...q 10.29 8.09 131 10.28 +8.9Royce RVT 1.22e 7.4 ...q 17.18 14.02 240 16.47 +1.9RubiconPrj RUBI ... ... ...dd 5.79 1.48 622 2.37 +26.7Rudolph RTEC ... ... 23 34.55 21.10 132 34.35 +43.7Ryder R 2.08f 3.1 16 90.26 65.54 525 66.26 -21.3RyersonH RYI ... ... 44 12.95 7.65 311 12.25 +17.8RymanHP RHP 3.40f 4.1 18 85.77 57.78 247 83.95 +21.6S -sS&P Glbl SPGI 2.00f 1.0 30 202.75 144.35 1698 203.36 +20.0SAP SE SAP 1.31e 1.1 ... 116.90 99.20 641 115.67 +2.9SCANA SCG 2.45 6.7 9 71.28 33.61 2803 36.71 -7.7SCE TrV n SCEpK ... ... ... 29.56 24.70 32 25.73 -2.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 48 24.11 -.2SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 9 26.65 -1.5SCETr pfJ SCEpJ 1.34 5.3 ... 28.62 23.96 185 25.45 -1.4SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 52 23.28 -3.1SJW SJW 1.12a 1.8 22 69.29 47.57 127 62.61 -1.9SK Tlcm SKM ... ... ... 28.97 22.66 229 23.20 -16.9SLGreen SLG 3.25 3.3 29 109.00 89.46 1065 98.33 -2.6SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 14 25.60 +2.1SM Energy SM .10 .5 ...dd 28.20 12.29 3997 21.97 -.5Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 2815 248.15 +.3SpdrGold GLD ... ... ...q 129.52 114.80 6862 122.85 -.6SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 33.60 16 34.55 -3.8SpdrNoANR NANR ... ... ...q 37.79 30.22 22 35.96 +1.4Spd InDiv n HDWX ... ... ... 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, June 6, 2018

PAGE 69

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 3 90.44 +.7SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 38.18 2901 40.09 -1.5Spd MsciCh XINA ... ... ... 26.62 21.04 0 22.73 -5.0S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.98 15 106.87 +2.2Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 53.96 +.2Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 61.67 -5.9SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 0 79.58 +1.2SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 59.04 -3.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.49 6 62.14 -2.9S&PChina GXC 1.31e 1.1 ...q 123.91 87.31 54 115.45 +7.7SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 75.72 +.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 5 63.39 -1.7SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 9 64.07 -1.5SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 5 68.59 -3.2SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 18 79.32 +.6SpdEMkt s SPEM ... ... ...q 42.47 32.81 433 37.71 -1.2SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.33 37 33.27 +1.3SpdrGlbNR GNR .93e 1.8 ...q 53.32 40.56 201 51.29 +4.5Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 94 48.21 -1.4SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 46.01 133 50.65 -2.6SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 94 39.48 -4.2Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 92 38.21 -2.0SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 31 48.13 -7.1SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 403 40.27 -.5SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 140 35.86 +1.1SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 380 31.69 SP Mid MDY 2.94e .8 ...q 363.70 307.28 688 359.49 +4.1S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 50976 275.10 +3.1SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 17 27.07 +2.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 2 32.91 -2.2SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 18 38.65 +1.0SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 254 47.16 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 7 40.24 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.27 3 77.12 +3.4SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 216 47.42 -2.5SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.14 2 68.11 +2.8SpdrGroEq SYG 1.85e .8 ...q 86.17 70.36 0 83.12 +4.6SpdrBiot s XBI .44e .5 ...q 97.98 69.88 4410 97.17 +14.5Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 394 92.84 -1.7SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 0 84.44 -1.2SpdrHome XHB .15e .4 ...q 47.20 37.17 3201 40.11 -9.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1883 49.63 +4.8SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.86 2 60.57 +4.5SpdrS&PIn s KIE ... ... ...q 32.34 27.81 95 30.67 -.1Spd LgCap s SPLG ... ... ...q 33.54 28.21 511 32.37 +3.4SpdrLCpG s SPYG ... ... ...q 35.96 29.32 682 35.85 +8.6SpdrLCapV s SPYV ... ... ...q 32.54 28.05 248 29.87 -2.6sSpd MidC s SPMD ... ... ...q 35.26 29.60 234 35.40 +6.1SpdrMCpG MDYG 2.19e .8 ...q 166.10 139.27 26 164.87 +6.0SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 25 105.03 +2.1SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 24 96.31 +14.9sSpdrSemi s XSD .16e .2 ...q 76.57 60.17 38 76.65 +9.8sSpdrSCapG SLYG 8.53e .8 ...q 254.92 206.75 50 257.01 +13.0sSpdrSCapV SLYV 7.98e 1.2 ...q 135.14 112.91 101 136.00 +8.2SpdrRs3K s THRK ... ... ...q 35.46 29.89 550 34.49 +3.9SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 218 92.02 -1.8SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 675 29.50 -1.3sSpFcStIn n XITK ... ... ... 98.22 68.30 18 99.21 +27.0SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.22 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.72 103.19 +1.2SpdrScored CBND .99 3.2 ...q 32.69 30.80 1 30.97 -4.0SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 54 33.97 -3.9SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1016 30.72 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 160 56.21 +1.0SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 44 43.26 -1.8SpdrBarITB BWZ .01e ... ...q 33.49 30.78 18 31.74 -1.2sSpdrBarcCv CWB 3.55e 4.2 ...q 54.02 48.86 1205 54.09 +6.9SpdrLTBd s SPLB ... ... ...q 28.77 25.91 27 26.26 -8.2SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 446 33.22 -2.9SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 985 25.36 -2.5tSpdrEMBd EBND ... ... ...q 30.91 27.77 312 27.79 -6.4SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1789 27.34 -.8SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 13612 35.68 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 219 30.13 -1.0SP IntTip WIP .41e .3 ...q 60.27 54.69 225 54.95 -4.5SPLIntTB s BWX ... ... ...q 29.72 27.23 966 28.03 -1.4SpdrTrans s XTN .25e .4 ...q 69.36 53.20 38 64.70 -.7SpdrTelcm XTL .68e .9 ...q 74.86 65.10 5 72.30 +5.8SpdrHCSv s XHS .61e .1 ...q 68.97 56.18 23 68.67 +11.5sSpdrHCEq s XHE 3.22e .1 ...q 78.50 57.93 52 78.83 +22.4sSpdrSf&Sv s XSW .19e .2 ...q 82.70 61.33 9 83.21 +19.8SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 9 25.42 -4.4SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 69.02 85 89.97 +7.7SpdAgBd n SPAB ... ... ... 28.84 27.57 302 27.81 -3.2SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 32 55.12 -2.0SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 727 91.46 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 1242 34.46 -5.8SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 38 58.46 -1.6SpdrS&P RB KRE .74e 1.2 ...q 65.59 49.31 3693 64.32 +9.3Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 101.58 0 122.16 +6.4SpdrRetl s XRT .49e 1.0 ...q 49.09 37.72 5339 48.49 +7.3SpdNuBMu s TFI ... ... ...q 49.42 47.52 368 47.93 -2.1SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 57 42.25 -2.9SpdrOGEx XOP .73e 1.8 ...q 44.75 28.96 14706 41.07 +10.5SpNuBST rs SHM ... ... ...q 48.95 47.51 424 47.88 -.1SpdrGendr SHE ... ... ... 75.63 66.51 5 72.75 +2.7SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 350 17.07 -.4SpdR1KLVF ONEV ... ... ... 76.79 68.57 72.68 +.2SpdrMetM XME .24e .6 ...q 39.62 27.86 1768 38.11 +4.8SpdrR1KMo ONEO ... ... ... 77.42 68.55 4 74.53 +2.5SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 71.34 +1.8SpdSPXHiD SPYD ... ... ...q 38.74 34.60 83 37.10 -.9SpdrFosFFr SPYX ... ... ...q 69.64 58.36 1 66.72 +3.0SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 3 90.82 +.3SpdrUsaSt QUS .54e ... ...q 82.07 69.37 1 78.28 +1.3sSpd SP600 SLY 3.97e 1.0 ... 146.05 117.23 18 147.18 +10.7SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 63.79 +2.3sSpdrSCap n SPSM ... ... ... 32.45 28.11 358 32.66 +3.7Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 24 19.18 -.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 5 95.05 +4.1SPX Cp SPXC ... ... 16 35.72 23.41 201 35.19 +12.1SPX Flow n FLOW ... ... 43 54.92 31.10 120 45.08 -5.2SRC Eng SRCI ... ... 17 13.32 6.19 6242 11.84 +38.8STMicro STM .40 1.6 27 25.30 14.07 4635 24.84 +13.7tSABESP SBS .39e 6.0 ... 11.96 6.69 1467 6.52 -37.6SabnR SBR 2.29m 4.8 23 50.00 36.80 11 48.15 +8.0SachemC n SACH .42 10.9 ... 5.05 3.30 13 3.87 -1.8SafeBulk SB .04 1.0 ... 4.00 2.13 1125 3.86 +19.5SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.6 ... 24.26 18.35 5 23.20 -2.9SafeB pfD SBpD 2.00 8.7 ... 24.20 18.15 26 23.10 -1.8SafegdSci SFE ... ... ...dd 14.40 10.75 66 13.00 +16.1SafeInco n SAFE .60 3.1 ... 20.00 15.57 50 19.46 +10.6SagaComm SGA 1.20 3.1 4 51.25 36.10 3 38.30 -5.3SailptTch n SAIL ... ... ...dd 26.92 12.82 1409 26.89 +85.4StJoe JOE ... ... 54 20.00 16.75 494 17.90 -.8sSalesforce CRM ... ... ...cc 132.80 83.55 5003 134.12 +31.2SalMidMLP SMM 1.30 12.8 ...q 12.24 8.53 82 10.15 -7.9SallyBty SBH ... ... 10 21.36 14.05 2710 15.12 -19.4SJuanB SJT .77e 11.8 14 10.54 6.04 143 6.53 -20.8SanchezEn SN ... ... ...dd 7.65 2.78 2576 3.79 -28.6SanchzM rs SNMP 1.80 15.2 ...dd 14.00 9.35 7 11.90 +7.2SandRidge SD ... ... ... 21.90 13.02 275 14.83 -29.6sSandRMiss SDT .22e 14.0 1 1.50 .73 3316 1.60 +93.7sSandRMs2 SDR .21e 12.1 1 1.75 .74 578 1.77 +108.0SandRdgP PER .50e 21.0 5 3.10 1.80 200 2.40 +17.1SandstG g SAND ... ... ... 5.64 3.52 734 4.51 -9.6Sano SNY 1.58e 4.1 ... 50.65 37.43 1500 38.45 -10.6SantCUSA SC .23e ... 5 20.46 11.19 3456 18.54 -.4SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.37 24.75 -3.8Santand pfC SOVpC 1.83 7.1 ... 26.57 25.10 3 25.88 +.8SaratogaI SAR 2.04f 8.7 4 23.50 19.62 15 23.39 +4.6SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 7 25.98 +.7Sasol SSL 1.41e 3.7 ... 38.75 26.92 173 37.85 +10.6SaulCntr BFS 2.08 4.1 17 65.43 46.71 51 51.32 -16.9SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 3 24.97 -1.3MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 7007 68.46 +1.6SchndrNt n SNDR .24 .8 ... 30.52 20.18 646 28.82 +.9SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 584 66.92 +3.7SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 541 65.93 +3.4SchwLCGr SCHG .63e .8 ...q 76.83 62.63 278 76.60 +8.3SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 191 54.04 -1.2SchwMCap SCHM .59e 1.1 ...q 56.22 47.42 1392 55.58 +4.3sSchUSSmC SCHA .76e 1.0 ...q 74.31 61.64 426 74.74 +7.2SchwEMkt SCHE .49e 1.8 ...q 31.08 24.47 781 27.50 -1.6Sch 1000 n SCHK ... ... ... 28.14 24.88 42 27.14 +3.4SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 243 29.49 -.6SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.31 135 36.10 +.4SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 312 30.26 -.5sSchUSSmCo FNDA .36e .9 ...q 39.99 33.34 254 40.22 +6.1SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 300 37.91 +1.2SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 29 37.90 +1.7SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 384 50.20 -1.9SchwIntEq SCHF .71e 2.1 ...q 36.35 31.35 1707 33.94 -.4SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 419 50.47 -3.0SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 949 40.87 -1.8SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 208 52.12 -2.3SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 5191 49.65 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 498 54.48 -1.7SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 151 37.30 +1.8Schwab SCHW .40 .7 32 60.22 38.06 4365 56.30 +9.6Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 53 26.35 -2.0Schwb pfD SCHWpD ... ... ... 27.90 25.49 56 26.22 -2.9SchwitMau SWM 1.72 3.9 16 48.06 36.26 154 44.62 -1.6SciApplic SAIC 1.24 1.4 24 90.84 60.21 298 87.67 +14.5ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 4 25.29 -.6ScorpBlk rs SALT .08 1.1 ... 8.85 6.00 558 7.40 ScorpioTk STNG .04 1.3 ... 4.20 1.85 9734 3.15 +3.3ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 1 24.65 -.8ScorpT19 n SBBC ... ... ... 26.51 24.62 7 25.40 -.1Scotts SMG 2.12 2.5 20 110.12 76.60 602 83.15 -22.3sSea Ltd n SE ... ... ... 16.50 10.06 4023 16.40 +23.0SbdCp SEB 6.00 .2 14 4690.00 3725.50 1 3954.66 -10.3SeabGld g SA ... ... ... 13.70 9.50 182 10.85 -4.0SeacorHld CKH ... ... ...dd 59.00 31.90 94 53.29 +15.3SeacrMar SMHI ... ... ... 25.00 11.66 157 22.61 +93.2SeadrillLtd SDRL ... ... 1 .74 .15 4295 .46 +99.1Seadrill SDLP .40 12.5 ... 4.20 2.60 199 3.21 -12.3SealAir SEE .64 1.5 22 49.94 40.76 1562 43.93 -10.9Seaspan SSW .50 5.6 14 9.30 5.50 827 8.96 +32.7 sSeaspn pfE SSWpE 2.06 8.0 ... 25.74 21.80 11 25.70 +3.5Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.07 14 25.54 Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.93 25 25.03 +1.6Seaspn pfH SSWpH ... ... ... 24.96 20.61 39 24.58 +3.9Seaspn pfG SSWpG ... ... ... 25.20 21.98 61 25.10 +3.3Seaspan n SSWA ... ... ... 24.58 23.15 23 24.28 -.2sSeaWorld SEAS ... ... ...dd 18.50 10.42 2121 18.91 +39.4SelEngS n WTTR ... ... ... 21.96 11.22 1045 13.53 -25.8SelMedHld SEM ... ... 13 19.78 13.90 380 18.45 +4.5SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 10 25.23 +.2SemGroup SEMG 1.89 7.4 ...dd 30.95 20.20 422 25.65 -15.1SemiMfg SMI ... ... 20 9.14 4.49 88 6.70 -21.7SempraEn SRE 3.58f 3.5 19 122.98 100.63 1860 102.81 -3.8Sempra pfA SREpA ... ... ... 104.97 96.11 59 97.26 -1.9SendGrid n SEND ... ... ...cc 32.03 17.50 575 27.08 +13.0SensataT ST ... ... 18 57.40 40.79 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 214 68.10 -6.9SequansC SQNS ... ... ...dd 4.30 1.44 146 1.93 +1.0Seritage n SRG 1.00 2.4 ... 50.00 34.07 306 42.55 +5.2Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 3 23.84 -2.1ServiceCp SCI .68 1.9 24 40.28 31.53 839 36.44 -2.4sServiceMst SERV ... ... 34 58.41 38.05 533 58.46 +14.0sServcNow NOW ... ... ...dd 184.47 99.01 1524 186.09 +42.7Servotr SVT .16e 1.7 ...cc 12.80 8.50 2 9.33 -16.2sShakeShk n SHAK ... ... 95 62.54 30.12 1267 62.77 +45.3ShawCm g SJR 1.18 ... ... 23.44 18.50 410 20.16 -11.7ShellMidst SHLX 1.39f 6.0 21 31.19 19.42 1147 23.09 -22.6Sherwin SHW 3.44f .9 30 435.15 326.68 551 390.43 -4.8ShinhanFn SHG ... ... ... 50.37 40.44 125 43.02 -7.3ShipFin SFL 1.40 9.0 16 15.98 12.30 1550 15.50 sShopify n SHOP ... ... ...dd 157.86 81.55 1393 161.06 +59.5Shutterstk SSTK ... ... 40 52.78 29.85 125 48.62 +13.0SibanyeG SBGL .14r 5.2 ... 6.50 2.44 2421 2.68 -44.8SiderurNac SID ... ... ... 3.55 1.76 8060 2.33 -4.9SierraMt n SMTS ... ... ... 3.00 2.13 24 2.67 +7.7Sifco SIF ... ... ...dd 8.00 5.00 0 5.60 -15.8SignetJwlrs SIG 1.24f 2.8 7 77.94 33.11 3404 44.15 -21.9Silvrbow n SBOW ... ... ... 34.76 19.89 34 27.68 -6.9SlvrcpMt n SVM .02 ... 57 3.43 2.12 169 2.87 +9.5SimonProp SPG 7.80 4.8 22 173.02 145.78 1784 162.93 -5.1Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 1 68.16 -4.7sSimpsnM SSD .88f 1.3 34 64.72 41.79 284 65.28 +13.7SinopcShg SHI ... ... ... 74.09 50.67 61 69.70 +22.3Siteone n SITE ... ... 73 81.64 48.19 273 79.39 +3.5SixFlags SIX 3.12 4.6 22 70.44 51.25 1374 67.44 +1.3Skechers s SKX ... ... 15 43.08 23.90 3284 29.55 -21.9Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 18 13.40 4.45 223 4.55 -46.8sSmartsh n SMAR ... ... ... 28.66 18.06 2855 28.95 +48.5Smith&N SNN .61e 1.7 64 40.41 33.72 535 36.70 +4.8SmithAO s AOS .72 1.1 35 68.39 53.23 1537 62.98 +2.8Smucker SJM 3.12 2.9 14 133.38 99.57 1920 106.10 -14.6SnapInc A n SNAP ... ... ... 21.22 10.50 46829 12.93 -11.5SnapOn SNA 3.28 2.1 15 185.47 140.83 429 153.23 -12.1SocCapH n IPOA ... ... ... 10.85 9.85 33 10.07 -.2SocCapH un IPOA/U ... ... ... 10.97 10.02 103 10.59 -.1SocQ&M SQM .99e 1.9 ... 64.20 32.38 1586 52.44 -11.7Sogou n SOGO ... ... ...cc 14.69 7.91 7215 11.19 -3.3Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.05 766 15.01 -29.9Solitario XPL ... ... ...dd .88 .39 35 .42 -30.8SonicAut SAH .24 1.1 11 22.75 15.95 245 21.40 +16.0SonocoP SON 1.56 3.0 27 55.77 46.55 592 52.75 -.7SonyCp SNE ... ... ... 53.91 36.25 994 49.31 +9.7Sothebys BID .40 .7 18 57.95 42.78 192 56.25 +9.0SourcC SOR 1.00 2.5 ...q 42.97 38.16 18 40.16 -1.5SoJerInd s SJI 1.12 3.5 28 37.29 25.96 733 31.84 +2.0SthcrssEn SXE ... ... ...dd 3.75 1.44 315 1.65 -2.4SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.19 -7.9SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 21.81 -8.1SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 3 22.35 -7.3SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 23.67 -6.9SouthnCo SO 2.40f 5.5 49 53.51 42.38 5534 43.77 -9.0SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 124 26.35 -2.4SouthCo ef SOJB ... ... ... 26.25 23.71 62 25.29 -1.6SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 58 24.57 -3.5SthnCopper SCCO .23e .4 43 58.09 33.63 1075 51.27 +8.1SwstAirl LUV .64f 1.3 9 66.99 49.76 4617 50.90 -22.2SwtGas SWX 2.08 2.8 23 86.87 62.54 378 75.36 -6.4SwGA Fn SGB .48f 2.2 16 24.00 18.50 1 21.99 -8.4SwstnEngy SWN ... ... 6 6.72 3.42 11336 4.68 -16.1SprkNtSE wi LOV ... ... ... 15.40 10.15 6 11.70 -7.5Sparton SPA ... ... 20 23.59 16.35 99 18.19 -21.1SpdFosFr n EFAX ... ... ... 77.82 67.00 1 70.97 -2.6SpdDbShDu STOT ... ... ... 49.99 47.00 5 48.88 -1.1SpdEmFos EEMX ... ... ... 76.80 60.73 1 67.78 -2.9SpdDbEMk EMTL ... ... ... 52.27 48.31 1 48.37 -4.0SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 7 15.15 +1.8SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.73 -.5SpectraEP SEP 3.01f 9.7 9 46.47 29.89 1134 30.88 -21.9SpectrmB SPB 1.68 2.1 15 133.27 60.13 682 80.51 -28.4SpeedM TRK .60 3.4 19 23.47 16.46 104 17.56 -6.9SpF LgCap n FMDG ... ... ... 33.20 26.89 1 30.21 +7.8SpinMedT n FFIU ... ... ... 25.15 24.17 0 24.29 -2.1Spire SR 2.25 3.2 19 82.85 60.09 271 69.95 -6.9SpiritAero SPR .48f .6 19 105.20 55.46 1201 85.56 -1.9SpiritAir SAVE ... ... 15 53.84 30.32 1234 36.96 -17.6SpirMTA n SMTA ... ... ... 9.86 9.03 1085 9.25 +1.4SpiritRltC SRC .72 9.4 12 7.92 6.47 7860 7.68 -.1SpiritR pfA SRCpA 1.50 6.7 ... 26.40 20.25 14 22.44 -9.7Spotify n SPOT ... ... ...dd 171.23 135.51 1694 164.96 +10.7SpragueRs SRLP 2.61 10.9 14 30.75 22.40 9 24.00 -.8Sprint S ... ... 3 8.92 4.81 4975 5.22 -11.4SprottSilv PSLV ... ... ...q 6.85 5.83 225 6.06 -4.4SprottGold PHYS ... ... ...q 11.15 9.83 340 10.58 -.1SprottPPP SPPP ... ... ... 9.91 7.81 18 8.54 -8.6SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 61.49 22.41 8746 61.57 +77.6STAG Indl STAG 1.39 5.2 36 28.95 22.42 468 26.94 -1.4STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 3 25.20 -.2STAG pfC STAGpC ... ... ... 27.43 24.76 5 25.62 -2.1StageStrs SSI .20 7.5 ... 3.25 1.45 232 2.66 +58.3SP Matls XLB .98e 1.6 ...q 64.17 53.38 3317 59.86 -1.1SP HlthC XLV 1.01e 1.2 ...q 91.79 77.05 5414 83.50 +1.0SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 8981 49.84 -12.4SP Consum XLY 1.12e 1.0 ...q 109.34 87.89 4577 108.36 +9.8SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 13705 75.54 +4.5SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 44965 27.45 -1.6SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 7900 75.24 -.6sSP Tech XLK .78e 1.1 ...q 71.73 54.25 17274 71.91 +12.4SpdrRESel XLRE ... ... ...q 34.02 29.17 2624 31.86 -3.3SP Util XLU 1.55e 3.1 ...q 57.23 47.37 14915 49.55 -5.9StdMotor SMP .84 1.8 27 54.73 40.56 111 46.85 +4.3Standex SXI .72 .7 22 110.00 88.40 25 104.05 +2.2StanBlkDk SWK 2.52 1.8 20 176.62 136.33 1109 141.78 -16.4StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 73 25.77 +2.2StanBlD un SWP ... ... ... 128.00 105.13 52 109.13 -11.1Stantec g STN .55f ... 17 29.25 23.30 9 25.45 -8.9StarGas SGU .47f 5.0 15 11.70 8.74 55 9.47 -11.9Starret SCX .40 6.1 21 9.40 5.80 18 6.55 -23.8Startek SRT ... ... 47 14.78 6.11 156 6.61 -33.7StarwdPT STWD 1.92 8.8 12 23.01 19.47 1203 21.89 +2.5StateStr STT 1.68 1.7 17 114.27 86.74 1411 97.81 +.2StateSt pfC STTpC ... ... ... 25.55 24.01 29 25.33 +.5StateSt pfD STTpD ... ... ... 28.96 26.00 65 26.48 -3.6StaStCp pfG STTpG ... ... ... 28.45 25.50 54 25.99 -4.2StateSt pfE STTpE ... ... ... 27.16 25.47 47 26.35 -.4Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 2 17.09 -12.6SteelPr pfA SPLPpA ... ... ... 22.74 19.75 11 20.35 -3.8Steelcse SCS .51 3.4 17 17.85 12.50 460 14.95 -1.6StellusCap SCM 1.36 10.5 11 14.29 11.07 91 12.97 -1.3StellCap22 SCA 1.44 5.7 ... 25.39 25.18 0 25.33 Stepan SCL .82 1.1 18 92.97 68.09 99 74.71 -5.4sSteris plc STE 1.24 1.2 26 105.48 78.78 305 105.62 +20.7SterlingBc STL .28 1.1 15 26.50 21.00 3596 24.85 +1.0SterlBc pfA STLpA ... ... ... 26.74 25.65 93 26.01 -1.2StewInfo STC 1.20 2.8 29 47.37 34.48 112 42.85 +1.3StifelFin SF .48f .8 19 68.76 42.92 354 59.92 +.6Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 93 25.90 -4.4Stif 47 ef SFB ... ... ... 26.20 23.25 27 24.32 -2.4StoneHEM EDF 2.16 15.1 ...q 17.31 13.50 86 14.33 -9.9StonHEmM EDI 1.81 13.3 ...q 16.67 13.32 49 13.60 -12.7StoneMor STON 1.32 22.1 ...dd 9.62 4.61 64 5.97 -9.0Stonerdg SRI ... ... 22 32.18 14.16 308 31.51 +37.8StoreCap STOR 1.24 4.7 22 27.23 20.08 1605 26.59 +2.1StratALL36 GJT .29 1.4 ... 21.00 19.20 20.92 +4.6Strat D35 GJP .74 3.2 ... 23.69 21.85 22.79 -.6StratGS33 GJS .32 1.5 ... 21.52 19.12 20.94 +3.4StratNWS95 GJV 1.75 6.9 ... 26.72 25.05 4 25.35 -2.0StratPG34 GJR .27 1.2 ... 23.46 20.93 22.57 +2.5StratUSM GJH .64 6.7 ... 10.35 9.37 2 9.61 -4.4sStratWMT GJO .22 .9 ... 22.99 21.72 0 23.12 +3.9sStryker SYK 1.88 1.1 30 177.00 137.70 1046 177.22 +14.5SturmRug RGR 1.28f 2.1 21 68.80 43.00 178 60.10 +7.6SubPpne SPH 2.40 10.2 34 27.05 21.85 92 23.63 -2.4SumitMitsu SMFG ... ... ... 9.67 7.33 669 8.40 -3.3SummitHtl INN .72 4.8 14 19.39 12.77 773 15.08 -1.0SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 1 24.60 -3.5SumHP pfE INNpE ... ... ... 26.25 22.82 9 23.75 -7.5SumtMtls n SUM .29t ... 25 34.06 26.00 1801 27.19 -13.5SummitMP SMLP 2.30 14.1 ...cc 24.75 13.10 164 16.30 -20.5sSunCmts SUI 2.84f 2.9 98 98.41 80.12 698 97.18 +4.7SunLfFn g SLF 1.90f ... ... 44.50 33.53 300 41.78 +1.3sSunCokeE SXC .99e ... 7 13.95 8.20 342 13.89 +15.8SunCokeEn SXCP 1.60m 10.2 9 21.95 14.75 92 15.65 -10.3Suncor g SU 1.44 ... ... 41.82 27.96 4383 39.16 +6.6SunlOnl n STG ... ... ...dd 14.08 6.80 63 10.00 -9.9SunLink SSY ... ... ...dd 2.08 1.27 4 1.40 -11.9SunocoLP SUN 3.30 12.5 78 33.11 24.76 149 26.43 -6.9SunstnHtl SHO .20 1.2 20 17.60 14.09 2502 17.28 +4.5SunstHt pfE SHOpE ... ... ... 27.22 24.65 6 25.51 -2.3SunstHt pfF SHOpF 1.61 6.6 ... 26.98 23.60 2 24.40 -5.6Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 3373 69.27 +7.2SunTr 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 6.2 ... 25.83 23.37 14 24.12 -1.9SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 26 2.07 +40.8SupEnrgy SPN .32 3.1 ...dd 12.73 7.66 3765 10.45 +8.5SuperiorInd SUP .36 1.9 29 20.95 12.70 297 18.75 +26.3Supvalu rs SVU ... ... 10 29.12 13.60 787 19.99 -7.5SuthrlAs n SLD 1.52 9.5 ... 16.20 13.55 42 15.95 +5.3SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 1 25.62 -.1SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.69 +10.3SwRCmETR RJN ... ... ... 3.72 1.87 0 3.09 +10.6SwRCmMTR RJZ ... ... ... 9.20 7.76 8.80 -1.5SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 189 6.26 +4.3SwERCmTR RJI ... ... ... 5.96 4.64 864 5.69 +5.4SwisHelv SWZ .64e .2 ...q 13.74 12.07 7 12.23 -4.2Switch n SWCH .03e ... ... 20.45 11.90 1158 12.78 -29.7Synchrony SYF .60 1.7 13 40.59 28.33 4062 35.00 -9.3Synnex SNX 1.40 1.3 15 141.94 93.87 111 111.13 -18.3Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 13 25.50 -2.4sSynovusFn SNV 1.00f 1.8 20 55.86 40.27 1116 55.69 +16.2SynthBiol SYN ... ... ...dd 1.05 .19 176 .24 -53.1Sysco SYY 1.44 2.2 26 66.51 48.85 2245 65.83 +8.4 Systemax SYX .22 .6 33 34.91 17.00 73 33.90 +1.9T -TAL Educ s TAL ... ... ...cc 44.50 19.17 3693 43.70 +47.1TC PpLn TCP 2.60m 10.5 8 59.30 22.64 853 24.76 -53.4sTCF Fncl TCF .60 2.2 17 26.90 14.58 1412 26.67 +30.1TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 31 24.30 -5.6TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 48 5.45 -7.2TE Connect TEL 1.76f 1.8 27 108.23 77.15 1030 95.41 +.4THL Crd21 TCRX ... ... ... 26.31 25.07 16 25.81 +2.4THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.80 -.5THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 17 17.27 +2.4TIM Part TSU .28e 1.6 ... 23.12 13.97 1448 17.51 -9.3sTJX TJX 1.56f 1.7 22 92.98 66.44 4189 94.03 +23.0TPG Pace n TPGE ... ... ... 10.87 9.67 1193 10.49 +7.7TPG Pac n TPGH ... ... ... 10.00 9.67 0 9.77 +.4TPG RE n TRTX 1.68f 8.2 25 20.70 18.22 356 20.52 +7.7TPG SpLnd TSLX 1.56 8.4 9 21.74 17.00 195 18.59 -6.1sTableauA DATA ... ... ...dd 99.80 57.25 794 100.66 +45.5TahoeRes TAHO .24 4.6 ... 9.18 3.76 1534 5.22 +9.0TailorBr TLRD .72 2.2 18 35.94 9.40 1393 33.45 +53.2Taiwan TWN ... ... ...q 22.25 18.95 22 21.40 +2.5TaiwSemi TSM .73e 1.8 18 46.57 34.31 6155 39.54 -.3Takung n TKAT ... ... 53 6.08 1.88 2 2.11 -15.9TallgEGP n TEGP 1.95f 9.0 ...dd 28.94 17.14 483 21.77 -15.4TallgrsEn TEP 3.90f 8.9 12 52.84 34.37 342 44.00 -4.0TalosEn rs TALO ... ... ...dd 40.16 16.76 104 31.41 -2.3StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.3 11 27.88 19.86 1242 22.14 -16.5TanzRy g TRX ... ... ... .68 .24 432 .45 +61.9Tapestry TPR 1.35 3.0 28 55.50 38.70 6801 44.76 +1.2TargaRes TRGP 3.64 7.5 ... 52.08 39.59 2238 48.78 +.7TargaR pfA NGLSpA 2.25 8.4 ... 27.25 25.82 2 26.94 +1.7sTarget TGT 2.48 3.2 14 78.70 48.56 8823 78.50 +20.3TaroPhrm TARO ... ... 12 128.46 93.01 47 120.41 +15.0Taseko TGB ... ... ... 2.46 1.05 1559 1.22 -47.6TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 1389 21.35 -35.4Taubmn TCO 2.62f 4.7 19 66.61 44.78 759 55.86 -14.6Taub pfJ TCOpJ 1.63 6.6 ... 25.58 23.61 5 24.50 -2.5Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 7 24.01 -4.8TaylorMH TMHC ... ... 14 28.42 19.68 585 21.81 -10.9Team TISI ... ... ...dd 26.80 10.45 547 21.90 +47.0Technip FTI .13 ... 18 35.00 24.53 2441 31.28 -.1TeckRes g TECK .16e ... ... 30.80 14.56 3309 28.76 +9.9Teekay TK .22 2.7 ...dd 10.90 5.14 543 8.06 -13.5TeekLNG TGP .56 3.3 86 21.65 14.05 121 17.15 -14.9TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 20 25.48 +.9TeekOffsh TOO .04m 1.5 91 3.18 1.65 155 2.73 +15.7TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 11 21.30 -7.7TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 3 23.68 -4.7TeekOf pfE TOOpE 2.22 9.1 ... 25.10 24.06 16 24.32 -2.9TeekayTnk TNK .21 19.6 15 2.00 .96 1136 1.07 -23.6Tegna TGNA .28 2.7 6 15.60 10.00 1614 10.27 -27.1TejonRnch TRC ... ... ...cc 26.25 18.59 198 24.84 +19.7TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 125 21.27 -5.7TeklaHcrOp THQ 1.35a 7.9 ...q 19.00 16.02 124 16.99 -3.0TeklaLfSci HQL 1.95e 10.5 ...q 22.24 18.01 128 18.66 -4.9TeklaWH n THW 1.40 10.8 ...q 15.39 12.47 86 12.99 -4.6TelInstEl TIK ... ... 41 6.35 2.05 11 2.90 +11.5sTeladoc n TDOC ... ... ... 52.60 27.35 2093 53.80 +54.4Telaria n TLRA ... ... ...dd 5.30 3.42 275 4.55 +12.9TlcmArg TEO .71e 3.1 ... 40.19 21.13 513 22.83 -37.7TelItalia TI ... ... ... 11.28 7.57 259 8.04 -6.8TelItaliaA TI/A .30e 4.2 ... 9.60 6.27 20 7.20 -.1sTeledyne TDY ... ... 33 207.03 123.29 147 208.46 +15.1Teleex TFX 1.36 .5 34 288.78 195.36 301 277.09 +11.4tTelefBrasil VIV .64e 5.4 14 17.33 11.81 1451 11.71 -21.0TelefEsp TEF 1.20e 13.4 ... 11.58 8.68 1400 8.92 -7.9TelData TDS .64 2.5 9 29.87 23.54 591 26.09 -6.2TelData45 TDI 1.66 6.3 ... 26.61 23.29 3 26.08 +2.1TelData 61 TDA 1.47 6.0 ... 25.64 23.11 16 24.70 -.8TelData60 TDJ 1.75 6.9 ... 26.48 23.95 7 25.53 +1.0TelData59 TDE 1.72 6.8 ... 26.21 24.26 14 25.14 -.7Telus gs TU 2.10 ... ... 38.50 33.22 330 35.45 -6.4TmpDrgn TDF 4.00e 2.1 ...q 24.65 19.60 37 22.83 +6.1TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 38 15.62 -4.8TmpEMI TEI .80a 7.6 ...q 11.98 10.41 127 10.47 -6.3TmpGlb GIM .30 4.8 ...q 6.77 6.20 140 6.26 -3.1TempurSly TPX ... ... 13 68.05 41.10 602 48.04 -23.4Tenaris TS .69e 1.9 ... 40.64 25.91 1538 35.70 +12.1TenetHlth THC ... ... ...dd 37.52 12.25 1162 35.97 +137.3Tengsco TGC ... ... ...dd 1.19 .55 31 .66 -18.1Tennant TNC .84 1.0 ...cc 82.20 59.00 122 80.70 +11.1Tenneco TEN 1.00 2.2 7 65.59 43.48 373 45.92 -21.6TVA 28 TVC .96 4.0 ... 25.97 23.29 17 24.23 -3.5TVA 29 TVE .84 3.6 ... 26.98 23.42 7 23.62 -5.5Teradata TDC ... ... 25 42.84 27.60 785 41.65 +8.3Teradyn TER .36 .9 30 50.68 29.68 3078 39.46 -5.8Terex TEX .40 1.0 35 50.17 34.21 1669 39.30 -18.5Ternium TX 1.10e 2.9 12 42.43 24.60 281 37.89 +19.9TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 380 38.35 +9.4TetraTech TTI ... ... ...dd 4.85 1.85 626 4.22 -1.2TeucrCorn CORN ... ... ...q 20.05 16.53 139 17.67 +5.4TeucrSug CANE ... ... ...q 10.50 7.30 35 7.73 -21.0TeucrWht WEAT ... ... ...q 8.43 5.80 433 6.74 +12.3TeucrSoyb SOYB ... ... ...q 19.64 17.27 93 18.45 +3.2TeucrmAgs TAGS ... ... ...q 25.70 21.17 23.21 +5.0TevaPhrm TEVA .73e 3.4 6 33.82 10.85 6884 21.52 +13.6TexPacLd TPL .29f ... ...cc 739.89 282.82 25 691.31 +54.8Textainer TGH .96 5.9 ...dd 26.50 12.00 181 16.30 -24.2sTextron TXT .08 .1 44 67.66 45.00 1241 68.33 +20.7Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 27 226.44 170.07 1097 214.77 +13.1Thermon THR ... ... 47 26.50 15.74 57 23.13 -2.3ThirdPtRe TPRE ... ... 11 17.10 12.75 600 13.65 -6.8ThomsonR TRI 1.38 3.5 17 48.61 36.52 2672 39.49 -9.4Thor Inds THO 1.48 1.5 12 161.48 89.89 1119 95.85 -36.43D Sys DDD ... ... 56 22.57 7.92 4929 14.09 +63.13M Co MMM 5.44f 2.7 30 259.77 191.44 2246 201.20 -14.5Tidwtr TDW 1.00 3.3 ...dd 35.98 .71 180 30.01 +23.0Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.3 ...cc 22.23 16.67 196 22.12 +8.5sTiffany TIF 2.20f 1.6 40 134.58 86.15 1768 133.88 +28.8Tillys TLYS ... ... 36 16.57 8.42 274 15.31 +3.7TimeWarn TWX 1.61 1.7 16 103.90 85.88 3761 93.46 +2.2Timken TKR 1.12f 2.4 19 55.65 41.85 608 47.60 -3.2TimknSteel TMST ... ... ...dd 20.24 12.54 383 18.19 +19.7Titan Intl TWI .02 .2 ...dd 14.53 7.97 224 11.90 -7.6TollBros TOL .44f 1.1 12 52.73 36.55 2158 39.31 -18.1Tompkins TMP 1.92 2.2 25 90.50 71.27 37 87.45 +7.5TootsieR TR .36b 1.2 27 37.48 27.45 126 29.30 -17.1TopBuild n BLD ... ... 36 85.90 51.64 279 84.69 +11.8Torchmark TMK .64 .8 7 93.60 74.48 529 84.93 -6.4Trchmk pfC TMKpC ... ... ... 27.68 25.44 33 26.42 -1.3Toro Co s TTC .80f 1.4 23 73.86 56.60 481 59.24 -9.2TorDBk gs TD 2.68 ... ... 75.46 48.32 968 57.93 -1.1MonTNAPpl TPYP .45p ... ...q 24.31 20.22 3 22.99 -1.6TortWat n TBLU ... ... ... 30.84 25.65 2 28.65 -3.9TortEnInd NDP 1.75 14.4 ...q 15.44 10.70 48 12.17 -8.4TortEnInf TYG 2.62 9.0 ...q 32.40 24.24 96 29.11 +.1TortMLP NTG 1.69 9.0 ...q 21.09 14.91 131 18.69 +6.4TortPplE TTP 1.63m 9.3 ...q 20.37 15.55 18 17.44 -7.2TortPw&E TPZ 1.65 8.6 ...q 22.19 17.51 17 19.14 -7.1Total SA TOT 2.71e 4.4 ... 64.59 48.15 1085 61.12 +10.6TotalSys TSS .52f .6 22 90.74 57.53 812 87.19 +10.2TowerIntl TOWR .48 1.6 14 33.65 21.00 72 30.95 +1.3TownsqMda TSQ .30 4.7 9 11.63 6.03 270 6.38 -16.9Toyota TM ... ... ... 140.99 103.62 95 133.46 +4.9TrCda g TRP 2.76 6.6 16 51.85 39.16 978 41.94 -13.8TransEntx TRXC ... ... ...dd 5.00 .46 5011 3.28 +69.9sTransUn n TRU .07p ... 28 69.86 41.07 984 70.86 +28.9Trnsalta g TAC .23 ... ... 6.60 5.00 16 5.05 -15.1TrnsatlPet TAT ... ... ...dd 2.18 .58 115 1.50 +7.9TrnsRty TCI .20p ... ...dd 52.00 20.37 23 29.76 -5.0TransDigm TDG 24.00 ... 23 339.97 249.57 328 336.30 +22.5TrnsMont TLP 2.48f 6.5 16 47.45 33.98 6 38.35 -2.8Transocn RIG ... ... ...dd 14.16 7.20 10294 12.65 +18.4TrGasSur TGS ... ... ... 24.22 14.10 280 17.61 -20.8Travelers TRV 3.08f 2.4 17 150.55 113.76 1381 129.17 -4.8sTravelport TVPT .30 1.7 ... 18.27 12.10 651 18.17 +39.0TrecoraRs TREC ... ... 19 14.40 10.25 44 13.85 +2.6Tredgar TG .44 1.8 33 24.70 14.65 115 24.40 +27.1TreeHseF THS ... ... 15 85.99 36.35 491 48.51 -1.9Trex TREX ... ... 35 125.93 65.03 279 122.22 +12.8TriPointe TPH ... ... 14 19.55 12.14 1101 17.56 -2.0TriContl TY 1.02e 3.7 ...q 28.32 22.63 41 27.33 +1.4TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.50 +.2TrianglCap TCAP 1.20 10.6 ... 18.04 8.91 246 11.28 +18.9Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 4 25.17 +.2TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 2 25.05 -.6TribMda A TRCO 1.00 2.8 12 43.71 34.81 281 36.14 -14.9TrilogyMtl TMQ ... ... ...dd 1.64 .60 193 1.36 +24.8sTrimShrk n TTAC ... ... ... 36.76 29.09 22 36.86 +9.3TrimAllC n TTAI ... ... ... 29.03 24.67 2 27.74 +2.1sTriNetGrp TNET ... ... 37 56.44 30.56 380 56.45 +27.3Trinity TRN .52 1.5 8 38.25 26.14 2120 34.63 -7.6TrinityPlce TPHS ... ... ... 7.59 5.86 24 7.00 +.7Trinseo SA TSE 1.44 1.9 9 85.35 57.70 234 74.85 +3.1TrioTch TRT ... ... 14 8.47 4.05 1 4.65 -33.7TriplePtV TPVG 1.44 11.6 7 14.19 11.12 64 12.39 -2.4TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.55 -1.3sTriple-S GTS ... ... 33 37.54 15.05 178 36.75 +47.9TritonInt n TRTN 2.08f 6.0 ... 43.85 27.76 369 34.78 -7.1tTriumphGp TGI .16 .8 4 34.58 20.90 1329 20.15 -25.9Tronox TROX .18 1.0 58 28.40 12.88 696 18.54 -9.6TrueBlue TBI ... ... 17 29.50 19.30 185 27.45 -.2Tsakos TNP .20 5.4 ... 5.27 3.11 131 3.68 -5.9TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 0 25.08 -.8Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 6 25.27 -.9Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 1 24.90 +.6TsaksE p E TNPpE ... ... ... 25.89 24.58 30 25.20 -.1Tuppwre TUP 2.72 6.4 ...dd 73.61 40.78 446 42.82 -31.7tTurkcell TKC ... ... ... 11.29 6.36 1262 6.46 -36.7sTurnPtBr n TPB .16 .6 ... 28.24 14.45 146 27.99 +32.5TurqHillRs TRQ ... ... 26 3.59 2.47 2933 2.86 -16.6TutorPerini TPC ... ... 10 29.90 18.90 207 19.75 -22.122ndCentry XXII ... ... ...dd 4.44 1.33 1231 2.21 -21.1sTwilio n TWLO ... ... ... 57.71 23.25 2324 57.48 +143.6sTwitter TWTR ... ... ...dd 37.98 15.67 66045 39.80 +65.8TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 20 26.76 -1.8TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 16 25.64 -2.4TwoHrbI rs TWO 1.88 11.9 6 17.26 13.85 2602 15.80 -2.8TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 27 24.52 -2.2sTylerTech TYL ... ... 55 236.03 160.12 184 235.72 +33.1Tyson TSN 1.20 1.7 13 84.65 58.36 1830 69.11 -14.8U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 27 29.33 +24.6UBS 3xInvC WTID ... ... ... 49.24 7.31 40 9.90 -35.2VelDlyIn n EXIV ... ... ... 61.00 26.21 2 35.90 -25.8VelLngVS n EVIX ... ... ... 23.61 9.60 2 9.90 -17.4UBS FILCG FBGX ... ... ...q 264.15 161.21 5 261.35 +15.0UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 0 81.10 -5.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, June 6, 2018

PAGE 70

UBS Grp UBS .69e 4.5 ... 20.89 15.03 2604 15.28 -16.9UDR UDR 1.29f 3.5 23 40.71 32.88 1465 37.05 -3.8UGI Corp UGI 1.04f 2.1 11 51.92 42.51 1275 49.21 +4.8UMH Prop UMH .72 4.8 29 17.50 11.38 430 14.91 +.1UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 1 26.18 -4.2UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 4 25.44 -6.3UQM Tech UQM ... ... ...dd 1.79 .71 117 .98 -29.5sUS FdsHl n USFD ... ... 24 37.08 25.43 1986 37.44 +17.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 54 97.15 56.50 35 96.70 +33.9US Silica SLCA .25 .8 39 38.70 23.75 1665 30.29 -7.0USA Cmp USAC 2.10 11.4 ...dd 19.33 14.55 293 18.36 +11.0Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 52.61 +1.2sUsaa SCVal USVM ... ... ... 54.44 47.00 3 54.71 +7.8USAA IntlVl UIVM ... ... ... 55.54 49.30 4 50.82 -1.2Usaa EMVl UEVM ... ... ... 56.13 48.97 6 50.65 -1.4Usaa STrBd USTB ... ... ... 54.88 49.34 7 49.47 -1.2Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.54 -3.3USANA s USNA ... ... 30 121.15 52.80 164 117.45 +58.6USCF Oil n USOU ... ... ... 75.96 22.66 30 54.20 +26.1USCF ShOil USOD ... ... ... 26.29 5.50 11 7.47 -34.0USCF shpei BUY ... ... ... 27.04 23.45 26.99 +6.6USCF shpen BUYN ... ... ... 27.83 23.45 26.90 +3.8USD Ptrs USDP 1.41f 12.9 ... 12.00 9.00 18 10.90 -3.1USG USG ... ... 23 42.14 25.60 896 41.22 +6.9Ultrapar UGP .55e 4.2 ... 26.48 12.87 838 13.06 -42.5sUndrArm s UAA ... ... 41 23.46 11.40 9409 23.53 +63.1UnAr C wi UA ... ... ... 21.81 10.36 5336 21.30 +59.9Uni UFI ... ... 16 39.21 27.98 60 33.21 -7.4sUniFirst UNF .15 .1 26 183.75 135.95 64 187.05 +13.4UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1029 56.11 -.4Unilever UL 1.48e 2.7 ... 60.13 50.74 828 55.73 +.7UnionAc un LTN/U ... ... ... 10.30 10.00 10.30 +2.6UnionPac UNP 2.92 2.0 11 148.03 101.06 4724 142.44 +6.2UniqueF n UFAB .60 6.6 11 10.55 7.05 13 9.05 +22.0Unisys UIS ... ... ...dd 13.90 6.90 372 12.65 +55.2Unit UNT ... ... 11 26.82 15.29 338 21.06 -4.3UtdContl UAL ... ... 10 81.39 56.51 2380 69.32 +2.8UtdMicro UMC .09e 3.2 ... 2.85 1.96 1036 2.77 +15.9UPS B UPS 3.64 3.1 20 135.53 101.45 3341 116.81 -2.0UtdRentals URI ... ... 9 190.74 100.62 713 163.92 -4.6USNatGas UNL ... ... ...q 10.28 8.54 11 9.42 +2.6US12MoOil USL ... ... ...q 25.74 15.45 16 23.47 +12.2sUSAntimny UAMY ... ... ... .45 .20 537 .43 +34.4US Bancrp USB 1.20 2.3 14 58.50 48.49 7966 51.22 -4.4US Bcp pfA USBpA 35.49e 3.8 ... 932.27 873.48 0 932.27 +5.0US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 41 23.19 +2.7US Bcp pfM USBpM 1.63 5.7 ... 30.27 27.24 98 28.28 +.2US Bcp pfO USBpO 1.29 5.0 ... 26.50 23.95 35 25.75 +1.9US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 244 20.87 +15.3US Cellular USM ... ... 48 41.82 32.06 67 36.39 -3.3US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 81 25.61 +1.5US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 17 26.00 +1.1US Cell64 UZC 1.81 7.0 ... 27.50 24.55 19 25.89 -.1USCmdtyFd USCI ... ... ...q 45.44 36.98 167 44.41 +4.4USDslHtOil UHN ... ... ...q 21.76 12.90 16 20.30 +5.0US GasFd UGA ... ... ...q 36.45 22.30 8 33.59 +5.5USCoppFd CPER ... ... ...q 21.26 16.00 4 20.41 -3.1USAgriFd USAG ... ... ...q 18.21 15.87 3 17.49 +5.9US NGas rs UNG ... ... ...q 27.92 20.40 3935 23.37 US OilFd USO ... ... ...q 14.74 8.65 22308 13.22 +10.1US ShrtOil DNO ... ... ...q 81.00 45.69 6 50.74 -10.7USSteel X .20 .5 21 47.64 19.75 6386 36.86 +4.7UtdTech UTX 2.80 2.2 22 139.24 109.10 2171 125.95 -1.3UtdhlthGp UNH 3.00 1.2 23 250.79 176.42 1532 244.43 +10.9UNITIL UTL 1.46 3.0 25 52.84 40.92 49 48.15 +5.5Univar n UNVR ... ... 52 31.95 25.79 936 27.74 -10.4UnvslCp UVV 3.00f 4.6 9 68.25 45.95 379 65.25 +24.3UnvHR UHT 2.64 4.2 37 84.90 53.00 48 63.01 -16.1UnivHlthS UHS .40 .3 15 128.15 95.26 542 116.13 +2.5Univ Insur UVE .64a 1.8 12 36.85 15.08 147 36.20 +32.4UnvSecInst UUU ... ... ...dd 3.50 1.15 9 1.35 -20.6UnivTInst UTI .08 2.6 ...dd 3.80 2.21 14 3.13 +30.4UnumGrp UNM .92 2.4 2 58.73 36.91 1642 38.63 -29.6Ur-Energy URG ... ... 75 .79 .50 774 .75 +9.4UraniumEn UEC ... ... ...dd 2.00 .96 3295 1.79 +1.1UrbnEdg n UE .88 4.0 26 26.19 19.51 1006 21.93 -14.0UrstdBid UBP 1.06f 6.0 17 18.92 15.36 0 17.54 +3.5UrsBidA UBA 1.08f 4.9 17 23.94 17.20 115 22.04 +1.4UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 4 25.11 -4.5UrstBid pfH UBPpH 1.56 6.7 ... 26.88 22.97 1 23.45 -10.3V -VF Corp VFC 1.84 2.2 44 84.38 54.51 2523 83.26 +12.5VICI Pr n VICI ... ... ... 21.33 17.58 4659 20.11 -3.7VOC EnTr VOC .47e 8.9 11 6.66 3.15 46 5.30 -10.5VaalcoE EGY ... ... ... 2.66 .68 1176 2.28 +227.1sVailRsrt MTN 5.88 2.3 54 255.02 197.48 414 256.96 +20.9Vale SA VALE .29e 2.0 14 15.24 7.65 24788 14.16 +15.8ValeantPh VRX ... ... 6 24.43 10.94 13028 23.59 +13.5ValeroE VLO 3.20 2.6 33 126.98 63.77 3392 123.33 +34.2ValeroEPt VLP 2.03f 4.8 15 48.66 33.25 31 42.48 -4.5Valhi VHI .08 1.3 54 9.24 2.13 217 5.95 -3.6Validus VR 1.52 2.2 15 67.85 41.15 688 67.82 +44.5Validus pfA VRpA ... ... ... 26.12 24.12 8 25.59 -1.3Validus pfB VRpB ... ... ... 26.23 24.15 28 25.27 -1.4VlyNBcp VLY .44 3.4 22 13.38 10.61 2059 12.99 +15.8VlyNB wt18 VLY/WS ... ... ... .32 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 3 26.79 -3.5VlyBcp pfB VLYpB ... ... ... 27.32 24.99 21 26.00 -1.7Valmont VMI 1.50 1.0 22 176.35 137.90 76 150.95 -9.0Valvoline n VVV .30 1.4 ... 25.63 19.86 1018 20.98 -16.3VanEMGold OUNZ ... ... ...q 13.44 11.93 16 12.76 -.7VanEGold GDX .06e .3 ...q 25.58 20.84 23682 22.44 -3.4VnE LgFl n LFEQ ... ... ... 28.49 24.56 1 26.82 +1.9VanE Grn n GRNB ... ... ... 27.50 25.87 2 26.08 -3.4VnEkSteel SLX .40e .8 ...q 51.92 35.06 142 49.27 +7.5MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 3 22.19 -4.9VanE Env EVX .53e .6 ...q 92.00 77.29 0 89.75 +3.3VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.8 ...q 24.95 23.03 58 23.14 -5.5VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 596 31.34 +.4VanE ChiBd CBON .68e ... ...q 24.34 21.60 0 23.69 +4.3VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 24 24.41 +.9VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 4451 21.41 +.9VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 56 16.78 +1.1VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 99 19.31 -1.8VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 556 28.96 -3.3VanE IntHY IHY 1.26 5.1 ...q 26.20 24.45 299 24.71 -3.6VanE Reit MORT 2.36e 8.0 ...q 25.41 21.20 17 23.49 -2.4VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 153 25.25 -5.2tVanE EmM EMAG .92 4.5 ...q 22.45 20.61 0 20.56 -5.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 152 25.27 tVanE EMBd EMLC .98 5.6 ...q 19.91 17.58 4560 17.58 -7.4VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 2 60.47 -1.1VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.20 -.4VnEkSMu SMB .20 1.2 ...q 17.67 17.05 92 17.21 -.2VanE LgMu MLN .62 3.1 ...q 20.43 19.41 175 19.84 -2.4VanEIntMu ITM .54 2.3 ...q 24.33 23.25 774 23.53 -2.3VnEkHiInInf YMLI 1.20 9.1 ...q 15.10 11.07 13.21 -1.6VanE GenDr GNRX ... ... ... 26.68 20.60 24.84 +2.2VanE OilR CRAK ... ... ...q 33.85 22.80 40 33.16 +8.0V IntMoat MOTI ... ... ...q 36.88 32.66 17 33.59 -1.6VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 1 49.66 +1.2VnEkGlSpin SPUN ... ... ...q 25.69 21.84 0 25.47 +5.4VanEChAMC CNXT ... ... ...q 37.10 29.59 4 33.61 -2.9VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 2 31.92 +5.1VanEWMoat MOAT .41e 1.0 ...q 46.20 38.21 140 43.12 +1.6VanE UncOG FRAK .06e .4 ...q 17.99 12.59 5 16.41 +4.8VnEkSemi SMH .58e .5 ...q 114.55 80.92 3726 110.90 +13.4VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 5 99.62 +9.0VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 48 62.96 +2.2VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 5113 26.83 +3.0VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 1 37.75 -7.9VEckVcREr REMX .50a 2.0 ...q 32.97 16.73 88 25.42 -15.5 VEckChina PEK 1.41e 1.1 ...q 54.26 40.26 5 46.59 -3.5tVnEkIndSC SCIF .57e 1.1 ...q 72.57 51.05 93 50.20 -26.0VanE Egyp EGPT ... ... ...q 40.97 26.30 38 34.73 +6.2VEckPoland PLND .29e 1.7 ...q 21.80 16.29 4 17.19 -13.0VanE JrGld GDXJ ... ... ...q 37.76 29.84 7554 32.96 -3.4VanE Coal KOL .13 .8 ... 18.49 12.56 56 17.32 +8.0VnEk Viet VNM .32e 1.8 ...q 20.50 14.03 624 17.40 -2.7VanEBrzSC BRF ... ... ...q 26.12 18.55 32 19.49 -16.9VanEIndo IDX .25e 1.1 ...q 26.90 20.82 14 23.15 -6.8VanENatRs HAP .64e 1.7 ...q 39.67 32.28 3 37.84 +1.9VanE VAfr AFK .53e 2.1 ...q 27.39 21.35 4 24.66 -.8VanE Gam BJK 1.07e 2.2 ...q 50.35 38.99 5 48.28 +3.5VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 125 88.20 -7.2VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 467 80.76 -3.7VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 969 78.11 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2761 78.99 -3.2VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 79 112.62 -6.9VangMegG MGK 1.33e 1.1 ...q 121.09 99.11 82 120.55 +8.3VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 44 75.75 -.9VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 432 84.96 -.8sVangEMI VXF 1.13e .9 ...q 118.95 99.37 364 119.50 +7.0VangGrth VUG 1.38e .9 ...q 152.38 125.79 631 151.76 +7.9VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 200 126.55 +3.2VangMidC VO 1.76e 1.1 ...q 164.17 140.54 235 159.31 +2.9sVangSmCp VB 1.63e 1.0 ...q 156.99 131.25 987 157.56 +6.6sVangSCG VBK 1.19e .7 ...q 176.24 141.75 172 177.07 +10.1VangSCV VBR 1.96e 1.4 ...q 138.96 118.55 185 137.97 +3.9VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 2952 142.37 +3.7VangValu VTV 2.05e 1.9 ...q 113.46 95.89 1039 105.51 -.8VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 1490 252.87 +3.1VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 167 111.21 -.3VangMCGr VOT .82e .6 ...q 136.45 115.92 110 136.26 +6.7VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 5543 79.72 -3.9VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 452 103.52 +1.5VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 87 120.87 +1.4VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 1788 54.21 -.9VangEmg VWO 1.10e 2.4 ...q 50.99 40.29 15167 45.18 -1.6VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 141 73.33 +.6VangEur VGK 1.71e 2.9 ...q 63.60 54.60 4835 58.47 -1.1VangTEBd VTEB .28e ... ...q 52.07 50.36 451 50.84 -1.6Vang500Gr VOOG 1.62e 1.1 ...q 149.28 121.86 54 148.84 +8.7Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 18 106.97 -2.7sVanSC600V VIOV 1.66e 1.2 ...q 142.11 114.49 6 143.23 +8.2sVanSC600G VIOG 1.13e .7 ...q 163.37 128.05 42 164.78 +12.9sVangSC600 VIOO 1.19e .8 ...q 153.35 121.82 49 154.56 +10.9VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 7 124.70 +2.4VanMC400G IVOG 1.16e .8 ...q 142.23 118.23 9 141.31 +6.2VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 13 133.25 +4.2VangFTSE VEA 1.10e 2.5 ...q 47.89 40.88 14417 44.65 -.5VangCnD VCR 2.03e 1.2 ...q 171.48 138.69 105 169.56 +8.7VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 103 130.23 -10.8VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 152 104.07 +5.2VangFncl VFH .90e 1.3 ...q 75.48 59.92 337 69.84 -.3VanHC Etf VHT 1.96e 1.2 ...q 171.30 142.82 98 159.65 +3.6VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 93 141.90 -.3sVangInfT VGT 1.61e .9 ...q 188.05 139.43 627 188.91 +14.7VangMat VAW 2.12e 1.6 ...q 144.65 120.06 109 135.92 -.6VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 68 110.94 -4.8VangTel VOX 3.14e 3.7 ...q 96.48 81.62 54 83.92 -7.9VantageEn VEI ... ... ... VarianMed VAR ... ... 93 130.29 95.23 593 121.41 +9.2VectorGp VGR 1.60b 8.2 24 23.14 18.70 712 19.54 -12.7Vectren VVC 1.80 2.6 28 70.90 57.48 917 70.49 +8.4Vectrus VEC ... ... 15 41.48 25.17 169 31.90 +3.4VedantaLtd VEDL 1.20e 8.1 ... 21.99 14.29 430 14.81 -28.9sVeevaSys VEEV ... ... 92 81.59 52.17 1579 81.52 +47.5VenatorM n VNTR ... ... ... 26.90 17.03 661 17.61 -20.4Ventas VTR 3.16 5.8 15 72.36 46.55 2341 54.50 -9.2VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 22 25.19 +.1Vereit VER .55 7.8 ...cc 8.75 6.52 9555 7.06 -9.4Vereit pf VERpF 1.68 6.5 ... 27.05 24.43 76 25.72 +.6VeriFone PAY ... ... 17 23.14 14.90 1983 22.80 +28.7Veritiv VRTV ... ... ...dd 45.50 20.35 52 35.00 +21.1VerizonCm VZ 2.36 4.9 7 54.77 42.80 10377 47.97 -9.4VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 32 26.06 -1.2VermilnE g VET 2.03 ... ... 40.59 29.91 118 34.91 -3.9sVerso Cp VRS ... ... ... 21.14 3.58 284 21.12 +20.2Versum VSM .24f .6 ... 42.74 30.57 214 41.05 +8.5ViadCorp VVI .40 .7 27 61.85 44.90 78 54.75 -1.2Vicon VII ... ... ...dd .76 .30 58 .36 -9.8sVictSCHiD CSB .60e ... ...q 45.62 39.13 2 45.61 +2.2VinaConc VCO .66e 1.5 ... 47.99 30.76 1 42.40 +14.6sVinceHlg rs VNCE ... ... 4 12.00 3.20 19 12.03 +94.3Vipshop VIPS ... ... 11 19.14 7.79 12343 12.28 +4.8VirnetX VHC ... ... ...dd 8.75 2.10 329 3.60 -2.7VirDynCr n BLHY ... ... ... 25.49 24.24 11 24.65 -.6VirShUS n VESH ... ... ... 24.93 21.19 1 22.50 -1.5ZweigTR ZTR .97 8.6 ...q 14.18 10.74 128 11.33 -15.4VirtGblMSc VGI 1.87 13.3 ...q 19.46 13.70 75 14.12 -19.3sVisa s V .84 .6 44 133.57 92.80 6198 133.56 +17.1VishayInt VSH .34f 1.6 ...dd 23.85 16.25 1258 21.55 +3.9VishayPrc VPG ... ... 36 38.75 16.55 84 38.60 +53.5VistaGold VGZ ... ... ...dd .93 .60 88 .69 -2.0VistaOutd n VSTO ... ... ...dd 25.07 12.36 708 16.70 +14.6VistraEn n VST ... ... ... 24.70 15.60 3647 24.38 +33.1VitaminSh VSI ... ... 6 12.05 2.95 474 5.40 +22.7VivintSolar VSLR ... ... 15 6.10 2.70 419 3.95 -2.5VMware VMW ... ... 40 165.00 85.45 2677 147.52 +17.7VoceraCm VCRA ... ... ...dd 32.23 22.43 236 27.22 -9.9tVolarisAv VLRS ... ... ... 16.00 5.11 420 5.13 -36.0VolitionRX VNRX ... ... ... 4.00 1.85 44 2.38 -19.0VoltInfoSci VISI ... ... ...dd 5.00 2.16 83 3.20 -15.8Vonage VG ... ... ...dd 11.94 6.28 1369 11.65 +14.6Vornado VNO 2.52 3.5 25 80.92 64.14 1155 71.34 -8.7Vorndo pfK VNOpK 1.43 5.8 ... 25.79 23.64 24 24.56 -2.8Vorndo pfL VNOpL 1.35 5.7 ... 25.78 22.37 24 23.69 -4.8Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 62 22.91 -8.7Voxeljet VJET ... ... ... 6.37 3.07 46 3.68 -19.5VoyaAsPcD IAE 1.02 9.9 ...q 11.38 10.04 53 10.33 -1.4VoyaEmHi IHD .92 10.5 ...q 9.86 8.42 38 8.76 -1.6VoyaFincl VOYA .04 .1 19 55.27 34.75 1836 52.72 +6.6VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 46 11.65 +1.9VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 321 7.23 -6.7VoyaInfra IDE 1.46 9.5 ...q 17.66 14.35 44 15.42 -8.5VoyaIntHD IID .83 12.2 ...q 7.94 6.69 11 6.79 -9.9VoyaPrRTr PPR .29 5.7 ...q 5.41 4.98 341 5.12 +1.0VoyaNatRs IRR .81 12.8 ...q 7.00 5.63 78 6.30 +.6VulcanM VMC 1.12 .9 27 141.20 108.17 772 128.81 +.3W -W&T Off WTI .40 6.1 11 8.92 1.81 2775 6.58 +98.8WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 25.10 -.1WBI TactV WBIB .08e .3 ...q 27.48 23.67 1 24.71 -6.2WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 3 23.10 +3.2WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 24.32 -.7WBI LCTG WBIE .19e .7 ...q 28.05 23.50 3 26.21 +.6WBI LCTV WBIF .22e .8 ...q 30.46 25.84 2 28.73 -.7WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 4 25.73 -.5WBI LCTS WBIL .04e .1 ...q 29.15 24.92 2 26.93 -1.8WBI PwFact WBIY ... ... ... 27.90 22.34 2 27.25 +2.4WBITacRot WBIR ... ... ... 26.78 24.18 1 25.43 -.1WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 8 24.03 -5.3WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 15 24.14 -3.2WEC Engy WEC 2.21 3.6 19 70.09 58.92 1378 60.82 -8.4sWEX Inc WEX ... ... 36 187.28 100.17 520 189.06 +33.9WGL Hold WGL 2.06f 2.3 17 88.68 80.91 241 88.45 +3.0sWNS Hldg WNS ... ... 29 52.66 31.47 258 53.19 +32.5WP Carey WPC 4.06f 6.0 18 72.41 59.23 386 67.22 -2.4WPP plc WPP 3.91e 4.7 ... 104.89 76.68 415 82.89 -8.5WPX Engy WPX ... ... ...dd 19.23 8.39 8428 17.49 +24.3WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 56 73.08 +18.2Wabash WNC .30 1.5 14 26.54 18.25 381 19.91 -8.2WABCO WBC ... ... 17 162.20 119.63 342 122.90 -14.4Wabtec WAB .48 .5 31 100.96 69.20 725 100.02 +22.8WaddellR WDR 1.00m 5.0 13 23.82 17.53 701 19.83 -11.2WageWrks WAGE ... ... 29 72.65 38.40 310 48.35 -22.0WalMart WMT 2.08f 2.5 20 109.98 73.13 8278 84.62 -14.3 WalkerDun WD ... ... 9 61.44 42.66 156 57.24 +20.5sWarrMet n HCC .20 ... ... 28.63 7.40 1102 30.00 +52.2WashPrGp WPG 1.00 13.3 20 9.79 5.40 2828 7.51 +5.5WashPr pfH WPGpH 1.88 8.2 ... 25.56 20.05 2 23.00 -6.5WashPr pfI WPGpI 1.72 8.1 ... 25.99 19.11 8 21.17 -14.5WREIT WRE 1.20 4.1 28 33.96 24.92 652 29.13 -6.4WasteCon s WCN .56 ... 41 78.48 63.14 580 77.24 +8.9WsteMInc WM 1.85 2.2 18 89.73 72.50 1707 83.49 -3.3Waters WAT ... ... 30 220.20 171.32 389 196.22 +1.6Watsco WSO 5.80f 3.1 35 192.94 141.61 156 186.47 +9.7WatscoB WSO/B 5.00f 2.7 38 191.01 142.00 183.59 +8.6WattsWtr WTS .84f 1.1 26 84.25 59.15 132 78.90 +3.9sWayfair W ... ... ...dd 100.14 55.33 1633 100.44 +25.1WeathfIntl WFT ... ... ...dd 4.72 2.07 29254 3.55 -14.9WebsterFn WBS 1.32f 2.0 23 66.64 44.04 381 65.87 +17.3sWtWatch WTW ... ... 78 83.98 26.43 3007 85.93 +94.1WeinRlt WRI 1.58f 5.3 10 33.83 25.67 748 29.74 -9.5WeisMk WMK 1.20 2.2 26 57.82 31.26 140 54.86 +32.5Welbilt WBT ... ... ... 23.77 18.34 850 20.30 -13.7Wellcare WCG ... ... 27 232.04 162.25 245 227.93 +13.3WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 244 25.78 +.5WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 5 1263.00 -3.6WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 51 24.80 -1.2WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 65 24.72 -1.6WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 30 24.84 -1.4WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 157 25.93 -4.0WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 105 27.44 -4.1WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 33 25.85 -2.3WellsFargo WFC 1.56 2.9 12 66.31 49.27 11883 54.50 -10.2WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 57 25.22 -2.8WellsF pfX WFCpX ... ... ... 26.16 24.15 157 24.82 -2.8WellsF pfW WFCpW ... ... ... 26.65 24.32 91 25.30 -2.7WellsF pfV WFCpV ... ... ... 26.82 25.00 61 25.88 -3.5EvgGlbDiv EOD .54m 9.4 ...q 6.50 5.57 119 5.73 -3.4WFAdvInco EAD .82 10.2 ...q 8.97 7.80 257 8.01 -4.6WFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 120 12.78 -2.1WFREI pf WFEpA 1.59 6.0 ... 27.35 25.20 19 26.49 WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 9 12.25 -7.2Welltower WELL 1.68e 2.9 13 78.17 49.58 2038 57.41 -10.0Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 10 57.64 -3.7WescoAir WAIR ... ... ...dd 11.85 6.05 454 11.55 +56.1Wesco Intl WCC ... ... 18 69.35 48.95 256 61.00 -10.5WestPhrm WST .56 .6 40 103.36 80.02 312 95.03 -3.7WstnAlliB WAL ... ... 18 62.66 44.83 433 61.74 +9.0WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 17 25.73 -1.9WstACpLn TLI .87 8.4 ...q 11.45 10.26 24 10.35 -1.6WAstEMkt EMD .84 6.1 ...q 16.16 13.49 363 13.69 -12.0WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 34 16.71 -7.2WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.18 146 9.23 -9.7WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 183 6.47 -7.2WAHiInOp HIO .43 8.9 ...q 5.21 4.74 211 4.78 -5.7WAstHYOp HYI 1.32 9.0 ...q 16.14 14.41 34 14.63 -3.3WstnAsst PAI .69 5.1 ...q 17.37 13.32 19 13.61 -14.0WstnAsInt SBI .48 5.5 ...q 9.98 8.58 16 8.67 -6.9WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 22 20.55 -10.1WAMgdMu MMU .78 6.1 ...q 14.60 12.56 83 12.70 -9.8WstAstMtg WMC 1.24e 11.5 8 10.95 8.54 362 10.78 +8.3WAMtDOp DMO 2.82a 11.7 ...q 27.29 22.88 43 24.12 -2.2WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 17 21.15 +1.2WstAMunHi MHF .34 4.7 ...q 8.05 7.08 48 7.21 -2.6WAMunPrt MNP .87 6.2 ...q 16.26 13.94 24 14.10 -7.4WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 29 12.54 -9.2WstAVari GFY .93 5.5 ...q 17.79 16.59 2 17.03 -2.0WAstInfSc WIA .38 3.4 ...q 12.10 11.10 7 11.37 -3.6WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 72 11.15 -2.4WstC&G gs WRN ... ... ... 1.44 .71 100 .96 -5.0WstnGasEq WGP 2.19f 5.9 23 43.83 31.63 119 37.39 +.6WstnGasPt WES 3.74f 7.2 43 57.15 40.44 620 52.30 +8.8WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 9626 20.62 +8.5WestlkChm WLK 1.59f 1.4 12 124.30 61.51 496 117.55 +10.3WestlkCLP WLKP 1.55 6.5 17 25.65 21.10 98 23.80 -4.6WestmRs s WMLP .46m 22.6 ...dd 4.60 .98 44 2.04 -26.9WestpacBk WBK 1.52e 7.1 ... 26.38 21.03 323 21.29 -12.7WestRck WRK 1.72 2.8 18 71.55 54.05 2076 60.77 -3.9WestwdH WHG 2.72 4.5 13 71.00 53.51 38 60.00 -9.4sWeyerhsr WY 1.28 3.3 34 38.13 30.95 5129 38.22 +8.4WheatPr g WPM .28e ... 28 22.72 18.32 2375 21.98 -.7Whrlpl WHR 4.60f 3.1 31 202.99 143.11 1336 148.44 -12.0WhtMtIns WTM 1.00 .1 61 914.35 786.23 27 902.33 +6.0WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.4 30 15.15 10.06 265 12.13 -15.8WhitngPet rs WLL ... ... ...dd 54.41 15.88 6037 52.14 +96.9WidOpW n WOW ... ... ... 17.89 6.03 749 8.77 -17.0WidePoint WYY ... ... ...dd .73 .40 41 .54 -16.9WildhRs n WRD ... ... ... 29.67 10.36 1474 26.44 +43.6WileyJA JW/A 1.20 1.7 22 68.85 51.00 145 68.65 +4.4WileyJB JW/B 1.20 1.8 22 68.68 51.35 68.52 +4.3WLyonHm WLH ... ... 13 32.95 18.85 294 24.22 -16.7WmsCos WMB 1.36 5.1 10 33.67 24.00 7579 26.50 -13.1WillmsPtrs WPZ 2.46f 6.2 46 44.06 32.74 1126 39.46 +1.8sWmsSon WSM 1.72f 2.8 18 58.72 42.68 2982 60.60 +17.2Winnbgo WGO .40 1.1 14 58.65 27.85 834 36.25 -34.8Wipro s WIT .03e .7 ... 6.40 4.50 806 4.55 -16.8WirelessT WTT ... ... ...dd 2.64 1.35 17 2.25 -7.4WT IntQua IQDG ... ... ... 32.75 27.93 3 30.99 +1.0WT ST HiYl SFHY ... ... ... 50.52 48.47 0 49.46 +.9WT ShTr n SFIG ... ... ... 49.88 48.54 48.66 -1.4WT HiYld n WHFY ... ... ... 52.27 48.87 49.22 -2.3WT Corp n WFIG ... ... ... 50.34 47.40 47.51 -4.9WT EmMDv DVEM ... ... ... 36.70 29.65 8 33.29 +.3WT G exMx XMX ... ... ... 31.68 26.80 30.19 +1.9WT DyCEu DDEZ ... ... ... 33.88 29.43 1 31.05 -1.4WT DyInEq DDWM ... ... ... 32.00 28.25 14 30.17 -1.2WT DyInSm DDLS ... ... ... 34.74 30.07 1 33.15 -1.1WT DynCJp DDJP ... ... ... 31.29 27.41 29.01 -2.9WTBearEq DYB ... ... ...q 26.34 24.64 5 26.32 +1.0WT LgSEq DYLS ... ... ...q 34.53 29.20 19 33.98 +4.3WT EuLoc EZR ... ... ... 34.19 27.88 2 30.50 -2.0WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 0 26.50 +1.1WT GlSmC GSD ... ... ... 35.24 30.06 33.18 +.3WTWkDUSE USWD ... ... ...q 34.04 29.30 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 35 48.61 -4.2WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 29 31.59 +1.6WT PutStr PUTW ... ... ... 30.04 26.65 13 29.61 +1.9WT EMexSt XSOE .77e 2.4 ...q 35.10 26.45 10 31.55 -.9WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.51 -1.6WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 36 32.48 +2.5WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 4 26.71 -.9WTFltRtTr USFR ... ... ...q 27.90 24.96 84 25.09 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 1443 66.01 +3.6WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 1 44.89 -1.8WTEmLDbt ELD 1.74 4.9 ...q 40.08 35.52 10 35.79 -6.9WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 25.35 +1.2WisYldEn n SHAG ... ... ... 52.53 48.66 4 48.85 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 1 29.14 +4.9GrnHCmdty GCC ... ... ...q 19.89 17.92 28 19.36 +.7WT Diefa DWM .74e 1.3 ...q 59.63 51.45 34 55.05 -1.3WT DefaEq DTH 1.75e 4.1 ...q 47.40 41.49 24 43.20 -2.7WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 6 87.08 -1.5WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 6 46.91 -3.3WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 39 70.18 -.5WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 20 69.69 -4.3WTIntD exF DOO 2.01e 4.6 ...q 46.39 40.29 18 43.38 WT IntLC DOL 1.69e 3.4 ...q 54.18 46.87 19 49.64 -2.0WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 7 69.09 +.2WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 42 76.40 -.5WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 1 58.95 -.4WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 956 81.24 +1.0WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.80 960 56.81 -4.2WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 26 90.66 -1.6WT MCD s DON ... ... ...q 36.59 31.65 182 35.86 +1.6WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.51 2 56.61 -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 A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 9 13.77 -6.0AAON AAON .32f 1.0 39 40.25 29.05 147 32.10 -12.5AC Immun n ACIU ... ... ... 13.91 6.03 51 9.87 -22.9ACI Wwde ACIW ... ... ...cc 26.37 20.23 381 24.98 +10.2ACM Rsc n ACMR ... ... ... 15.60 4.74 53 12.59 +139.8ACNB Cp ACNB .92f 2.9 17 32.10 24.45 5 31.60 +6.9AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 3478 18.88 -6.5AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 8 25.98 +.6AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 12 25.95 +.9ALJ Reg n ALJJ ... ... ... 3.75 1.51 109 1.64 -47.9sAMAG Ph AMAG ... ... ...dd 25.25 11.93 752 25.10 +89.4AMC Net AMCX ... ... 11 67.44 46.89 615 58.27 +7.7sANGI Hme ANGI ... ... ... 15.77 10.24 513 15.74 +50.5ANI Ph h ANIP ... ... 26 74.70 42.23 101 63.56 -1.4ARC Grp ARCW ... ... ...dd 4.00 1.80 40 2.33 +10.7ARCAbio rs ABIO ... ... ...dd 2.71 .45 154 .54 -60.0ARMO Bi n ARMO ... ... ...dd 57.19 25.10 202 50.00 +68.1sASLAN n ASLN ... ... ... 9.99 5.08 358 9.90 +76.5ASML Hld ASML 1.71e .8 42 216.00 126.03 611 209.32 +20.4ASV Hld n ASV ... ... ... 10.80 5.97 31 6.60 -35.0ATA Inc ATAI .41e 7.9 ...dd 6.62 3.17 1 5.22 +13.0ATN Intl ATNI .68 1.2 ...dd 71.25 49.50 33 55.24 AV Homes AVHI ... ... 4 20.50 14.65 117 16.65 AXT Inc AXTI ... ... 26 10.75 5.80 593 7.95 -8.6Abaxis ABAX .72f .9 71 83.98 43.66 435 83.25 +68.1AbeonaTh ABEO ... ... ...dd 22.75 4.55 1875 16.60 +4.7Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.16 25 2.49 -43.4sAbiomed ABMD ... ... ...cc 406.34 134.80 772 405.67 +116.5Ablynx n ABLX ... ... ... 55.29 17.75 2 52.30 +109.3Aboro n ABP ... ... ... Abraxas AXAS ... ... 36 3.27 1.45 1848 2.50 +1.6AcaciaC n ACIA ... ... ...dd 50.10 24.72 1219 33.34 -8.0AcaciaTc ACTG .50 12.7 ...dd 5.50 2.90 534 3.95 -2.5AcadiaHlt ACHC ... ... 17 54.34 26.92 1190 39.30 +20.4AcadiaPh ACAD ... ... ...dd 41.20 14.51 1627 17.43 -42.1Acasti g rs ACST ... ... ...dd 3.36 .60 26 .69 -26.6AccelrDiag AXDX ... ... ...dd 30.45 16.75 217 20.35 -22.3Acceleron XLRN ... ... ...dd 46.93 26.88 375 36.19 -14.7AccessNt ANCX .60 2.1 25 30.99 24.36 33 29.00 +4.2Accuray ARAY ... ... ...dd 6.15 3.60 410 4.43 +2.9AcelRx ACRX ... ... ...dd 5.75 1.55 899 3.50 +72.8AcerTh rs ACER ... ... ... 22.63 5.70 9 18.00 +30.0AcetoCorp ACET .04m 1.2 ...dd 17.10 2.22 1165 3.25 -68.5Achaogen AKAO ... ... ...dd 25.22 9.83 529 12.07 +12.4AchvLfS rs ACHV ... ... ...dd 62.70 8.57 44 9.23 -31.3Achillion ACHN ... ... ...dd 5.66 2.58 1480 3.13 +8.7AclarisTh n ACRS ... ... ...dd 30.08 16.01 227 17.78 -27.9AcordaTh ACOR ... ... ...dd 29.60 14.80 333 26.45 +23.3ActivsBliz ATVI .34f .5 47 79.63 55.41 5316 72.77 +14.9Acxiom ACXM ... ... 58 32.93 18.60 499 29.80 +8.1AdamasPh ADMS ... ... ...dd 44.00 13.50 483 27.95 -17.5AdamisPh ADMP ... ... ...dd 6.45 2.35 324 4.05 -8.0Adaptim n ADAP ... ... ... 14.63 4.28 604 12.59 +88.5AddusHmC ADUS ... ... 48 58.80 30.95 46 57.95 +66.5ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.35 -8.2 AdestoTc n IOTS ... ... ...dd 9.95 4.00 130 9.20 +42.6AdmaBio ADMA ... ... ...dd 5.70 2.01 65 5.04 +57.0AdobeSy ADBE ... ... 75 254.72 131.20 2676 252.70 +44.2Adomani n ADOM ... ... ... 18.31 .50 747 1.44 -67.3Adtran ADTN .36 2.4 42 25.10 13.95 393 15.20 -21.4AduroBio n ADRO ... ... ...dd 14.05 5.83 756 6.80 -9.3AdvEmis n ADES 1.00 8.9 3 12.20 7.00 61 11.18 +15.7AdvEnId AEIS ... ... 19 95.00 57.35 277 68.28 +1.2AdvMatls CDTI ... ... ...dd 3.20 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 56006 14.85 +44.5Advaxis wt ADXSW ... ... ... 4.84 .62 .87 -13.3Advaxis ADXS ... ... ...dd 8.82 1.51 317 1.67 -41.2AdverumBi ADVM ... ... ...dd 8.59 2.40 389 6.45 +84.3AdvS Vice n ACT ... ... ... 29.50 24.23 17 25.42 -3.0Aegion AEGN ... ... 23 28.19 19.11 78 26.66 +4.8AegleaBio n AGLE ... ... ...dd 12.00 2.81 129 9.93 +83.5AehrTest h AEHR ... ... ... 4.40 2.12 50 2.66 -1.8Aemetis AMTX ... ... ...dd 3.12 .45 26 1.52 +176.4AeriePhm AERI ... ... ...dd 66.60 47.05 742 58.30 -2.4AeroViron AVAV ... ... 68 62.20 30.05 158 60.35 +7.5AEtern g rs AEZS ... ... ...dd 3.29 .89 266 2.20 -6.8Aethlon rs AEMD ... ... ...dd 3.85 .79 120 1.30 +15.0AeviGeno GNMX ... ... ...dd 2.65 1.01 236 1.52 +26.7AffimedNV AFMD ... ... ...dd 2.85 1.15 247 2.15 +65.4Agenus AGEN ... ... ...dd 6.19 3.06 1323 3.18 -2.5AgileThera AGRX ... ... ...dd 5.60 .53 1195 .61 -77.4Agilysys AGYS ... ... ...dd 14.43 9.54 76 14.05 +14.4AgiosPhm AGIO ... ... ...dd 97.59 47.25 294 93.43 +63.4AgroFresh AGFS ... ... 16 9.05 4.94 90 7.19 -2.8AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 33 5.50 -47.8Aimmune n AIMT ... ... ...dd 42.00 16.25 473 31.55 -16.6AirT Inc AIRT ... ... ...dd 34.83 14.40 3 33.40 +35.3AirTrnsp ATSG ... ... ...dd 27.67 19.17 373 22.40 -3.2AirMedia AMCN ... ... ...dd 2.87 .61 76 .75 -34.4Airgain n AIRG ... ... 34 15.54 7.31 28 8.42 -6.3sAkamaiT AKAM ... ... 72 78.28 44.65 4026 78.99 +21.4AkariTh rs AKTX ... ... ... 11.95 1.70 20 1.86 -57.0AkceaTh n AKCA ... ... ... 33.99 8.10 171 23.04 +32.7AkebiaTher AKBA ... ... ...dd 20.25 8.93 315 9.62 -35.3AkersBios AKER ... ... ...dd 1.82 .12 4629 .49 +261.9Akorn Inc AKRX ... ... 41 33.95 10.76 1332 14.20 -55.9Akoustis n AKTS ... ... ... 10.20 4.86 60 6.69 +7.4Alarm.cm n ALRM ... ... 46 49.49 33.39 287 45.30 +20.0AlaskCom ALSK ... ... 56 2.91 1.39 47 1.69 -36.9Albireo ALBO ... ... ... 39.87 15.31 117 32.73 +27.9Alcentra ABDC .72 10.7 ...dd 13.76 5.90 37 6.74 -19.7AlderBioPh ALDR ... ... ...dd 20.00 8.60 1141 18.80 +64.2AldeyraTh ALDX ... ... ... 11.90 3.90 49 8.40 +23.5Alexion lf ALXN ... ... 46 149.34 99.90 898 119.28 -.3Alico ALCO .24 .8 ...dd 34.80 25.55 4 31.20 +5.8sAlignTech ALGN ... ... ...cc 343.88 139.00 887 346.08 +55.8AlimeraSci ALIM ... ... ...dd 1.65 .74 184 .85 -36.1Alkermes ALKS ... ... ...dd 71.22 41.15 632 46.39 -15.2AllgnceBc n ABTX ... ... 30 44.50 31.75 29 43.30 +15.0AllegiantT ALGT 2.80 1.9 12 181.45 111.54 147 150.95 -2.5AllenaPh n ALNA ... ... ... 17.56 6.13 75 14.70 +46.1All MMA n AMMA ... ... ... 3.07 .31 229 .36 -68.7AllnceRes ARLP 2.06f 10.1 5 22.90 15.55 799 20.45 +3.8 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 4 2.48 +18.7AlliedMot AMOT .12f .2 48 50.23 22.78 32 48.93 +47.9Alliqua rs ALQA ... ... ...dd 4.60 1.58 5 1.94 +7.2AllotComm ALLT ... ... ...dd 6.09 4.74 29 5.38 +.9AllscriptH MDRX ... ... ...dd 16.13 10.78 1843 12.72 -12.6AlnylamP ALNY ... ... ...dd 153.99 69.14 575 101.02 -20.5AlphaOmg AOSL ... ... 21 20.40 12.92 55 15.92 -2.7Alphabet C GOOG ... ... 29 1186.89 894.79 1538 1139.66 +8.9Alphabet A GOOGL ... ... 35 1198.00 915.31 1644 1151.02 +9.3Alphatc rs ATEC ... ... ...dd 4.27 1.58 49 3.87 +45.5AlpImmu n ALPN ... ... ...dd 12.87 2.15 11 9.08 -18.9sAlpsRtSec n SWIN ... ... ... 31.62 26.65 2 31.66 +6.4AltaMesa n AMR ... ... ...dd 10.79 6.35 819 6.72 -32.2AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2sAltaba AABA ... ... ...cc 80.56 50.28 3088 80.35 +15.0Altair A n ALTR ... ... ...dd 37.19 16.55 520 36.06 +50.8Altimm rs ALT ... ... ...dd 4.30 .41 1120 .59 -70.4Altisrce n ASPS ... ... 2 31.49 19.28 236 31.42 +12.2AltraIndlM AIMC .68 1.6 25 53.70 38.80 53 42.90 -14.9AmTrstFn AFSI .34 2.5 14 16.37 8.80 3374 13.80 +37.0Amarin AMRN ... ... ... 4.60 2.66 1102 3.36 -16.2sAmazon AMZN ... ... ...cc 1665.68 927.00 4733 1696.35 +45.1AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 1530 19.53 +22.2Ambarella AMBA ... ... 25 66.23 40.06 2776 49.39 -15.9Amdocs DOX 1.00 1.5 19 71.72 61.00 302 68.81 +5.1Amedica rs AMDA ... ... ... 6.94 1.02 276 1.06 -67.6sAmedisys AMED ... ... 47 77.92 45.60 491 81.31 +54.3AMERCO UHAL 2.50e ... 18 400.99 317.43 138 338.25 -10.5AmeriHld n AMRH ... ... ... 13.50 .70 28348 1.55 -50.0AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.83 52 6.38 +5.4AmCarM CRMT ... ... 13 66.20 33.05 47 65.00 +45.6AmAirlines AAL .40 .9 7 59.08 40.65 4974 44.18 -15.1ACapSenF ACSF 1.16 9.4 6 13.30 10.35 34 12.30 +16.9AmElTech AETI ... ... ...dd 2.53 .62 3433 1.49 -.7AmerNtl AMNB 1.00 2.5 18 43.00 34.80 6 40.50 +5.7AmNatIns ANAT 3.28 2.7 22 134.03 110.43 43 119.30 -7.0AmOutBr AOBC ... ... 8 24.49 8.32 1287 12.37 -3.7AmPubEd APEI ... ... 37 45.75 17.40 109 44.30 +76.8AmRailcar ARII 1.60 3.9 5 42.52 34.29 29 40.88 -1.8AmrRvr AMRB .20 1.3 30 16.49 12.21 15 15.95 +4.7ASoft lf AMSWA .44 3.3 26 13.79 9.00 50 13.48 +15.9AmSupr rs AMSC ... ... ...dd 7.15 2.89 77 6.94 +91.2AWoodmk AMWD ... ... 28 148.44 78.75 327 101.65 -22.0AmerisBc ABCB .40 .7 22 59.05 41.05 133 57.05 +18.4Amerisafe AMSF .88 1.4 24 67.82 51.30 77 60.70 -1.5AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 11 4.25 +2.4AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.65 -1.2AmesNatl ATLO .92f 3.0 20 31.90 26.00 8 30.80 +10.6Amgen AMGN 5.28 2.9 16 201.23 158.27 3818 181.73 +4.5AmicusTh FOLD ... ... ... 17.40 8.04 1648 16.86 +17.2AmkorTch AMKR ... ... 8 12.35 8.19 700 9.38 -6.7Amphastar AMPH ... ... ... 20.45 14.40 171 16.65 -13.5sAmpOnRt ef IBUY ... ... ... 48.42 33.09 109 49.13 +20.2 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, June 6, 2018

PAGE 71

AmtechSys ASYS ... ... ... 15.45 6.76 1512 8.92 -11.4Amyris rs AMRS ... ... ...dd 7.30 1.86 583 5.26 +40.3sAnalogDev ADI 1.92 1.9 36 100.29 76.07 1869 100.64 +13.0Anlogic ALOG .40 .5 ...dd 101.80 66.00 235 83.90 +.2Anaptys n ANAB ... ... ... 134.00 18.15 246 78.58 -22.0Anavex rs AVXL ... ... ...dd 6.27 1.85 2037 3.47 +7.8sAnchBcWA ANCB ... ... 18 25.75 23.70 1 25.81 +4.1Andersons ANDE .66 2.0 ...dd 38.05 29.60 93 33.05 +6.1sAngioDyn ANGO ... ... ... 21.33 14.97 127 21.15 +27.2AnikaTh ANIK ... ... 20 69.81 30.91 207 42.74 -20.7Ansys ANSS ... ... 52 173.20 119.20 468 170.02 +15.2AntaresP ATRS ... ... ...dd 4.09 1.58 717 2.69 +35.2AntherP rs ANTH ... ... ... 2.97 .21 258 .23 -86.3Apellis n APLS ... ... ... 32.00 12.45 279 21.19 -2.4ApogeeE APOG .63 1.4 16 59.76 37.24 174 44.51 -2.7ApollEnd rs APEN ... ... ... 8.50 3.55 26 6.36 +13.6ApolloInv AINV .60 10.5 ... 6.48 5.18 503 5.74 +1.4ApolMed n AMEH ... ... ... 30.00 10.00 42 15.75 -34.4sAppFolio n APPF ... ... ...cc 61.65 30.65 162 62.75 +51.2Appian A n APPN ... ... ... 43.26 16.92 418 34.49 +9.6sApple Inc AAPL 2.92f 1.5 23 193.42 142.20 21535 193.31 +14.2ApplRecy h ARCI ... ... ...dd 1.75 .52 5 .78 -25.0AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 26 1.50 -5.7AppGenTc AGTC ... ... ...dd 6.05 3.25 98 4.65 +29.2ApldMatl AMAT .80f 1.5 15 62.40 40.79 12526 52.91 +3.5ApldOptoel AAOI ... ... 17 103.41 22.54 1212 47.04 +24.4Approach AREX ... ... 12 4.21 2.19 438 2.73 -7.8sApptio n APTI ... ... ... 33.88 15.69 660 34.50 +46.7ApricusB rs APRI ... ... ...dd 3.34 .25 316 .26 -86.0AptevoTh n APVO ... ... ... 6.35 1.15 103 5.33 +25.7AptoseB g APTO ... ... ... 3.97 1.02 322 3.62 +61.6AquaMetal h AQMS ... ... ...dd 13.85 1.42 399 3.28 +54.0AquaB Tc n AQB ... ... ... 9.99 2.25 37 2.97 -15.6AquinoxPh AQXP ... ... ...dd 16.90 10.02 163 15.03 +27.8ArQule ARQL ... ... ...dd 5.29 .94 1267 5.20 +215.2Aradigm h ARDM ... ... ...dd 7.35 1.03 58 1.60 -76.1AralezPh ARLZ ... ... ...dd 2.98 .36 742 .39 -72.3AratanaTh PETX ... ... ...dd 7.67 3.67 212 5.09 -3.2ArbutusB g ABUS ... ... ...dd 8.25 3.20 148 6.00 +18.8ArcBest ARCB .32 .7 16 49.85 19.00 413 47.00 +31.5ArcadB rsn RKDA ... ... ... 66.56 3.60 117 10.92 +98.5ArchCap ACGL ... ... 24 102.60 77.12 1029 81.08 -10.7ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 42 24.89 -1.8ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 110 24.42 -2.8ArchrkPtrs APLP 1.14 7.5 ...cc 16.17 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 18 3.06 -23.7ArcturusT rs ARCT ... ... ... 15.19 4.78 58 6.79 -14.6Ardelyx ARDX ... ... ... 8.65 3.75 762 3.93 -40.5sArenaPh rs ARNA ... ... ...dd 48.89 12.20 614 48.37 +42.4AresCap ARCC 1.52 9.0 9 16.99 15.03 1796 16.93 +7.7Argenx n ARGX ... ... ... 99.99 19.00 54 96.98 +53.6ArkRst ARKR 1.00 4.0 93 29.49 21.75 33 25.00 -7.5Arotech ARTX ... ... 26 4.35 2.70 151 3.73 +4.9ArrayBio ARRY ... ... ...dd 18.78 7.15 3022 17.35 +35.5ArrisIntl ARRS ... ... 30 30.38 22.60 1229 25.93 +.9ArrowFn AROW 1.00b 2.6 17 38.60 29.81 16 37.75 +11.2ArrCountR n DWCR ... ... ... 33.04 28.97 1 29.67 -1.8ArwDWATc DWAT .09e .8 ...q 12.50 10.71 0 11.91 +2.3ArrowPhm ARWR ... ... ...dd 11.57 1.48 1601 10.61 +188.3Arsanis n ASNS ... ... 18 28.69 10.40 37 16.99 +33.2ArtesRes ARTNA .95f 2.5 26 43.22 32.00 15 38.74 +.5ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 11 2.76 -7.4sAscenaRtl ASNA ... ... ...dd 3.73 1.69 7796 3.95 +68.1Ascendis n ASND ... ... ... 76.29 21.95 64 70.77 +76.7AscentCap ASCMA ... ... ... 17.84 1.69 93 1.73 -84.9AsiaPWire APWC .10e ... ... 3.10 2.26 12 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 14 7.72 -13.5sAspenTech AZPN ... ... 40 95.89 53.51 351 95.24 +43.9AssembBio ASMB ... ... ...dd 67.36 18.60 133 42.69 -5.7AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 4 3.90 +13.2Astec ASTE .40 .7 34 64.80 45.70 172 60.01 +2.6AstroNova ALOT .28 1.6 36 19.90 11.00 77 17.65 +27.4Astronics ATRO ... ... 62 49.45 23.95 81 35.77 -13.7Astrotch rs ASTC ... ... ... 6.60 1.70 40 1.76 -47.5AsureSftw h ASUR ... ... ...dd 19.78 9.89 115 18.25 +29.2AtaraBioth ATRA ... ... ...dd 54.45 11.80 686 49.05 +171.0athenahlth ATHN ... ... 97 158.66 111.61 198 151.14 +13.6Athenex n ATNX ... ... ... 20.79 11.21 405 16.80 +5.7sAthersys ATHX ... ... ...dd 2.78 1.29 1223 2.79 +54.1AtlAcq n ATAC ... ... ... 15.00 9.75 16 10.04 +1.8AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 .54 -10.0AtlanAmer AAME .02 .7 ...dd 4.00 2.56 2 2.90 -14.7AtlCapBc n ACBI ... ... 35 21.55 15.20 144 21.00 +19.3AtlanticaYd AY 1.18e 6.2 ... 25.99 18.00 387 18.99 -10.5Atlanticus ATLC ... ... ... 2.76 1.52 11 2.22 -7.5sAtlasAir AAWW ... ... 8 70.85 49.95 217 71.80 +22.4AtlasFin AFH ... ... ...dd 21.50 9.90 42 11.00 -46.5AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 8 24.83 -4.7sAtlassian n TEAM ... ... ...dd 66.00 32.58 1917 66.67 +46.5Atomera n ATOM ... ... ...dd 8.00 2.45 90 5.63 +30.0AtriCure ATRC ... ... ...dd 25.18 14.88 99 24.93 +36.7Atrion ATRI 4.80 .8 43 694.00 516.85 18 573.20 -9.1AttisInd hn ATIS ... ... ... 3.63 .40 494 .49 -53.4AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.09 6.25 61 11.65 +66.9aTyrPhm n LIFE ... ... ... 6.50 .80 238 .85 -75.7AubNB AUBN .96 2.0 21 48.95 33.22 4 47.00 +20.8Audentes n BOLD ... ... ...dd 42.61 14.16 294 38.00 +21.6AudCodes AUDC ... ... 19 8.43 5.87 28 7.33 -.4AuriniaPh AUPH ... ... ...dd 7.68 4.41 362 5.69 +25.6AutoWeb AUTO ... ... 10 14.30 2.88 89 3.66 -59.4Autodesk ADSK ... ... ...dd 141.26 99.22 1289 136.80 +30.5sAutoData ADP 2.76f 2.1 36 134.90 99.85 2400 134.07 +14.4AvadelPh AVDL ... ... 12 11.93 6.17 165 7.41 -9.6AveThera n ATXI ... ... ... 8.58 3.28 26 4.30 +18.8AVEO Ph h AVEO ... ... ...dd 4.24 .63 1156 2.19 -21.5AviatNet rs AVNW ... ... ...dd 19.97 12.90 4 17.70 +16.7AvidBios rs CDMO ... ... ... 5.78 2.24 171 3.35 -13.7AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 141 4.91 -8.9Avingr nrs AVGR ... ... ...dd 38.24 .95 640 1.66 -77.2AvisBudg CAR ... ... 13 50.88 20.71 1581 37.83 -13.8AvistaHl un AHPAU ... ... ... 10.45 10.05 0 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.02 +1.0Avnet AVT .76 1.9 10 44.85 35.67 1080 39.31 -.8Aware AWRE ... ... 35 5.40 3.70 10 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 206 21.70 -24.4AxoGen AXGN ... ... ...dd 51.70 14.25 280 49.85 +76.1sAxonEntpr AAXN ... ... ...cc 66.13 20.57 1428 67.06 +153.1Axovant n AXON ... ... ...dd 27.98 1.02 1142 1.75 -66.8AxsomeT n AXSM ... ... ...dd 6.45 2.05 229 3.60 -35.7tAytuBioSc n AYTU ... ... ... 6.82 .31 1027 .33 -85.1AzurRx n AZRX ... ... ... 5.25 2.25 41 2.66 -26.9B -:B Comm BCOM 3.58e ... ... 21.50 10.00 2 10.60 -42.4BRileyFn RILY .49e 2.3 22 22.00 14.45 43 21.00 +16.0BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.28 1 25.61 -1.5BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 4 25.30 -2.2BRileyF27 n RILYG ... ... ... 25.90 24.49 4 25.00 -1.5BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 13 25.59 +2.0BCB Bc BCBP .56 3.5 17 16.10 12.05 12 15.85 +9.3BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.69 +.6tBGC Ptrs BGCP .72 6.5 ...cc 16.97 11.20 4609 11.09 -26.6BIO-key n BKYI ... ... ... 3.67 1.20 168 2.42 +36.7BJsRest BJRI .44 .8 23 57.65 28.00 378 57.10 +56.9BldrsAsia ADRA .72e 2.1 ...q 37.70 30.49 34.47 -.2BldrsDev ADRD .72e 3.1 ...q 25.31 21.63 22.97 -2.4BldrsEmg ADRE .60e 1.4 ...q 48.92 37.75 43.15 BldrsEur ADRU .78e 3.5 ...q 24.65 21.28 22.19 -3.1BMC Stock BMCH ... ... 23 25.70 17.10 326 21.05 -16.8BOK BOKF 1.80 1.7 19 107.00 77.10 127 103.34 +11.9BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 11 25.40 -.8BOS Ltd BOSC ... ... ...dd 2.97 1.53 112 2.37 +8.4BSB Bcp BLMT ... ... 22 34.45 27.25 6 34.00 +16.2Baidu BIDU ... ... 10 284.22 173.52 4974 259.98 +11.0sBalchem BCPC .42f .4 45 99.26 70.23 72 98.68 +22.4BaldwLy BWINA 1.12 4.8 53 24.76 21.31 2 23.10 -4.7BaldLyB BWINB 1.12 4.8 53 25.35 21.20 13 23.45 -2.1BallardPw BLDP ... ... ...dd 5.94 2.63 816 2.97 -32.7BncFstOK s BANF .84 1.4 22 63.05 46.45 40 61.90 +21.0Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 0 15.48 +4.9BncpBnk lf TBBK ... ... ...dd 12.00 6.02 191 11.43 +15.7sBandwith n BAND ... ... 33 39.77 18.05 213 40.51 +75.2BkCmcCA BOCH .12 1.0 17 12.40 9.90 25 12.05 +4.8sBankMarin BMRC 1.24 1.5 23 80.95 59.05 14 80.60 +18.5BkMont36 n BMLP 3.50e 6.8 ... 53.32 43.00 51.36 +7.6BkPrince n BPRN ... ... ... 34.95 29.43 4 32.95 -4.0BankSC BKSC .60 2.9 20 22.50 15.77 4 20.50 +16.8BkofJames BOTJ .24 1.6 15 17.30 13.87 5 15.02 +.6BkOzarks OZRK .78f 1.6 16 53.70 40.15 514 48.30 -.3sBankFncl BFIN .36f 2.0 27 18.25 14.46 50 17.98 +17.2BankwellF BWFG .48 1.6 15 37.95 30.11 24 30.47 -11.3Banner Cp BANR 1.40f 2.3 20 62.75 52.07 259 60.80 +10.3Baozun n BZUN ... ... ...cc 63.63 19.01 1477 63.25 +100.4BiPTrLBear DLBS ... ... ...q 22.73 13.54 9 20.03 +22.6BiP10yTBear DTYS ... ... ...q 24.96 13.93 38 22.81 +25.0BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 2 31.35 +2.0BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 40.02 29.63 0 39.51 +12.8BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 1 26.50 +20.6BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .45 .11 .15 -6.3BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.71 8.52 10.40 sBarrettB lf BBSI 1.00 1.1 37 90.25 44.52 23 89.00 +38.0BassettF BSET .44 1.6 25 41.30 27.48 39 28.30 -24.7BayCom n BCML ... ... ... 25.35 22.50 58 24.37 +5.5BeacnRfg BECN ... ... 21 66.48 38.71 1394 42.30 -33.7BeasleyB BBGI .20 1.7 4 14.40 8.55 5 11.55 -13.8BedBath BBBY .64f 3.4 6 37.49 16.52 3203 18.83 -14.4BeiGene n BGNE ... ... ...dd 206.72 38.14 243 204.53 +109.3BelFuse A BELFA .24 1.2 20 29.90 15.24 4 19.63 -10.0BelFuseB BELFB .28 1.3 20 33.45 17.10 21 20.90 -17.0Belleroph n BLPH ... ... ...dd 2.74 1.00 102 2.27 -12.0BellicumP BLCM ... ... ...dd 14.49 5.02 441 8.33 -1.0BenefBncp BNCL .24a 1.4 ... 17.50 14.40 161 16.90 +2.7Benetfoc BNFT ... ... ...dd 37.10 21.75 135 34.60 +28.1Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 1 2.51 -15.2Beyondsp n BYSI ... ... ... 48.49 19.55 4 26.40 -9.2Big 5Sprt BGFV .60 7.1 9 14.55 5.05 350 8.50 +11.8BigRockP n BRPA ... ... ...dd 10.93 9.58 0 9.90 +2.3BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 1 .45 +22.4BigRock un BRPAU ... ... ... 11.00 9.99 10.60 +3.6Bilibili n BILI ... ... 60 18.16 9.62 4110 16.71 +48.7sBioTechne TECH 1.28 .8 52 154.56 109.12 176 155.28 +19.9BioDlvry lf BDSI ... ... ...dd 3.60 1.70 787 2.70 -8.5BioHiTch n BHTG ... ... ...dd 4.55 2.68 21 3.36 -26.2BioLifeSol BLFS ... ... ...dd 10.90 2.13 72 10.39 +73.2BioLneRx h BLRX ... ... ... 1.34 .78 330 .91 -16.5BioXcelT n BTAI ... ... ...dd 11.94 6.76 39 10.76 -2.4BioanlySys BASI ... ... 32 2.95 1.37 3 1.58 -35.5Bioblast rs ORPN ... ... ... 5.99 1.81 22 2.25 -1.6Biocept rs BIOC ... ... ...dd 1.64 .17 1535 .24 -66.1Biocryst BCRX ... ... ...dd 6.67 3.95 744 6.19 +26.1Biofront n BFRA ... ... 30 17.98 11.25 13.04 +7.1Biogen BIIB ... ... 18 370.57 249.17 1197 298.64 -6.3BioMarin BMRN ... ... ...dd 100.03 75.81 937 92.13 +3.3Biomeri n BMRA ... ... ... 9.32 2.30 33 3.95 +5.6BiondVax n BVXV ... ... ... 10.75 4.60 9 6.49 +21.1BiondVx wt BVXVW ... ... ... 4.80 1.11 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 460 2.48 -14.8BioSpecif BSTC ... ... 26 53.77 38.05 14 44.32 +2.3BiostrPh rs BSPM ... ... ...dd 5.97 1.18 9 2.32 +31.1BioTelem BEAT ... ... ...cc 44.10 23.30 215 43.65 +46.0BisnCap n BCAC ... ... ... 10.05 9.67 9.98 +1.1BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 2 10.72 +4.4BisnCap rt BCACR ... ... ... .52 .25 .35 -7.7BlackBox BBOX .48 20.0 ...dd 8.90 1.80 110 2.40 -32.4BlRidgAc n BRAC ... ... ... 9.78 9.52 9.78 +1.3BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1BlRidgA un BRACU ... ... ... 10.60 9.97 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 432 43.73 +33.3BlkRkCap BKCC .72 11.3 91 7.82 5.48 420 6.40 +2.7Blckbaud BLKB .48 .5 68 116.07 81.64 202 102.70 +8.7BlkhwkNet HAWK ... ... ...cc 47.00 32.60 313 45.15 +26.6BlinkCh n BLNK ... ... ...dd 8.65 1.28 1643 6.56 +110.3BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1499 21.70 +1.7sBlucora BCOR ... ... ...cc 39.10 19.05 518 39.65 +79.4BlueBird BLBD ... ... 8 24.99 15.66 98 18.75 -5.8BlueHBcp BHBK .60a 2.9 26 22.05 17.35 46 21.05 +4.7BluebBio BLUE ... ... ...dd 236.17 85.65 825 189.65 +6.5BlueknEP BKEP .58 15.3 ... 6.85 3.30 142 3.80 -25.5tBluekn pf BKEPP .72 11.5 ... 8.05 6.24 218 6.21 -20.1BlueprtM n BPMC ... ... ...dd 109.00 34.67 896 75.30 -.1BofI Hld s BOFI ... ... 20 43.50 21.60 798 43.18 +44.4BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 0 25.60 -.8Boingo WIFI ... ... ...dd 28.34 14.33 499 23.09 +2.6Bojangles n BOJA ... ... 8 17.45 11.35 189 14.85 +25.8BonsoElec BNSO ... ... ... 4.10 1.96 3.27 +33.5BookingHl BKNG ... ... 30 2228.99 1630.56 310 2140.99 +23.2BorqsTch BRQS ... ... 97 10.50 4.00 1 5.80 +6.4BosOma n BOMN ... ... ... 35.49 12.15 96 25.37 -21.7BostPrv BPFH .48 2.8 19 17.28 13.95 193 17.20 +11.3BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 42 25.01 -2.5sBttmlnT EPAY ... ... 67 49.31 24.60 269 49.00 +41.3Boxlight n BOXL ... ... ...dd 17.40 3.00 222 6.66 +15.1Brainstorm BCLI ... ... ...dd 5.35 2.88 311 4.98 +27.0BridgeBcp BDGE .92 2.5 18 37.75 29.80 40 37.30 +6.6tBridglne rs BLIN ... ... ... 4.45 1.25 176 1.24 -49.0BridgBcs n BWB ... ... ... 13.87 12.60 107 13.02 +3.2BridgfdFds BRID ... ... 15 21.55 11.05 15.19 +21.1Brightcove BCOV ... ... ...dd 10.65 5.98 173 10.48 +47.5BrghtFn n BHF ... ... ... 70.00 46.14 856 46.77 -20.2BroadcInc AVGO 7.00 2.7 ...cc 285.68 221.98 4066 259.26 +.9BroadVis BVSN ... ... ...dd 4.50 1.77 169 2.41 -33.1BrdwyFn h BYFC ... ... 73 2.67 1.91 12 2.20 -6.8BroadwdE BWEN ... ... ...dd 5.24 2.10 52 2.50 -8.1BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 374 19.75 -10.9sBrklneB BRKL .40f 2.1 22 18.80 13.60 253 18.75 +19.4BrooksAuto BRKS .40 1.2 37 34.77 21.61 578 33.64 +41.0BrukerCp BRKR .16 .5 28 36.53 26.98 485 30.48 -11.2BrynMawr BMTC .88 1.8 30 47.85 38.75 40 47.85 +8.3Bsquare BSQR ... ... ...dd 5.84 2.90 19 3.40 -26.9BldrFstSrc BLDR ... ... 19 23.28 13.80 525 19.52 -10.4BusinFst n BFST .08p ... 85 30.00 23.10 173 24.72 -2.1C -:C&F Fnc CFFI 1.36 2.2 19 65.05 45.28 10 60.60 +4.5CA Inc CA 1.02 2.8 16 37.25 30.45 2644 36.13 +8.6CAS Med CASM ... ... ...dd 1.70 .59 67 1.62 +110.4CASI Phr h CASI ... ... ...dd 8.42 .91 225 6.46 +98.8CB FnSvcs CBFV .88 2.5 24 36.95 25.38 14 35.50 +18.3CBAK Eng CBAK ... ... ... 2.35 1.20 8 1.25 -15.3CBOE Glb CBOE 1.08 1.1 40 138.54 86.10 837 99.30 -20.3CBTX Inc n CBTX .20 .7 ... 30.98 27.00 140 30.62 +3.2CDK Globl CDK .60 .9 26 76.04 59.33 1261 64.98 -8.8sCDW Corp CDW .84 1.0 29 81.97 58.57 1224 84.21 +21.2CEVA Inc CEVA ... ... 25 51.80 27.35 213 33.85 -26.7CH Robins CHRW 1.84 2.1 26 100.18 63.41 1823 87.84 -1.4CHF Sol rs CHFS ... ... ...dd 32.60 2.50 118 2.76 -20.2CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 22 30.20 +.2CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 20 28.68 -.5CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 15 27.76 +1.5CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 22 26.95 +1.8CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 32 27.98 -.6CIM CmTr CMCT .50a 3.4 40 20.45 11.75 2 14.80 -22.5CIM CT pfL CMCTP ... ... ... 1.00 tCLPS Inc n CLPS ... ... ... 6.34 4.76 51 4.95 -10.2CM Finan CMFN 1.00 10.7 7 10.80 7.40 68 9.35 +14.7CM SevSt n CMSS ... ... ... 9.87 9.59 9.85 +2.1CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 35 10.25 +2.9CM SevSt rt CMSSR ... ... ... .40 .01 .27 -15.6CME Grp CME 2.80a 1.6 37 171.71 116.63 2619 170.46 +16.7CNBFnPA CCNE .66 2.1 17 31.46 21.13 12 30.96 +18.0CPI Crd rs PMTS ... ... ... 18.50 2.23 12 2.74 -25.3CPS Tech CPSH ... ... 33 2.20 1.04 40 1.64 -1.2CRA Intl CRAI .68 1.2 29 58.74 33.18 49 54.65 +21.6CRISPR n CRSP ... ... ... 73.90 13.67 1384 66.95 +185.1CSG Sys CSGS .84 2.0 26 48.82 37.21 136 41.85 -4.5CSI Comp CCLP .75 13.1 ...dd 8.05 4.12 116 5.74 +4.9CSP Inc CSPI .44 4.6 21 18.89 8.75 2 9.51 -39.9sCSW Ind n CSWI ... ... 35 50.20 34.85 79 50.30 +9.5CSX CSX .88 1.4 10 65.95 47.99 3577 64.69 +17.6CTI BioP rs CTIC ... ... ...dd 4.99 2.45 177 4.53 +69.0CTI Inds CTIB ... ... ... 6.12 3.25 18 4.69 +15.3CUI Glbl CUI ... ... ...dd 4.35 2.44 105 2.72 -1.1CVB Fncl CVBF .56 2.4 22 25.49 19.58 532 23.37 -.8CVD Eqp CVV ... ... 19 13.50 6.85 32 7.47 -35.7sCabotMicro CCMP 1.60f 1.4 44 117.00 68.00 86 118.08 +25.5Cadence CDNS ... ... 55 46.00 32.85 1750 43.69 +4.5Cadiz h CDZI ... ... ...dd 15.00 9.65 117 12.30 -13.7CaesarStne CSTE .29e ... 34 38.00 12.50 1005 16.15 -26.6CaesarsEnt CZR ... ... ...dd 14.50 10.48 26495 11.70 -7.5CafePress PRSS ... ... ...dd 2.68 1.26 16 1.42 -23.0Cal-Maine CALM 2.49e 5.0 97 50.45 33.40 897 49.60 +11.6Caladriu rs CLBS ... ... ...dd 6.35 2.63 31 3.86 +10.0sCalaCvHi CHY 1.20 9.5 ...q 12.51 10.60 293 12.59 +6.3sCalaCvOp CHI 1.14 9.7 ...q 11.75 10.01 157 11.81 +5.5sCalaCv&Inc CCD 2.00 9.1 ...q 21.78 18.15 49 21.93 +9.3CalaGDyIn CHW .84 9.3 ...q 9.87 8.28 106 9.08 CalaGTR CGO 1.20 8.6 ...q 16.34 12.36 13 13.98 -7.2CalaStrTR CSQ .99 7.8 ...q 12.91 11.00 267 12.77 +5.7CalAmp CAMP ... ... 48 25.45 17.52 156 22.08 +3.0CalavoGr h CVGW .95f 1.1 38 98.85 65.75 270 89.50 +6.0Calithera CALA ... ... ...dd 20.05 4.85 269 5.20 -37.7CalumetSp CLMT ... ... ...dd 9.95 3.95 200 8.25 +7.1CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 74 17.85 -19.0CambLrn ABCD 1.36 13.1 33 13.77 4.67 118 10.37 +82.6CambrBc n CATC 1.92 2.2 ... 90.95 70.00 4 86.74 +8.7CamdnN s CAC 1.00f 2.1 24 47.41 37.10 24 47.00 +11.6Camtek h CAMT .56 6.6 13 8.60 4.17 100 8.49 +48.4CdnSolar CSIQ ... ... 5 19.09 12.24 2349 13.09 -22.4CancerGen CGIX ... ... ...dd 4.35 .82 112 .96 -48.2CantbryPk CPHC .28f 1.7 25 17.72 10.50 7 16.21 -.3CpStarFn n CSTR ... ... 57 22.22 16.00 24 19.96 -3.9CapellaEd CPLA 1.72 1.8 27 98.20 65.15 47 97.10 +25.5CapCtyBk CCBG .28 1.2 23 26.50 18.93 13 23.36 +1.8CapProd CPLP .32 10.4 17 4.00 2.98 179 3.07 -8.6CapSwst CSWC .99e 5.8 17 18.00 14.85 28 17.01 +2.8CapitalaF CPTA 1.00 12.0 ...cc 13.75 6.88 37 8.30 +14.0Capitala22 CPTAL 1.50 6.1 ... 26.15 24.13 3 24.68 -2.1CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.5 22 15.11 12.19 258 13.36 -.4Capricor CAPR ... ... ...dd 4.25 .63 93 1.33 -15.8CpstnTur rs CPST ... ... ...dd 1.85 .58 440 1.64 +113.0CarGurus n CARG ... ... ...cc 40.60 25.85 841 33.39 +11.4CaraThera CARA ... ... ...dd 28.50 11.11 978 15.92 +30.1sCarbBlk n CBLK ... ... ... 25.84 22.56 1417 26.32 +9.9Carbonite CARB ... ... ...cc 39.45 18.55 385 38.60 +53.8CardiovSys CSII ... ... ... 33.11 20.58 135 30.22 +27.6Cardlytc n CDLX ... ... ...dd 22.57 11.10 135 21.37 +59.8Cardtronic CATM ... ... 13 34.90 15.80 521 26.80 +44.7CareTrust CTRE .82f 4.9 33 19.86 12.73 944 16.65 -.7sCareDx h CDNA ... ... ...dd 13.66 .98 1104 14.96 +103.8sCareerEd CECO .30f 1.8 ...dd 16.08 8.10 290 16.35 +35.3CarlyleGp CG 1.41e 6.2 9 25.90 17.15 328 22.65 -1.1CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.17 31 23.61 -6.9CaroFin s CARO .24 .5 25 45.32 30.40 90 45.11 +21.4CarolTrBk CART ... ... 30 10.00 6.91 2 8.19 -14.2Carrizo CRZO ... ... 25 28.72 11.10 2535 24.07 +13.1CarrolsRst TAST ... ... 17 13.58 9.90 376 13.05 +7.4CarverBc lf CARV ... ... 52 11.94 2.01 49 5.21 +79.2CasaSys n CASA ... ... ...cc 34.21 13.25 997 21.01 +18.3CasellaW CWST ... ... ...dd 27.50 14.39 89 23.82 +3.5Caseys CASY 1.04 1.1 25 128.51 95.18 728 97.75 -12.7CassInfo CASS 1.04f 1.6 32 65.00 53.23 68 64.58 +10.9Catabasis n CATB ... ... ... 3.78 1.09 305 1.58 +6.0CatalstB rs CBIO ... ... ...dd 37.00 3.11 386 24.03 +76.2CatalystPh CPRX ... ... ...dd 4.51 2.09 876 3.44 -12.0Catasys n CATS ... ... ... 7.40 3.30 18 6.61 +76.3CathayGen CATY .96 2.2 20 45.59 34.00 273 42.92 +1.8CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 224.95 107.05 57 221.40 +45.1Cavium CAVM ... ... ...dd 92.66 56.96 330 84.34 +.6CecoEnv CECE .30 4.7 ... 10.69 4.00 172 6.32 +23.2Celcuity n CELC ... ... ... 22.73 11.10 55 19.27 +1.7Celgene CELG ... ... 23 147.17 74.13 5109 77.97 -25.3Celgene rt CELGZ ... ... ... 1.61 .11 4 .39 -59.8CelldexTh CLDX ... ... ...dd 3.26 .58 4482 .64 -77.5CellectBio n APOP ... ... ... 13.50 6.12 11 7.26 +3.7CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 .84 125 .92 -32.8Cellectis n CLLS ... ... ...dd 38.85 21.25 143 30.58 +4.9CallularBio CBMG ... ... ...dd 22.75 6.75 41 17.65 +56.9Celsion rs CLSN ... ... ...dd 6.06 1.24 167 2.65 -1.1CelsiusH n CELH ... ... ... 7.00 3.42 122 4.92 -6.3Celyad n CYAD ... ... ... 64.75 25.55 9 29.35 -31.9Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.73 1.90 55 2.30 -9.8Cemtrx pf CETXP .58t ... ... 7.62 4.20 0 4.80 -5.0CntRsDvA CDEV ... ... ... 22.14 14.10 3630 16.44 -17.0CntrStBk CSFL .40 1.3 ... 32.27 21.77 471 31.28 +21.6CEurMed CETV ... ... ...dd 5.20 3.70 75 3.80 -18.3CentrlFedl CFBK ... ... 27 2.75 2.00 13 2.39 -13.1CentGard lf CENT ... ... 22 43.30 30.26 74 41.42 +6.4CenGrdA lf CENTA ... ... ... 41.34 28.61 189 38.58 +2.3CntlVyCm CVCY .28 1.3 17 23.28 18.05 25 21.74 +7.7CentAl CENX ... ... 27 24.77 12.94 1382 17.64 -10.2CntyBcMA CNBKA .48 .6 ... 89.40 59.40 4 79.50 +1.6CentCas CNTY ... ... 39 9.85 6.28 48 8.55 -6.4CeragonN CRNT ... ... ... 3.56 1.64 578 3.38 +70.7Cerecor n CERC ... ... ...dd 5.74 .46 76 4.39 +37.2Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1198 60.39 -10.4CerusCp CERS ... ... ...dd 6.99 2.10 1121 6.75 +99.7CescaTh rs KOOL ... ... ... 6.44 .42 173 .46 -84.8Chaisma n CHMA ... ... ...dd 2.95 1.25 13 1.50 -11.8sChampO hrs CSBR ... ... ...dd 5.49 2.19 85 5.64 +45.4Changyou CYOU ... ... 7 30.35 17.78 280 19.17 -22.8Chantic rs BURG ... ... ... 5.15 1.81 131 3.23 +22.8CharlsCol h CTHR ... ... ...dd 1.60 .80 67 1.11 -17.8sChartInds GTLS ... ... 58 68.57 32.04 430 69.93 +49.2ChartCm n CHTR ... ... 86 408.83 250.10 1179 265.95 -20.8CharterFn CHFN .34f 1.4 24 25.64 15.81 131 24.95 +42.2ChkPoint CHKP ... ... 20 119.20 93.76 1109 98.37 -5.1CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 556 4.40 -57.9ChckPnt n CKPT ... ... ... 10.50 3.01 41 3.35 -13.7Cheesecake CAKE 1.16 2.2 17 59.29 38.34 567 53.71 +11.5ChefsWhs CHEF ... ... 55 30.32 11.85 73 27.70 +35.1Chembio CEMI ... ... ...dd 10.45 5.70 29 9.95 +21.3ChemFinl CHFC 1.12 1.9 20 59.83 43.61 300 57.60 +7.7ChemoCntx CCXI ... ... 43 15.08 5.42 277 11.70 +96.6ChemungF CHMG 1.04 2.0 25 56.83 37.08 8 52.99 +10.2Cherokee h CHKE .20 18.9 ...dd 8.05 .62 8436 1.06 -44.2ChkSoup n CSSE ... ... ...dd 13.26 6.19 18 10.11 +12.3ChildPlace PLCE 2.00 1.5 30 161.65 94.95 633 134.90 -7.2Chimerix CMRX ... ... ...dd 5.94 4.17 147 4.76 +2.8ChAdvCns CADC ... ... ...dd 9.75 1.55 52 3.00 -30.2ChinAutLog CALI ... ... ... 8.77 1.50 61 3.05 -4.7ChinaAuto CAAS ... ... 7 5.90 4.04 3 4.52 -5.8ChinaBio CBPO ... ... 22 115.32 71.85 792 88.25 +12.0ChinCer rs CCCL ... ... ... 4.28 1.25 14 1.63 -31.8ChiCmCr h CCCR ... ... ... 4.00 .97 79 1.17 -15.2ChiCustR n CCRC ... ... ... 23.40 10.75 152 17.63 +3.4ChiFnOnl JRJC ... ... ...dd 4.14 1.32 63 2.01 -25.0ChinaHGS HGSH ... ... 4 4.48 1.18 219 2.02 +64.5ChnaIntNt n CIFS ... ... ... 66.10 10.81 89 21.97 -47.6ChinaJJ h CJJD ... ... ...dd 1.82 1.17 2 1.50 +21.0ChinLend h CLDC .32e 15.2 ... 6.24 1.66 460 2.11 -32.1sChinaLdg s HTHT ... ... 39 46.98 18.75 2339 47.93 +32.7ChinaNRes CHNR ... ... ... 4.23 1.88 189 2.28 -14.6 ChiRecy rs CREG ... ... ... 9.39 .95 42 1.82 -35.0ChnaTcF rs CNTF ... ... ... 3.60 1.75 13 1.85 -28.5ChXDPlas CXDC ... ... 3 5.00 3.55 5 3.90 -15.2ChiCache lf CCIH ... ... ...dd 4.75 .72 170 1.39 -17.8ChinaNt rs CNET ... ... ...dd 11.90 .90 318 2.95 +170.6ChipMOS IMOS 1.97e 13.3 19 21.99 13.49 47 14.79 -16.2ChromaDx n CDXC ... ... ... 7.24 2.86 245 3.73 -36.6ChrchllD CHDN 1.52f .5 36 314.60 171.40 77 303.10 +30.3ChuysHldg CHUY ... ... 32 30.73 18.00 71 30.50 +8.7CideraTh n CDTX ... ... ...dd 8.80 3.70 306 6.05 -11.0Cimpress CMPR ... ... ...cc 171.76 80.61 182 139.51 +16.4CinnFin CINF 2.12 3.0 20 81.98 68.28 516 70.00 -6.6Cinedigm rs CIDM ... ... ... 3.00 1.11 47 1.51 +.7sCintas CTAS 1.62f .9 36 187.18 123.00 421 189.83 +21.8Cirrus CRUS ... ... 14 71.97 34.78 713 37.66 -27.4Cisco CSCO 1.32f 3.0 22 46.37 30.36 16704 43.67 +14.0CitiTrends CTRN .32 1.0 25 32.49 17.43 119 31.00 +17.2CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 13 2.78 -26.8Citiz&Nthn CZNC 1.08 4.1 22 26.75 22.00 10 26.06 +8.6CtzCmtyBc CZWI .20f 1.5 16 14.43 12.73 13.54 +.3CitizFst CZFC .23e .9 18 26.65 20.15 0 26.06 +8.6CitizHold CIZN .96 4.3 16 26.00 21.18 22.20 -3.9sCitrixSy s CTXS ... ... 30 108.42 73.34 1307 108.77 +23.6sCtyHld CHCO 1.84f 2.4 21 76.77 58.80 32 76.70 +13.7sCivistaBcsh CIVB .28 1.1 19 24.91 18.82 37 25.30 +15.0Civista pf CIVBP 1.63 2.1 ... 77.03 60.51 77.00 +4.1Clarus CLAR ... ... ... 8.00 5.20 65 7.40 -5.7CleanEngy CLNE ... ... ...dd 3.52 1.31 2292 2.96 +45.8ClearOne CLRO .28 4.6 ...dd 10.20 5.65 2 6.15 -31.3ClrAllCGr n CACG ... ... ... 30.58 24.95 18 30.08 +8.0ClrDvStr n YLDE ... ... ... 29.07 25.33 2 27.71 +.2tCleareld CLFD ... ... 23 15.30 10.50 48 10.55 -13.9ClearsBio n CLSD ... ... ...dd 15.33 5.30 726 8.98 +28.3ClearSign CLIR ... ... ...dd 4.70 1.65 49 2.05 -43.1ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 66 14.06 -25.9CleBio hrs CBLI ... ... ...dd 4.25 2.24 3 2.78 -30.7ClovisOnc CLVS ... ... ...dd 99.45 41.72 610 47.51 -30.1CoDiagn n CODX ... ... ... 6.85 1.45 12365 5.28 +100.0CoBizFncl COBZ .40f 1.7 36 23.26 15.72 94 23.04 +15.3sCoStar CSGP ... ... 91 396.59 242.76 201 396.41 +33.5CoastwayB CWAY ... ... 74 27.60 19.55 35 27.50 +29.7CocaBtl COKE 1.00 .8 33 249.54 125.08 39 128.30 -40.4CocrystP n COCP ... ... ... 6.45 1.61 52 2.24 -51.4CodaOct n CODA ... ... ... 6.56 3.28 3 3.80 -20.4Codexis CDXS ... ... ...dd 15.40 4.30 350 14.70 +76.0CdrsVlly CVLY .62b 2.1 18 33.46 22.82 15 29.82 +8.3CoffeeH JVA ... ... 33 4.82 3.65 8 4.26 CogentC CCOI 2.08f 3.9 ...cc 54.85 35.75 273 52.70 +16.3Cognex s CGNX .18 .4 36 72.99 39.90 713 46.91 -23.3CognizTch CTSH .80 1.0 24 85.10 65.59 2290 77.03 +8.5CohBar n CWBR ... ... ... 8.38 4.44 104 7.63 +53.5Coherent COHR ... ... 24 329.00 157.47 514 167.98 -40.5CoherusBio CHRS ... ... ...dd 23.24 8.05 1127 16.05 +82.4Cohu COHU .24 1.0 33 26.17 15.55 332 25.25 +15.0CollPlant n CLGN ... ... ... 8.99 4.70 7 6.40 -28.5CllctUnv CLCT .70 4.6 11 30.82 13.50 48 15.26 -46.7Collegium n COLL ... ... ...dd 29.90 9.01 278 24.56 +33.0Colliers CIGI .10 .1 25 78.60 46.60 17 72.70 +20.5ColonyBk CBAN .20 1.3 16 19.50 11.10 6 16.00 +9.6ColBnkg COLB 1.04f 2.4 22 48.06 35.67 179 43.54 +.2ColumFn n CLBK ... ... ... 17.73 15.30 324 17.07 +10.7sColuSprtw COLM .88 1.0 31 89.79 54.54 282 90.80 +26.3Colmbus CMCO .20f .5 ...cc 44.55 24.14 108 42.52 +6.4tcomScore n SCOR ... ... ... 25.00 24.15 158 24.23 -1.0Comcast s CMCSA .76 2.4 15 44.00 30.43 22918 31.08 -22.1CommScpe COMM ... ... 30 41.60 26.29 1690 30.06 -20.5CmcBMO CBSH .94f 1.4 20 66.26 49.43 339 66.00 +18.2CmcBc pfB CBSHP 1.50 5.9 ... 27.65 25.00 13 25.59 -2.9CmclVehcl CVGI ... ... 33 13.90 5.55 231 8.02 -25.0CommSys JCS .16 4.0 ...dd 4.87 3.18 63 4.02 +12.9CmtyBkTr ESXB ... ... 25 10.00 7.65 22 9.80 +20.2CmtyFinCp TCFC .40 1.1 21 40.69 32.06 9 37.11 -3.1CommuFt n CFBI ... ... ... 15.00 10.95 18 11.24 -3.1CmtyHlt rt CYHHZ ... ... ... .05 .01 4 .01 +42.9sCmtyTrBc CTBI 1.32 2.5 18 52.00 40.33 34 51.95 +10.3CmtyWest CWBC .20f 1.7 17 12.97 9.95 52 11.55 +8.5CommVlt CVLT ... ... ... 71.45 48.35 220 70.75 +34.8Compugn CGEN ... ... ...dd 5.00 2.25 191 3.63 +45.0CmptrPr CPSI .40 1.2 52 36.15 27.60 72 32.50 +8.2CmpTask CTG .24 3.2 ... 9.62 4.90 24 7.42 +45.5CmstkH rs CHCI ... ... ... 6.58 1.20 72 3.42 +101.2Comtech CMTL .40 1.2 32 33.46 13.95 212 33.10 +49.6ConatusPh CNAT ... ... ...dd 7.95 3.22 452 4.39 -5.0ConcertPh CNCE ... ... ...dd 30.71 12.28 224 18.83 -27.2tConcrdInt g CXRX .30 158.7 1 1.80 .20 589 .19 -71.2Conformis n CFMS ... ... ...dd 5.73 1.15 248 1.38 -42.0ConiferH n CNFR ... ... ...dd 7.45 5.00 4 6.16 +6.3sConmed CNMD .80 1.1 25 70.22 47.41 210 71.28 +39.8Conns CONN ... ... ...cc 37.80 16.00 650 24.50 -31.1ConnectOne CNOB .30 1.1 24 31.40 21.04 100 27.05 +5.0ConnWtrSv CTWS 1.25f 1.9 40 69.72 48.86 42 64.66 +12.6ConsolCom CNSL 1.55 13.4 ... 22.17 10.31 593 11.58 -5.0ConsolWtr CWCO .34 2.7 38 15.35 11.20 34 12.80 +2.3ConstAlph n CNAC ... ... ... 9.98 9.55 6 9.95 +2.1ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 0 9.74 -4.3ConstAl rt CNACR ... ... ... .95 .25 .32 +3.2ConstPrt n ROAD ... ... ... 13.24 10.86 228 12.29 +1.6ConsuPtf CPSS ... ... 5 4.91 3.27 23 3.96 -4.6ContraFect CFRX ... ... ... 2.31 .80 35 1.90 +88.1tContraV rs CTRV ... ... ... 6.60 1.41 396 1.50 -48.0Control4 CTRL ... ... 41 35.99 18.32 265 25.15 -15.5ConvrgOn n CVON .02p ... ... 10.83 8.01 95 9.04 -9.4ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 56.78 30.30 2571 57.29 +32.6CorbusPhm CRBP ... ... ...dd 9.96 5.05 554 6.00 -15.5Corcept CORT ... ... 18 25.96 10.40 878 18.50 +2.4CoreMrk s CORE .40 2.0 25 38.20 17.10 276 20.37 -35.5Corium CORI ... ... ...dd 13.93 6.77 194 8.43 -12.3sCorOnDem CSOD ... ... ...dd 51.62 33.24 685 51.68 +46.3CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 28 61.20 44.81 30 51.80 -2.1CorvusPh n CRVS ... ... ...dd 17.64 7.42 101 12.15 +17.3Costco COST 2.28f 1.2 28 201.77 150.00 1867 197.84 +6.3CountrP rs CPAH ... ... ...dd 7.30 1.75 11 2.63 -18.1CountyBcp ICBK .28 1.0 16 33.94 23.30 9 27.52 -7.5sCoupaSft n COUP ... ... ...dd 55.48 28.52 4211 60.16 +92.7Covenant CVTI ... ... 34 33.36 15.86 178 30.58 +6.4CowenInc s COWN ... ... 41 18.25 11.63 388 15.30 +12.1Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 16 25.12 -2.3CrackerB CBRL 5.00f 3.2 17 179.12 141.75 258 156.20 -1.7CraftBrew BREW ... ... 33 20.40 16.40 64 19.50 +1.6Cray Inc CRAY ... ... 70 28.60 17.20 238 26.00 +7.4CreditAcc CACC ... ... 17 377.82 219.21 83 360.52 +11.5CSVixMd rs TVIZ ... ... ...q 18.18 7.93 4 8.78 -2.1tCSVixSh rs TVIX ... ... ...q 25.61 4.63 40087 4.62 -16.6CSVixST rs VIIX ... ... ...q 23.92 10.84 40 14.19 +20.5CSSilvCC SLVO .61e 8.0 ...q 8.73 7.28 27 7.64 -3.2CSGoldCvC GLDI .57e 6.4 ...q 9.60 8.55 12 8.85 -2.0CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 146 24.46 +3.6CSVS3xInG DGLD ... ... ...q 55.21 37.83 29 44.44 +1.9CS VS3xGld UGLD ... ... ...q 12.72 9.19 477 10.47 -6.0CSVSVixMT VIIZ ... ... ...q 8.45 5.70 4 6.28 +3.6CSVIVxMT ZIV ... ... ...q 94.42 60.60 153 76.68 -13.5CrS Crd n USOI 3.08e 11.2 ... 33.00 21.21 2 27.52 +3.3CS VSSilv USLV ... ... ...q 14.96 9.03 2688 9.93 -14.5sCree Inc CREE ... ... ...dd 48.32 20.50 2619 49.09 +32.2Cresud CRESY .45e 2.6 ... 23.69 15.53 226 17.34 -21.5Criteo SA CRTO ... ... 20 53.79 21.00 927 25.95 -.3sCrocs CROX ... ... ...dd 18.45 6.68 807 18.61 +47.2CronosGp n CRON ... ... ... 10.39 5.12 4479 6.99 -8.3CrssCtryHl CCRN ... ... 22 14.65 9.07 157 12.28 -3.8CrownCfts CRWS .32 5.7 11 8.05 5.40 49 5.60 -13.2CryoPrt wt CYRXW ... ... ... 6.77 1.23 5.17 -5.2CryoPort rs CYRX ... ... ...dd 13.60 3.52 574 12.57 +46.3Ctrip.com s CTRP ... ... 28 60.65 40.13 5737 46.59 +5.6CueBioph n CUE ... ... ... 17.99 10.30 41 13.19 +13.4CumbldPh CPIX ... ... ...dd 7.96 5.53 7 6.01 -18.3Curis rs CRIS ... ... ... 11.35 2.07 675 2.38 -32.0Cutera CUTR ... ... 49 56.05 22.65 567 48.55 +7.1Cyanotch h CYAN ... ... ...dd 5.78 3.25 1 4.05 +3.5CybrOpt CYBE ... ... 98 25.69 11.35 40 18.55 +23.7sCyberArk CYBR ... ... 86 62.47 39.34 266 62.42 +50.8Cyclacel pf CYCCP .60 9.9 ... 8.75 5.11 6.05 -18.2Cyclacel rs CYCC .15p ... ...dd 4.56 1.28 219 1.41 -19.0CymaBay CBAY ... ... ...dd 15.59 4.25 546 12.52 +36.1CypSemi CY .44 2.6 28 18.87 12.50 3113 16.87 +10.7Cyren Ltd CYRN ... ... ...dd 3.15 1.35 29 2.85 +14.0CyrusOne CONE 1.84 3.2 90 65.73 43.49 1496 57.51 -3.4CytRx rs CYTR ... ... ... 5.99 1.23 195 1.33 -21.3Cytokinetic CYTK ... ... ...dd 15.95 6.75 367 8.95 +9.8CytomX n CTMX ... ... ...dd 35.00 13.00 841 22.06 +4.5Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 2.07 35 2.62 -13.2Cytosorbnt CTSO ... ... ... 11.70 3.30 224 11.70 +80.0D -:DBV Tech DBVT ... ... ... 50.57 20.08 63 22.01 -10.5DFB Hlt n DFBH ... ... ... 9.70 9.70 9.70 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.20 +2.0DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 4.99 174 5.47 -11.2DMC Globl BOOM .08 .2 ...dd 46.50 12.40 100 44.90 +79.2DNB Fncl DNBF .28 .8 15 37.15 30.00 8 35.95 +6.7DSP Gp DSPG ... ... ...cc 13.95 10.80 57 13.20 +5.6DXP Ent DXPE ... ... 40 43.21 24.86 85 39.86 +34.8DailyJourn DJCO ... ... ...cc 250.95 195.00 1 231.99 +.8Daktronics DAKT .28 3.4 36 10.86 7.85 347 8.32 -8.9DareBio rs DARE ... ... ... 12.40 .74 410 1.20 -44.5DarioHlth DRIO ... ... ... 3.64 1.32 44 1.55 -3.2DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 42 10.71 +15.7Daseke n DSKE ... ... ... 14.52 8.16 370 9.19 -35.7Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 21 16.49 6.04 42 7.24 -39.9Datawatch DWCH ... ... ...dd 12.65 7.40 65 9.70 +2.1DaveBuster PLAY ... ... 16 73.48 37.85 852 44.48 -19.4DavidsT g n DTEA ... ... ...dd 6.45 3.20 6 3.80 -2.6DavSelFn n DFNL ... ... ... 25.62 20.95 13 24.04 +.4DavSelEq n DUSA ... ... ... 25.32 20.62 1 24.25 +3.6DavSelW n DWLD ... ... ... 28.88 21.90 21 27.00 +2.9DawsonGeo DWSN .05p ... ...dd 8.11 3.52 30 7.49 +58.3sDeciphera n DCPH ... ... ... 38.43 15.15 856 39.97 +76.3DelFriscos DFRG ... ... ...dd 18.85 11.70 198 13.20 -13.4DelTaco TACO ... ... 10 15.99 10.00 528 12.87 +6.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 147 .89 -18.3DeltaTch h DELT ... ... ... 4.70 .91 56 1.10 +3.8DenaliTh n DNLI ... ... ... 25.79 14.72 571 21.02 +34.4Dennys DENN ... ... 29 17.75 10.87 283 15.74 +18.9tDentsply XRAY .35 .8 ...dd 68.98 43.17 4154 42.29 -35.8Depomed DEPO ... ... ...dd 11.27 4.31 686 6.35 -21.1Dermira DERM ... ... ...dd 31.59 6.98 652 8.85 -68.2DescSys DSGX ... ... 90 31.40 23.40 41 30.55 +7.6DestMatrn DEST .80 25.8 ...dd 4.98 1.02 98 3.10 +4.4Dest XL DXLG ... ... ...dd 2.75 1.45 226 1.75 -20.5Deswell DSWL .28 9.2 ...dd 3.64 1.93 9 3.06 +12.5Determine DTRM ... ... ...dd 3.93 1.23 122 1.52 -15.6sDexCom DXCM ... ... ...dd 93.61 42.62 879 94.43 +64.5DiamHill DHIL 7.00e ... 14 219.90 183.34 5 199.97 -3.2DiambkEn FANG .13p ... 22 138.14 82.77 2346 111.55 -11.6DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 226 1.52 -62.7DicernaPh DRNA ... ... ...dd 15.80 2.69 265 14.56 +61.2DifferBr rs DFBG ... ... ...dd 2.20 .70 11 .97 +2.1DiffusP hn DFFN ... ... ...dd 3.08 .42 92 .51 -56.9DigiIntl DGII ... ... 43 12.50 8.50 59 12.15 +27.2Digimarc DMRC ... ... ...dd 41.75 22.85 60 29.85 -17.4Digirad DRAD .22 12.9 ...dd 4.45 1.25 39 1.70 -34.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 97 2.60 -1.9DigitlTurb APPS ... ... ...dd 2.59 .94 312 1.71 -4.5DimeCBc DCOM .56 2.7 20 22.65 17.75 150 20.50 -2.1sDiodes DIOD ... ... 39 35.87 23.51 355 36.60 +27.7DiscIncA DISCA ... ... 11 27.92 15.99 6744 21.74 -2.9DiscIncB DISCB ... ... 14 48.85 19.25 0 27.70 +11.7DiscIncC DISCK ... ... 11 27.15 14.99 5073 20.65 -2.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, June 6, 2018

PAGE 72

DishNetw h DISH ... ... 14 66.50 28.80 3084 29.41 -38.4Diversicre DVCR .22 3.2 18 12.25 6.45 1 6.88 -31.3DivrsRest SAUC ... ... 2 3.50 1.12 15 1.23 -23.1DixieGrp DXYN ... ... ...dd 5.21 2.35 24 2.40 -37.7sDocuSign n DOCU ... ... ... 54.15 37.00 2463 54.59 +37.4DgssInt A n DOGZ ... ... ... 6.40 3.55 82 4.92 -16.6DollarTree DLTR ... ... 12 116.65 65.63 5866 82.95 -22.7DolphnEnt n DLPN ... ... ... 5.77 2.47 5 3.20 -11.1DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.0 25 18.25 13.28 11 14.13 -18.3DonegalB DGICB .50f 3.7 26 15.91 12.85 13.45 -11.6DorchMin DMLP 1.41e 7.3 19 20.93 13.90 91 19.20 +26.3Dorman DORM ... ... 21 85.40 56.36 364 66.41 +8.6DovaPh n DOVA ... ... ... 37.00 16.98 589 26.88 -6.7DragVic n LYL ... ... ... 14.99 3.09 6 3.73 -14.4DrprOkw n DOTA ... ... ... 10.00 9.71 0 9.95 +1.8DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .53 +6.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.42 43 1.61 -60.5Dropbox n DBX ... ... ... 34.83 27.75 2700 30.89 +8.5DryShips s DRYS .14e ... 1 80.15 .98 940 4.19 +18.7DuluthH n DLTH ... ... 25 21.77 15.13 828 18.71 +4.8Dunkin DNKN 1.39 2.1 27 68.45 50.89 869 65.12 +1.0DurectCp DRRX ... ... ...dd 2.55 .75 447 2.07 +124.5Dynasil DYSL ... ... 9 2.06 1.09 47 1.39 +17.8Dynatronic DYNT ... ... ...dd 3.75 2.10 6 3.00 +4.0DynavaxT DVAX ... ... ...dd 24.45 6.60 2468 15.95 -14.7E -:E-Trade ETFC ... ... 25 66.07 34.59 2346 64.69 +30.5eBay s EBAY ... ... 27 46.99 33.89 11216 40.04 +6.1eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 79 26.42 -1.9EDAP TMS EDAP ... ... ... 3.85 2.07 27 2.24 -22.0eHealth EHTH ... ... ...dd 28.59 13.61 138 22.72 +30.8EMC Inc s EMCI .88 3.4 19 32.19 24.51 20 26.20 -8.7ENDRA n NDRA ... ... ... 5.88 1.70 1950 2.01 -58.6ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.46 .73 39 1.31 +50.6ESSA Bcp ESSA .36 2.3 24 16.80 14.16 8 15.88 +1.3EtfLonCanc CNCR ... ... ... 32.32 21.09 32 27.32 +14.9EtfAlpSmC SMCP ... ... ...q 27.10 23.22 26.20 +.4EtfValidea VALX ... ... ...q 30.40 26.27 0 30.17 +4.0IsectPsGr ef PMPT ... ... ... 28.26 24.69 27.02 -.8sEVO Pay n EVOP ... ... ... 22.60 19.00 236 21.00 +10.4EXFO g EXFO ... ... ...dd 5.40 3.30 7 3.50 -19.5eXp Wrld n EXPI ... ... ...dd 19.00 15.01 77 15.60 +1.4EagleBncp EGBN ... ... 19 69.80 46.20 67 62.45 +7.9EagBcMT EBMT .36 1.8 16 21.95 17.35 1 19.75 -5.7EagleBkS rs EGLE ... ... ...dd 5.96 4.18 419 5.89 +31.5EaglFnB n EFBI .22p ... ... 19.57 14.50 15.76 -2.5EaglePhm EGRX ... ... 33 84.20 45.05 159 67.24 +25.9EstWstBcp EWBC .80 1.1 21 72.72 52.86 692 71.38 +17.3EastrAcq n EACQ ... ... ...cc 10.30 9.25 16 10.26 +1.5EastrAc wt EACQW ... ... ... .97 .26 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 41 31.50 24.00 8 29.90 +14.3EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 32 7.33 +81.9EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 50.03 49.97 49.97 EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.80 281 76.30 -3.7Echelon rs ELON ... ... ...dd 6.98 4.07 4 4.37 -21.1EchoGLog ECHO ... ... 68 32.95 13.00 241 28.35 +1.3EchoStar SATS ... ... 14 62.50 46.84 235 47.85 -20.1Eco-StimE ESES ... ... ...dd 1.74 .76 32 .84 -33.3EcologyEn EEI .40 2.9 ...dd 14.45 10.25 6 13.65 +30.0EdgeTher n EDGE ... ... ...dd 17.77 .84 273 .89 -90.5Edgewater EDGW ... ... ...dd 7.30 4.25 23 5.50 -11.9EditasM n EDIT ... ... ...dd 45.02 13.20 1025 38.33 +24.7EducDevel EDUC .40f 2.2 31 27.93 9.25 109 18.45 -2.6seGain EGAN ... ... ...dd 13.65 1.50 558 13.10 +149.5EgaletCp EGLT ... ... ...dd 3.47 .42 229 .45 -55.5EigerBio rs EIGR ... ... ...dd 18.00 6.10 152 14.55 +4.38Point3E n CAFD 1.12 9.1 13 15.92 11.69 248 12.32 -19.0EksoBio n EKSO ... ... ...dd 4.77 1.02 266 1.70 -20.2ElPolLoc h LOCO ... ... 70 14.85 9.05 744 11.25 +13.6ElbitIm rs EMITF ... ... ... 3.28 1.90 18 2.06 -27.5ElbitSys ESLT 1.76 1.4 20 153.13 111.01 66 124.68 -6.5EldorRsts ERI ... ... 58 45.95 18.80 684 44.50 +34.2ElectSci ESIO ... ... 9 27.72 7.50 699 20.26 -5.5ElectroSen ELSE ... ... 33 5.24 2.96 2 3.97 -2.0sElectArts EA ... ... 30 136.99 99.63 2467 136.96 +30.4EFII lf EFII ... ... ... 50.98 25.28 735 34.59 +17.1ElectrAc n ELEC ... ... ... 11.46 10.01 10.47 +1.5ElectAc wt ELECW ... ... ... .67 .25 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.80 +1.9ElmiraSB ESBK .92b 4.5 17 21.10 18.90 8 20.50 +.2EloxxPh n ELOX ... ... ... 16.32 11.11 59 15.04 +31.9EltekLtd rs ELTK ... ... ... 8.95 2.65 6 4.32 +5.9EmclaireF EMCF 1.12 3.3 17 35.77 26.50 3 33.60 +10.7Emcore EMKR 1.50e ... ...cc 12.20 4.40 188 5.28 -18.2EmmisC rs EMMS ... ... 1 5.84 2.44 9 5.59 +58.8EmpirRst rs NYNY ... ... ...dd 30.98 15.88 16 21.35 -20.9EnantaPh ENTA ... ... 55 108.00 29.50 239 97.93 +66.9EncoreCap ECPG ... ... 11 52.00 36.60 508 38.20 -9.3EncorW WIRE .08 .2 16 58.70 37.30 54 50.05 +2.9Endo Intl ENDP ... ... ...dd 14.15 5.27 9766 6.51 -16.0Endocyte ECYT ... ... ...dd 14.86 1.17 1218 12.82 +199.5Endologix ELGX ... ... ...dd 6.50 3.75 887 5.86 +9.5EndurIntl EIGI ... ... ...dd 9.50 6.95 749 9.20 +9.5Energous WATT ... ... ...dd 33.50 6.91 1859 17.14 -11.9EngyFocus EFOI ... ... ...dd 3.46 1.51 7 2.40 -2.0EnrgyRec ERII ... ... ...cc 11.30 6.13 356 8.89 +1.6EnrgXXi hn EGC ... ... ...dd 25.69 3.41 396 7.24 +26.1Enphase ENPH ... ... ...dd 6.37 .75 2459 5.62 +133.2sEnsignGp s ENSG .18 .5 31 37.44 18.60 239 38.10 +71.6EnstarGp ESGR ... ... 19 237.30 180.50 47 214.90 +7.0EntegraFn ENFC ... ... 24 30.70 22.00 3 28.85 -1.4Entegris ENTG .28 .8 32 38.25 21.78 891 37.25 +22.3EntBcpMA EBTC .58 1.4 23 44.14 29.10 9 40.56 +19.1sEntFinSv EFSC .44 .8 20 56.10 36.65 153 56.00 +24.0Epizyme EPZM ... ... ...dd 21.40 9.30 295 16.50 +31.5ePlus s PLUS ... ... 24 97.75 67.65 54 94.55 +25.7Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 518 395.57 -12.7EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.75 -1.4EqtyBcsh n EQBK ... ... 26 40.99 29.66 78 40.32 +13.9Ericsson ERIC .13e 1.8 ... 8.05 5.52 3007 7.32 +9.6ErieInd ERIE 3.36 3.0 28 129.73 106.63 22 113.37 -7.0ErytechP n ERYP ... ... ... 30.56 17.50 1 18.30 -16.9sEscalade ESCA .50 3.4 15 14.50 11.65 20 14.55 +18.3Esperion ESPR ... ... ...dd 82.68 32.60 1034 38.33 -41.8EsqFnHld n ESQ ... ... ... 26.73 14.51 17 25.50 +29.2EssaPh gs EPIX ... ... ... 40.20 2.00 8 3.45 -21.2Essendant ESND .56 4.0 ...dd 18.30 7.20 459 14.17 +52.9EstreAm n ESTR ... ... ... 13.38 8.39 4 10.15 +17.5EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 48 32.72 13.12 2482 32.92 +61.0EuroTech CLWT ... ... ... 8.45 2.00 129 5.20 +57.1Euronet EEFT ... ... 20 101.07 70.67 240 85.11 +1.0Euroseas rs ESEA ... ... ... 2.73 1.21 172 1.58 -7.2EveloBio n EVLO ... ... ... 16.75 15.50 163 16.04 -1.3Ever-Glory EVK ... ... 8 4.50 1.96 30 3.90 +66.0sEverbrdg n EVBG ... ... ...dd 46.87 21.56 290 46.70 +57.1EvrspnTc n MRAM ... ... ...dd 25.39 6.40 85 7.84 +4.5EvineLive EVLV ... ... ... 1.62 .76 753 1.22 -12.9EvofemBio EVFM ... ... ...dd 12.56 .30 31 3.63 +86.2Evogene EVGN ... ... ...dd 5.75 2.66 26 3.12 +1.6EvokePhm EVOK ... ... ...dd 4.09 1.85 114 2.87 +27.0sEvolus n EOLS ... ... ...dd 32.40 6.75 927 33.76 +193.6EvolvgSys EVOL .44 13.1 9 5.85 3.16 15 3.35 -28.7ExOne XONE ... ... ...dd 14.23 6.16 85 6.70 -20.2ExactSci h EXAS ... ... ...dd 63.60 31.04 1526 62.46 +18.9ExelaTch n XELA ... ... ...dd 10.00 4.15 90 4.74 -8.0Exelixis EXEL ... ... 25 32.50 18.25 2304 20.02 -34.1ExlSvcHld EXLS ... ... 43 64.34 51.89 141 59.33 -1.7Expedia EXPE 1.20 1.0 55 161.00 98.52 3977 120.18 +.3ExpdIntl EXPD .90f 1.2 26 76.29 54.06 1309 75.81 +17.2sExponent s EXPO 1.04 1.0 62 101.85 56.95 210 102.80 +44.6ExpScripts ESRX ... ... 10 85.07 55.80 2674 74.87 +.3ExtrOilGs n XOG ... ... ... 17.42 10.28 2706 16.55 +15.7ExtrmNet EXTR ... ... ...dd 15.55 8.10 3126 8.84 -29.4EyePtPh EYPT ... ... ...dd 2.88 .93 239 2.30 +112.5EyegatePh EYEG ... ... ... 1.97 .29 297 .54 -49.5Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 29 8.19 -17.4Ezcorp EZPW ... ... 17 15.10 7.55 359 13.05 +7.0F -:sF5 Netwks FFIV ... ... 24 176.44 114.63 535 177.93 +35.6FAT Br n FAT .12p ... ... 13.99 5.54 3 6.94 -22.2FC GlbRlty FCRE ... ... ... 1.68 .65 39 .72 -20.8FFBW n FFBW ... ... ... 12.50 10.30 8 11.01 -.1sFLIR Sys FLIR .64 1.2 33 55.67 33.95 595 55.22 +18.4FNB Bnc s FNBG .52 1.3 ... 39.04 25.52 13 38.88 +6.5FNCB Bc n FNCB .04p ... ... 10.00 8.65 2 9.00 -2.7FRP Hldgs FRPH ... ... 19 59.95 41.90 50 57.65 +30.3FS Bncp FSBW .56f .9 13 60.00 42.77 11 59.49 +9.0FSB Bcp n FSBC ... ... ... 18.23 14.60 5 17.33 +1.9FTD Cos FTD ... ... ...dd 20.65 3.46 300 5.64 -21.6Facebook FB ... ... 36 195.32 144.56 15058 192.94 +9.3FDaves DAVE ... ... ...dd 9.65 3.38 25 7.05 +7.6Fanhua FANH .65e 2.1 52 33.81 8.21 358 30.60 +41.5FarmerBrs FARM ... ... ...dd 35.05 23.60 87 30.70 -4.5FarmMer s FMAO .52 1.2 24 46.00 24.44 16 43.57 +6.8FarmCB FFKT .50 .9 22 54.35 32.60 27 53.80 +39.7sFarmersNB FMNB .28 1.8 19 15.95 12.80 71 15.90 +7.8FaroTech FARO ... ... ...dd 65.35 32.25 62 57.30 +21.9Fastenal FAST 1.48 2.7 26 58.74 39.79 1999 54.26 -.8FateThera FATE ... ... ...dd 14.45 2.52 627 11.39 +86.4Fauquier FBSS .48 2.2 42 22.25 17.24 4 21.47 -2.0FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.80 +.9FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 0 10.05 -2.0FedNatHld FNHC .32 1.4 20 24.37 9.78 112 22.94 +38.4FenncPhr n FENC ... ... ... 14.99 7.55 160 10.94 +9.2Ferrogl n GSM .16 1.6 ... 17.61 10.00 559 10.31 -36.4Fibrocll rs FCSC ... ... ... 23.18 2.21 196 2.30 -28.1FibroGen FGEN ... ... ...dd 63.00 27.55 318 55.30 +16.7FidD&D n FDBC .96 1.8 ... 57.00 33.09 52.56 +27.3sFidNasdIdx ONEQ 2.29e .8 ...q 299.75 239.20 36 300.10 +10.7sFidelSo LION .48 1.9 17 25.30 20.28 106 25.17 +15.5FidusInvst FDUS 1.56a 10.7 9q 17.74 12.63 167 14.55 -4.2FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 6 25.42 +1.7FiestaRst FRGI ... ... ...dd 27.90 15.50 232 25.85 +36.1FifthThird FITB .64 2.1 10 34.67 23.23 4419 30.97 +2.1FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 113 27.48 -3.6s51job JOBS ... ... ...dd 112.59 42.57 860 113.06 +85.8FinTcII n FNTE ... ... ... 11.76 9.70 9 10.00 +.8FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.17 10.42 -.8FinclEngin FNGN .32 .7 51 44.95 24.45 818 44.90 +48.2FnclInst FISI .96 2.9 17 34.10 25.65 34 33.30 +7.1Finisar FNSR ... ... 14 28.99 14.25 1478 17.16 -15.7FinLine FINL .46 3.4 30 15.28 6.90 1132 13.52 -7.0FinjanH FNJN ... ... 3 4.06 1.66 380 2.91 +34.7FireEye FEYE ... ... ...dd 19.36 13.40 4220 17.47 +23.0FstBcpME FNLC .96 3.3 17 32.33 25.00 8 29.24 +7.4FtBcpNC FBNC .40f 1.0 24 42.39 27.85 116 41.90 +18.7FstBcMiss FBMS .20f .6 21 35.40 26.05 24 34.45 +.7FstBkNJ FRBA .12 .9 30 14.95 11.15 20 13.60 -1.8FstBusey rs BUSE .80f 2.5 22 32.88 27.33 63 32.63 +9.0FBusnFn s FBIZ .56 2.1 19 26.95 20.57 10 26.40 +19.3FrstCap FCAP .92 2.5 18 43.02 29.81 1 37.50 +2.1FtChoBc n FCBP ... ... ... 29.64 27.17 17 28.95 +4.3FCtzBA FCNCA 1.40 .3 22 463.44 323.74 31 440.00 +9.2FCmtyBsh FCBC .72a 2.0 22 35.48 24.02 28 35.26 +22.7FCmtyCp FCCO .40 1.7 24 24.87 18.90 18 24.00 +6.2FtConnBcp FBNK .68f 2.6 20 28.50 23.25 15 26.35 +.81stCnstBn FCCY .24 1.1 17 22.53 16.15 17 21.45 +17.2sFstDeFn FDEF 1.20 1.9 17 63.95 47.01 15 63.85 +22.9sFFnclOH FFBC .76 2.3 21 32.80 22.80 251 32.75 +24.3FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 54.10 37.31 278 53.85 +19.5FstFnIN THFF 1.02 2.3 19 52.35 39.55 17 44.75 -1.3sFstFnNwst FFNW .32f 1.6 23 19.72 13.13 39 20.23 +30.4sFstFound s FFWM ... ... 24 20.05 15.30 141 20.09 +8.4 FstGtyBc n FGBI .64b 2.3 ... 29.50 22.34 7 27.80 +11.2FsHawaii n FHB .96 3.2 ... 32.36 26.30 916 30.15 +3.3FIntntBcp INBK .24 .7 15 42.40 25.70 26 35.40 -7.2FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 25.50 -3.8FstIntBc A FIBK 1.12 2.5 20 44.41 33.33 174 44.10 +10.1sFstMerch FRME .88f 1.9 20 47.17 37.09 114 47.11 +12.0FstMidIll FMBH .68a 1.7 17 42.03 30.01 26 39.37 +2.2FMidBc FMBI .44 1.6 21 26.92 20.50 416 26.73 +11.3FstNwBc n FNWB ... ... 45 18.35 15.04 36 16.29 -.1FstSavFin FSFG .60 .9 19 80.01 49.31 1 70.00 +22.8FstSolar FSLR ... ... 36 81.72 35.33 8135 58.24 -13.7s1stSource SRCE .96f 1.8 20 54.65 44.33 66 54.82 +10.9FTNDXTc QTEC .58e .7 ...q 83.42 61.64 217 81.19 +12.9FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 29.35 FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.26 +1.2FT AsiaPc FPA 1.01e 2.8 ...q 38.10 32.24 16 35.54 -.5FT Europe FEP .65e 1.6 ...q 42.49 34.45 116 40.35 +3.3FT LatAm FLN 2.01e 10.8 ...q 23.27 18.52 11 18.66 -8.6FT Brazil FBZ 1.62e 12.1 ...q 18.24 13.27 16 13.40 -13.7FT China FCA .68e 2.1 ...q 34.79 22.88 2 32.87 +10.7FT Japan FJP .77e 1.3 ...q 63.38 51.72 8 58.29 -2.7FT SKorea FKO .59e 2.1 ...q 32.08 26.10 0 28.20 -4.5FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 107 63.58 +1.9FT EmMkt FEM .64e 2.3 ...q 31.32 22.90 137 28.26 +1.3FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 3 50.29 -1.8FT Canada FCAN .29e 1.1 ...q 27.35 22.34 0 26.81 +1.1FT UK FKU 1.57e 3.7 ...q 43.18 35.33 1 42.48 +6.5FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 8 52.51 -.4FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 0 42.65 +.5FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 36.24 49 41.31 -4.7FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 44.12 -.6FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 22 44.40 +1.1FstT BICK BICK .34e 1.2 ...q 33.60 25.37 3 29.16 -3.4FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 210 21.84 -.9FtTrMun n MCEF ... ... ... 19.39 17.65 2 17.90 -4.5FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 15 49.31 -2.8FTNsdGrid GRID .19e .4 ...q 53.73 43.00 14 51.33 +.7FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 96 18.46 -2.9FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 68 37.16 +5.6FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 209 51.26 -.7FTIntlMltA YDIV .99e 5.6 ...q 19.83 17.48 2 17.75 -4.7FT BuyInc FTHI .96 4.2 ...q 24.00 21.44 3 22.84 -2.0FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 11 49.25 -3.7FT HdgBuy FTLB .66 2.9 ...q 23.65 21.17 2 22.48 -2.5FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 416 60.01 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 327 30.74 +2.9FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 267 30.54 +6.6FT DWF5 FV .18e .6 ...q 31.03 24.61 168 30.63 +11.1FT AmIndR AIRR .08e .3 ...q 28.40 22.38 17 26.95 -1.7sFT AI Rob n ROBT .07p ... ... 30.34 28.50 11 30.55 +6.3FT US Eq RNDV .35e 1.6 ... 23.04 19.30 1 21.68 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 22.59 +5.0FT MdCap RNMC .19e ... ... 22.75 19.19 4 22.22 +2.3FT LgCap RNLC .18e ... ... 23.11 19.67 12 22.12 +1.5FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 4 51.64 -1.0FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.88 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.66 2 24.77 -2.9FTNsSem ef FTXL .14e .4 ... 36.21 24.11 51 35.12 +16.0FsTrNsRt ef FTXD .82e 3.8 ... 23.93 18.70 21.61 +.8FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 1 21.50 +.5FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 24 24.96 +18.1FTNaFood ef FTXG .32e 1.7 ... 21.28 19.11 19.30 -7.1FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 63 29.91 +1.9FTDorW n FVC .17e .6 ... 28.96 22.93 55 28.52 +11.1FT DWInt IFV .32e 1.4 ...q 24.24 19.36 202 22.18 -.3FTEMCur FEMB 2.68e 6.9 ...q 48.17 38.54 10 38.95 -7.6FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 2 50.21 -.5FT RivAsia RFAP 1.14e 1.9 ... 64.93 56.10 2 60.34 -.4FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 17 64.51 +.7FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 61.68 35 72.47 +2.9FT RivEur RFEU .95e 1.4 ... 70.58 60.56 73 65.65 +.5FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.38 -2.3FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 130 52.24 +2.4FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 49.36 +1.5FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 13 20.08 -1.1FTrTUSAlp TUSA .24e .7 ...q 34.93 29.30 0 34.26 +3.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 29.17 +1.4sFTCloudC SKYY .13e .2 ...q 53.49 38.44 275 54.00 +17.7FTNdqAuto CARZ .88e 2.2 ...q 45.00 36.48 2 40.58 -3.9FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 27.40 -2.7FT GblNRs FTRI .45e 3.5 ...q 13.25 10.89 12.94 +4.5FT Cybersc CIBR .03e .1 ...q 27.37 20.59 170 27.14 +17.3FTIntlIPO FPXI .28e .8 ...q 39.87 31.24 1 37.05 +4.7FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.89 145 48.00 -.1FTTactHY HYLS 2.64 5.6 ...q 49.76 47.19 84 47.45 -2.3FT GlbCmd FTGC .26e ... ...q 21.88 18.97 53 21.29 +2.8FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 32 52.68 -1.6FTNDXEq QQEW .27e .4 ...q 63.55 52.67 22 61.28 +5.7FT NsdABA QABA .75e 1.3 ...q 57.53 45.86 22 57.38 +9.5FTSmartph FONE .86e 1.7 ...q 55.89 47.30 5 51.14 -2.0FstUSBcsh FUSB .08 .7 34 14.38 10.52 0 11.34 -11.4FstUtdCp FUNC .36f 1.8 19 22.90 14.45 4 20.45 +17.5First LI s FLIC .60 2.3 10 33.50 23.30 38 25.60 -10.2sFsthdTech SVVC ... ... ...q 12.74 7.29 90 12.76 +42.4FstSvc n FSV .54 .8 38 74.49 61.50 11 70.98 +1.5sFiserv s FISV ... ... 35 74.61 59.85 1711 74.68 +13.9sFiveBelow FIVE ... ... ...cc 78.28 44.30 2695 78.86 +18.9FivePrime FPRX ... ... ...dd 48.87 15.66 400 17.48 -20.3FiveStar FVE ... ... ...dd 1.90 1.05 58 1.50 sFive9 FIVN ... ... ...dd 38.00 19.53 968 37.43 +50.4Flex Ltd FLEX ... ... 14 19.71 12.93 7875 14.20 -21.1FlexPhm n FLKS ... ... ...dd 8.98 2.68 86 4.10 +17.5FlxGlbImp ESGG ... ... ... 101.95 85.30 1 96.74 +1.9FlxUS Imp ESG ... ... ... 70.00 56.50 0 65.10 +2.3FlxRAstAlo ASET ... ... ... 29.37 26.74 3 28.16 -2.0FlxUSQLgC QLC ... ... ...q 35.78 29.39 5 34.70 +4.1FlxUSLgCp LKOR .41e ... ...q 55.13 49.59 2 50.17 -8.4FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 48.89 -3.9FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 3 23.11 -2.0FlexSh n FPAY ... ... ... 6.56 2.63 22 3.00 -21.1FlexionTh FLXN ... ... ... 32.25 16.51 427 27.15 +8.4Flexstl FLXS .88 2.3 ... 57.79 34.74 24 38.40 -17.9Fluent Inc FLNT ... ... ... 6.95 2.05 201 2.85 -35.2Fluidigm FLDM ... ... ...dd 8.38 2.52 99 5.60 -4.9FlushFn FFIC .80 2.9 20 31.45 24.59 44 27.20 -1.1Foamix FOMX ... ... ... 7.45 4.15 82 5.18 -13.8Fonar FONR ... ... 11 33.90 21.10 23 27.20 +11.7ForeScTc n FSCT ... ... ...dd 37.81 21.56 1658 32.32 +1.3ForshtAut n FRSX ... ... ... 11.70 2.44 10 2.91 -27.8FormFac FORM ... ... 38 18.65 11.10 373 14.45 -7.7FormulaSy FORTY .68e 1.8 ... 45.65 32.55 0 38.50 -5.1ForrestR FORR .80 1.8 56 47.75 36.95 36 43.55 -1.5Forterra n FRTA ... ... 51 12.30 3.02 147 8.74 -21.3sFortinet FTNT ... ... ...cc 62.65 35.44 1465 63.20 +44.7FortressBio FBIO ... ... ...dd 5.54 3.02 101 3.53 -11.5FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 3 22.72 -.1ForwrdA FWRD .60 1.0 26 64.80 49.88 137 59.88 +4.2Forward h FORD ... ... 26 4.45 1.02 162 1.58 +28.5ForwdPh FWP 23.12e ... ... 9.70 1.63 38 2.92 -20.7sFossil Grp FOSL ... ... ...dd 26.25 5.50 2734 27.22 +250.3Foster FSTR .16 .7 ...dd 30.30 17.00 15 24.15 -11.0sFndtnMed FMI ... ... ...dd 106.90 31.70 367 107.15 +57.1FoxFactory FOXF ... ... 30 46.80 31.55 106 41.85 +7.7Francesca FRAN ... ... 15 12.69 4.51 3518 6.59 -9.8sFrankElec FELE .48f 1.0 29 47.55 37.60 111 48.00 +4.6FredsInc FRED .24 14.5 ...dd 13.71 1.30 1964 1.65 -59.3FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 64 17.13 +.3FreqElec FEIM ... ... ...dd 10.59 7.53 43 8.15 -12.9sFreshpet FRPT ... ... ...dd 23.30 14.10 187 23.10 +21.9Fronteo FTEO ... ... ... 22.41 10.68 0 20.60 +64.7FrontC pf FTRPR 11.13 85.9 ... 20.48 7.68 76 12.95 +48.7Frontr rs FTR 2.40 31.2 ... 21.00 6.08 2432 7.70 +13.9FuelTech FTEK ... ... ...dd 1.83 .71 33 1.16 +3.6FuelCell rs FCEL ... ... ...dd 2.49 .95 491 1.92 +12.9FulgentG n FLGT ... ... ... 7.90 2.73 5 3.77 -13.9FulingGbl n FORK ... ... ... 6.00 3.00 1 3.75 -5.1FullHseR FLL ... ... ...dd 4.10 2.10 79 3.36 -13.6FultonFncl FULT .48f 2.8 17 19.90 16.45 655 17.45 -2.5sFunko n FNKO ... ... 56 10.57 5.81 212 10.69 +60.8FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 48 2.09 -49.9FuweiF rs FFHL ... ... ...dd 4.93 2.39 2 3.52 +19.7G -:GWilliFood WILC ... ... 22 7.66 5.11 7 7.14 -.7G1Thera n GTHX ... ... ... 52.76 12.04 482 37.50 +89.0GCI Lb A n GLIBA ... ... ... 55.47 41.33 551 41.71 -23.8GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 1 23.50 +3.3GDS Hld n GDS .46p ... ... 42.33 6.90 1653 40.01 +77.6GSE Sy GVP ... ... 13 3.65 2.35 7 3.10 -4.6GSI Tech GSIT ... ... ...dd 8.94 6.05 28 7.65 -3.9GSV Cap GSVC ... ... 5 9.39 3.83 129 6.73 +23.5GTY Tch n GTYH ... ... ...cc 10.45 9.75 10.03 +1.0GTY Tc un GTYHU ... ... ... 11.00 10.14 2 11.00 +6.7GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4sG-III s GIII ... ... 38 43.37 19.26 5704 47.53 +28.8GTx Inc rs GTXI ... ... ...dd 23.40 2.73 104 20.24 +59.2GW Pharm GWPH ... ... ...dd 164.76 92.65 267 159.90 +21.1GWG Hldgs GWGH ... ... ...dd 10.95 7.28 7 7.65 -8.1GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... sGaiam A GAIA ... ... ...dd 19.55 10.35 129 19.80 +59.7Galapag n GLPG ... ... ... 121.09 72.90 48 104.17 +11.1GalectinTh GALT ... ... ... 6.74 1.28 297 5.10 +52.7GalmedPh GLMD ... ... 8 12.22 3.61 65 7.48 -18.3Gam&Lsr n GLPI 2.52 7.2 20 39.32 32.51 1232 35.21 -4.8GamngPtrs GPIC .12e ... ... 12.50 8.18 0 8.90 -20.8Garmin GRMN 2.04 3.3 20 65.96 49.80 744 61.69 +3.6GarrisnCap GARS 1.12 12.6 9 8.93 7.77 84 8.89 +9.6Gemphire n GEMP ... ... ... 21.59 4.75 183 7.12 -10.4tGencor s GENC ... ... 38 18.45 14.95 60 15.00 -9.4GenFin GFN ... ... ...dd 11.30 4.50 40 11.05 +62.5GenFin pfC GFNCP 8.90m 8.7 ... 104.67 92.75 101.87 +1.5GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 13 25.50 +1.0GeneticT rs GENE ... ... ... 2.05 .70 72 1.14 -1.7GeniusBr n GNUS ... ... ... 4.37 2.01 21 2.79 +2.6GenMark GNMK ... ... ...dd 13.50 3.63 258 7.40 +77.5GenoceaB GNCA ... ... ...dd 6.78 .79 795 .97 -16.5sGenomic GHDX ... ... ...cc 49.00 26.54 528 48.48 +41.8Genprex n GNPX ... ... ... 19.45 3.84 43 10.77 +129.1Gentex GNTX .44f 1.8 16 24.60 16.59 2398 24.22 +15.6Gentherm THRM ... ... 42 40.80 29.50 168 37.35 +17.6GeospcT hs GEOS ... ... ...dd 18.71 9.18 121 11.99 -7.6GerABcp s GABC .60 1.6 20 39.02 30.62 46 36.81 +4.2GeronCp GERN ... ... ...dd 6.68 1.74 2993 3.95 +119.4Gevo rs GEVO ... ... ... 19.20 3.86 124 4.05 -65.7Gibraltar ROCK ... ... 19 40.60 25.61 254 40.00 +21.2GigaMda rs GIGM ... ... ...dd 4.37 2.36 94 3.21 +5.6GilatSatell GILT ... ... ...dd 9.22 4.12 12 8.45 +9.2GileadSci GILD 2.28 3.3 8 89.54 63.76 7133 70.06 -2.2GlacierBc GBCI .92f 2.3 22 41.24 31.38 380 40.13 +1.9GladstnCap GLAD .84 9.2 9 9.95 7.80 68 9.10 -1.2Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 4 25.50 -1.4GladstnCm GOOD 1.50 8.1 ...dd 23.29 16.78 115 18.63 -11.5GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 26.54 +.5Gladstn pfB GOODO 1.88 7.0 ... 27.80 25.33 1 26.68 +2.3GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 8 25.00 -3.5GladstInv GAIN .80a 7.0 16 11.60 9.00 165 11.42 +2.3GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.35 +.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 2 25.25 -.8GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 25.25 -1.4GladstLnd LAND .53 4.1 88 14.29 11.10 49 12.87 -4.2GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 1 25.65 -.8GlenBurnie GLBZ .40 3.4 26 13.42 10.34 0 11.69 +5.7GblBldT n GBT ... ... ...dd 68.05 24.03 803 49.95 +26.9GblEagEnt ENT ... ... ...dd 3.84 .87 1150 2.36 +3.1GlbIndem GBLI ... ... 26 49.91 32.22 23 39.96 -4.9GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 2 25.41 -1.7GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.20 14 25.70 -.7GlSlfStor n SELF .26 6.3 ... 5.19 3.92 7 4.16 -9.8GlWatRs n GWRS .28 3.1 ... 10.00 8.40 55 9.00 -3.6GbXSpdvRE SRET 1.24 8.3 ...q 15.88 13.72 55 15.03 -3.3GblXSocM SOCL ... ... ...q 39.03 27.39 58 36.70 +11.4GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 4 31.60 +2.3GbX Auto n DRIV ... ... ... 15.60 14.56 5 15.57 +1.9GblX SupDv EFAS ... ... ... 19.06 17.18 3 17.47 -3.5GblXYldco YLCO .51 4.3 ...q 12.89 11.36 18 11.76 -6.5GblX Rob n BOTZ ... ... ... 27.42 18.41 756 23.63 -.3 GlbXCon ef KRMA ... ... ... 20.83 17.33 5 20.07 +3.3sGblXMilTh MILN ... ... ... 21.96 17.31 15 22.07 +14.6GbX Longv LNGR ... ... ... 21.38 18.04 1 20.58 +5.8GlX Intrn n SNSR ... ... ... 21.41 17.66 23 20.48 +3.2sGbX HlthW BFIT ... ... ... 18.84 15.68 2 18.98 +13.9GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 10 14.86 -2.9sGlX Fintc n FINX ... ... ... 26.17 17.90 199 26.39 +20.2GlXCatholc CATH ... ... ... 35.58 29.65 3 33.97 +3.2GlobusM rs GLBS ... ... ... 2.26 .71 249 .81 -29.3sGluMobile GLUU ... ... ...dd 5.88 2.42 2743 5.95 +63.5GlycoMim GLYC ... ... ...dd 26.05 10.06 481 18.31 +9.1Gogo GOGO ... ... ...dd 14.76 4.55 1979 5.04 -55.3GolLNGLtd GLNG .20 .7 ... 35.54 19.32 2014 27.46 -7.9GolLNGPt GMLP 2.31 14.4 ... 23.46 14.27 886 16.08 -29.5GolrLNG pf GMLPP 2.19 8.8 ... 26.70 24.22 33 25.01 -3.9GoldBull n DNJR ... ... ... 8.50 4.40 8 6.05 +27.6GoldenEnt GDEN ... ... 31 34.75 16.63 264 31.42 -3.8GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.43 111 8.73 +7.1GolubCap GBDC 1.28a 6.9 13 20.08 17.35 307 18.44 +1.3GoodTimes GTIM ... ... ...dd 3.75 2.25 29 3.60 +35.8Goodyear GT .56 2.3 8 36.52 24.12 2072 24.57 -24.0GoosehIn n GSHD ... ... ... 17.70 10.78 272 17.40 +10.5GoPro GPRO ... ... ...dd 11.89 4.42 2432 5.80 -23.4GordPoin n GRAQ ... ... ... 9.77 9.70 14 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.14 +1.4GorsHl A n GSHT ... ... ... 10.40 9.85 1 10.04 +1.0GoresHl wt GSHTW ... ... ... 1.79 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.25 10.50 +1.4GovPrpIT GOV 1.72 12.2 23 22.99 11.87 893 14.11 -23.9GovPrpIT46 GOVNI 1.47 5.7 ... 26.37 24.28 22 25.60 -.9sGrCanyEd LOPE ... ... 25 112.98 71.01 235 113.34 +26.6Gravity rs GRVY ... ... 34 108.97 13.18 24 78.70 -16.7GrElCp hn GECC 1.00 10.7 ... 11.30 8.76 3 9.38 -4.7GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.50 +.2sGrElm25 n GECCM 1.69 6.8 ... 24.80 24.10 6 24.86 +1.6GrElm hn GEC ... ... ... 4.40 3.20 120 3.75 -7.4GrLkDrge GLDD ... ... ...dd 5.70 3.60 214 5.40 sGrtSoBc GSBC 1.12f 1.9 16 59.05 47.50 20 59.10 +14.4GreenBncp GNBC .10p ... 18 24.40 18.55 201 22.65 +11.6GreenBrick GRBK ... ... 16 12.20 8.90 28 11.95 +5.8GreenPlns GPRE .48 2.3 ...cc 23.70 15.60 302 20.75 +23.1GrnP LP n GPP 1.90f 10.8 10 21.00 15.65 84 17.60 -5.9Greensky n GSKY ... ... ... 27.02 22.05 442 25.54 +9.3GrCB NY s GCBC .39 1.3 23 38.00 22.16 2 30.00 -8.0Greenlight GLRE ... ... ...dd 23.15 14.10 394 15.40 -23.4GrdsmHld n GSUM ... ... ... 13.99 3.68 181 6.73 -26.4Griffin GRIF .40f 1.0 32 42.69 28.29 3 41.20 +12.3GrifolsSA s GRFS .46e 2.0 ... 25.18 19.92 218 22.56 -1.6Groupon GRPN ... ... ... 5.99 2.90 14042 4.66 -8.6GpAeroCN OMAB 1.71e 4.5 17 52.51 37.45 123 38.12 -8.1GrpoFin GGAL .36e .8 ... 73.45 36.09 1295 47.63 -27.7sGuarntyBc GBNK .66 1.9 25 34.80 24.70 244 34.85 +26.0GuarBcs n GNTY .56 1.7 21 37.36 28.00 17 32.85 +7.2GuarFBc GFED .48 2.0 21 23.98 15.89 0 23.98 +7.4GulfIsland GIFI .04 .4 ...dd 13.95 6.90 57 10.15 -24.4GulfRes GURE ... ... 3 2.05 1.31 20 1.42 -3.4GulfportE GPOR ... ... 5 15.09 8.11 4746 10.29 -19.4Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.57 +2.4H -:H&E Eqp HEES 1.10 3.0 12 44.24 17.44 353 37.06 -8.8sHD Supply HDS ... ... 17 41.89 28.97 4192 43.16 +7.8sHMN Fn HMNF ... ... 17 19.60 16.61 3 19.25 +.8sHMS Hldgs HMSY ... ... 43 22.06 11.01 408 22.30 +31.6HTG Mol h HTGM ... ... ...dd 5.83 1.59 798 3.93 +93.6HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.86 -2.3HabitRest HABT ... ... 56 18.75 8.10 304 9.45 -1.0HackettGp HCKT .34f 2.1 20 19.24 13.24 152 16.56 +5.4Hailiang n HLG ... ... ... 88.92 7.70 45 80.90 +79.0HainCels lf HAIN ... ... ... 45.61 25.41 1894 26.96 -36.4HalladorE HNRG .16 2.1 8 8.40 4.79 210 7.50 +23.2HallmkFn HALL ... ... ...dd 11.83 8.62 69 10.03 -3.8Halozyme HALO ... ... 42 21.48 11.41 594 18.69 -7.7HamiltnBc HBK ... ... ...dd 15.99 14.00 4 15.05 -2.3sHamilLa n HLNE .70 1.4 ... 48.76 20.03 146 48.55 +37.2tHancJaf n HJLI ... ... ... 5.64 4.55 117 4.63 -11.6HancWhit HWC .96 1.9 19 56.40 41.05 535 51.85 +4.7HancWht 45 HWCPL 1.49 5.9 ... 26.73 25.00 10 25.25 -3.1HanmiFin HAFC .96 3.1 17 33.10 25.45 198 30.70 +1.2Hanwha rs HQCL ... ... 17 9.50 6.30 30 6.80 -3.1HarbrOne n HONE ... ... 61 22.29 15.92 39 18.78 -2.0Harmonic HLIT ... ... ...dd 5.60 2.80 596 4.20 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 91 6.15 2.35 97 4.55 +37.9HarvCapCr HCAP 1.14a 10.9 7 14.09 9.90 13 10.42 -4.9HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.30 -.6Hasbro HAS 2.52f 2.9 52 116.20 79.00 1135 87.06 -4.2HawHold HA .48 1.3 5 59.45 32.40 626 37.30 -6.4HawaiiTel HCOM ... ... ...dd 31.91 24.01 8 26.74 -13.4Hawkins HWKN .88 2.6 17 50.65 30.55 28 33.85 -3.8HawthornB HWBK .40f 1.8 17 23.00 18.07 4 22.35 +7.7HaymkAc n HYAC ... ... ... 9.85 9.50 34 9.78 +2.3HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.15 9.88 20 10.01 +1.1HaynesIntl HAYN .88 2.0 ...dd 45.14 28.97 76 43.49 +35.7HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 992 37.00 -29.8HlthInsInn HIIQ ... ... 26 37.38 12.65 453 35.00 +40.3sHealthEqty HQY ... ... 96 78.10 40.21 1412 79.74 +70.9HlthStrm HSTM 1.00e ... 74 31.53 21.15 232 28.06 +21.2HrtlndEx HTLD .08 .4 19 25.22 17.38 474 18.46 -20.9sHeartFn HTLF .52a .9 19 56.60 42.10 77 56.45 +5.2HeatBio rs HTBX ... ... ... 7.89 1.09 772 2.35 -38.6HebronTc n HEBT ... ... ... 4.05 1.45 43 1.61 -38.9HeidrkStr HSII .52 1.3 ...dd 39.73 17.90 123 38.90 +58.5HelenTroy HELE ... ... 16 102.88 81.10 87 93.15 -3.3tHeliMAn h HMNY ... ... ... 38.86 .40 23306 .39 -93.8Helius Med n HSDT ... ... ... 11.78 7.47 45 11.15 +42.8HemisMda HMTV ... ... ... 13.20 10.50 54 12.30 +6.5HennesAd s HNNA .40 2.1 9 20.00 14.29 5 19.19 +16.0HSchein s HSIC ... ... 27 93.50 62.56 1204 70.33 +.6HrtgeCo HTBK .44 2.5 20 17.67 12.76 511 17.52 +14.4sHrtgeFn HFWA .60 1.8 23 33.40 23.85 154 33.30 +8.1HeritCryst HCCI ... ... 31 25.20 14.35 70 21.05 -3.2sHernTher h HRTX ... ... ...dd 35.10 12.70 1345 33.55 +85.4HerzdCrb CUBA .12e ... ...q 7.54 6.60 2 6.77 -5.3HeskaCorp HSKA ... ... 65 115.00 56.59 39 106.67 +33.0Hexindai n HX ... ... ... 17.00 10.20 19 11.92 +7.9Hibbett HIBB ... ... 14 29.50 9.40 664 25.95 +27.2HighSenLn SNLN .79 4.3 ...q 18.41 18.13 80 18.25 +.3HighpwrInt HPJ ... ... 4 5.90 2.75 155 3.28 -11.5HghwyH HIHO .32e 7.2 ... 6.55 3.10 10 4.47 +6.5HimaxTch HIMX .24e 2.9 57 13.95 5.97 1905 8.23 -21.0HingmSv HIFS 1.36a .6 19 242.00 174.47 1 216.98 +4.8Histogenics HSGX ... ... ...dd 3.35 1.60 68 2.57 +25.4Holl ysys HOLI .12e .5 11 28.35 15.84 187 23.95 +7.5Hologic HOLX ... ... ...dd 46.80 35.10 2618 38.00 -11.1HomeBLA HBCP .68f 1.5 20 47.20 34.12 15 44.91 +3.9HomeBcs s HOMB .44 1.9 24 26.30 20.82 404 23.28 +.1HmFdB LA HFBL .48 1.5 19 32.90 23.10 2 32.02 +13.8HomeStreet HMST ... ... 23 32.60 24.00 110 27.70 -4.3HometBk n HMTA .04p ... ... 13.00 9.80 12.20 +9.2HomeTrBc HTBI ... ... 27 28.00 21.40 22 27.70 +7.6HomolMd n FIXX ... ... ...dd 24.40 16.12 150 19.99 +7.1HookerFu HOFT .56 1.3 18 52.75 35.90 313 44.55 +4.9HopeBcp HOPE .52 2.8 16 19.92 15.10 648 18.34 +.5HopFedBc HFBC .20 1.3 21 16.45 13.51 4 15.83 +12.3sHorizBcp s HBNC .60f 1.9 19 32.23 25.00 39 32.43 +16.7HorizPhm HZNP ... ... ...dd 16.72 10.10 1556 16.37 +12.1HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 67 10.05 -10.4Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 193 24.73 +.8HorzDAX DAX .60m 2.0 ... 34.00 28.53 2 30.24 -4.3Hortonwks HDP ... ... ...dd 22.00 11.50 1195 17.76 -11.7HospPT HPT 2.12f 7.4 11 31.27 23.83 945 28.70 -3.9HostessBr n TWNK ... ... 24 16.75 11.00 1092 13.40 -9.5Hostess wt TWNKW ... ... ... 3.16 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 210 6.60 -29.0HoustWC HWCC .12m 1.5 ... 8.40 4.70 102 8.25 +14.6HovnEn pf A HOVNP ... ... ... 8.47 5.50 0 6.74 -10.2HowardBcp HBMD ... ... 29 24.20 16.70 29 18.15 -17.5HubGroup HUBG ... ... 28 52.25 33.18 204 49.65 +3.7HudsonGbl HSON .20 11.4 ...dd 2.44 1.26 45 1.76 -22.0HudsonTc HDSN ... ... 38 10.40 2.05 1054 2.25 -62.9HuntJB JBHT .96 .8 20 130.35 85.61 733 126.82 +10.3HuntMar un HUNTU ... ... ... 10.90 9.85 10.12 +2.5HunterMar HUNT ... ... ... 10.00 7.99 9.82 +.6HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 5293 15.28 +4.9HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 64 26.79 -4.8HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 33 25.53 -1.9Str 7handl n HNDL ... ... ... 25.98 23.65 9 24.27 -3.2Hurco HURC .44f .9 19 50.50 31.18 16 47.90 +13.8HuronCon HURN ... ... ...dd 44.85 29.53 69 40.75 +.7HutChMd n HCM ... ... ... 42.25 19.80 144 28.73 -27.1HuttigBld HBP ... ... ...dd 7.75 4.82 75 5.32 -20.0Hydrognc HYGS ... ... ...dd 12.00 6.75 47 7.70 -30.6I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.17 +3.0I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .35 +16.7IAC Inter IAC 1.36 .9 60 166.64 98.27 908 159.22 +30.2IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 34 3.43 -.3ICC Hld n ICCH ... ... 77 18.00 14.54 16.18 -.6ICF Intl ICFI .56 .8 22 71.95 41.10 106 70.90 +35.0ICU Med ICUI ... ... ...cc 298.30 164.00 120 291.90 +35.1IClickInt n ICLK ... ... ...dd 11.40 5.05 101 7.96 -12.0ID Syst IDSY ... ... ...dd 8.05 5.50 99 6.01 -13.4sIdexxLab s IDXX ... ... 65 219.35 146.09 445 217.45 +39.1IES Hldgs IESC ... ... 25 19.35 14.05 12 17.70 +2.6IF Bancp IROQ .20f .9 25 21.65 19.10 13 21.38 +8.7IFresh n IFMK ... ... ...dd 18.00 4.62 9 6.17 -52.5IHS Mark INFO ... ... 30 52.61 42.40 1618 50.58 +12.0II-VI IIVI ... ... 30 53.08 30.73 706 47.10 +.3ILG Inc ILG .70 2.0 40 35.00 24.38 1068 34.68 +21.8tIMV Inc n IMV ... ... ... 7.21 6.30 14 6.20 -9.9INTLFCStn INTL ... ... 16 50.68 33.11 82 50.07 +17.7IPG Photon IPGP ... ... 40 264.11 136.62 318 256.25 +19.7iPass IPAS ... ... ...dd 1.46 .25 474 .43 -16.9iPicEnt n IPIC ... ... ... 17.00 6.75 2 9.35 -38.2IQ US Lg n CLRG .08e ... ... 27.80 24.16 11 25.59 +1.2IQIYI n IQ ... ... ... 32.40 15.30 20210 29.26 +88.2IRSA Prop IRCP 1.86e 5.4 ... 64.68 31.10 6 34.25 -39.4sIRhythm n IRTC ... ... ...dd 77.67 34.95 471 79.82 +42.4iRobot IRBT ... ... 30 109.78 55.77 511 65.92 -14.1iShEMAsia EEMA 1.23e 1.6 ...q 81.27 63.72 17 74.65 +1.2iShTurkey TUR 1.10e 3.5 ...q 47.13 30.61 337 31.40 -27.7iShIntTBd s IGOV ... ... ...q 201.98 48.33 211 49.34 -1.2iShNewZea ENZL 2.01e 4.1 ...q 50.56 44.71 10 49.57 +4.4iSh1-3yITB ISHG .20e .2 ...q 87.67 80.47 1 82.94 -1.5iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 341 98.09 -.5iShGTimb WOOD .94e 1.1 ...q 82.90 60.17 17 82.56 +16.1iShEurFn EUFN .74e 3.4 ...q 25.85 21.03 3785 21.58 -7.4iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.73 386 77.47 +1.6iShEMInfr EMIF .93e 3.1 ...q 35.28 29.72 1 30.23 -8.1iShGClnEn ICLN .33e 3.5 ...q 10.08 8.31 77 9.30 -.2iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 358 49.60 -.7iSh ACWI ACWI 1.43e 1.9 ...q 77.54 65.00 3770 73.43 +1.9iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 910 65.82 +2.0iShEMBd EMB 5.27e 4.9 ...q 117.46 106.93 1735 108.13 -6.9iShGnmaBd GNMA .75e 1.6 ...q 50.14 47.84 5 48.26 -2.5iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 4306 101.83 -3.5iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 16966 83.25 -.7iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 2 41.10 -.2iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 69 30.27 +.9iShEuroSC IEUS 1.08e 1.8 ...q 62.36 51.45 7 58.99 +2.0iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 214 194.14 +14.3iShIndia50 INDY .15e .4 ...q 39.29 33.19 36 35.33 -4.8iShNsdBio s IBB ... ... ...q 119.30 96.84 2081 109.16 +2.2iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 618 103.78 -2.6iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 73 107.17 -4.3iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 280 106.23 -2.7iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.49 458 103.64 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 250 119.62 -2.1iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 197 54.10 -2.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, June 6, 2018

PAGE 73

iSCorUSGr s IUSG .72e 1.2 ...q 58.49 47.00 330 58.33 +8.5iShShtTrB SHV .03e ... ...q 110.43 110.18 1542 110.28 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2708 37.40 -1.8iShCrShUS s ISTB ... ... ... 50.47 48.89 117 49.04 -1.6siShSCGrth IJT 1.54e .8 ...q 190.58 149.00 134 191.91 +12.8Itus Cp hrs ITUS ... ... ...dd 6.43 .60 74 3.64 +54.2Iberiabnk IBKC 1.52f 1.9 30 87.55 68.55 433 81.50 +5.2Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 18 26.82 -5.5Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 27.15 -3.4Icahn Ent IEP 7.00f 9.9 29 73.23 47.56 64 70.79 +33.6IchorHld n ICHR ... ... 12 35.51 17.76 1098 26.23 +6.6Icon PLC ICLR ... ... 34 131.67 90.01 201 131.12 +16.9IconixBrnd ICON ... ... 1 7.06 .58 774 .65 -49.6IdealPower IPWR ... ... ...dd 3.29 1.06 49 1.16 -18.3Identive lf INVE ... ... ...dd 5.91 2.55 13 4.39 +31.4IderaPhm IDRA ... ... ...dd 2.87 1.32 2271 2.07 -1.9siKangHlth KANG ... ... 18 20.40 11.70 573 20.47 +29.6Ikonics IKNX ... ... ... 13.03 7.25 29 10.18 +35.4Illumina ILMN ... ... 72 281.74 167.98 457 279.10 +27.7ImageSens ISNS ... ... ...dd 5.20 2.50 11 4.20 +42.4sImmersn h IMMR ... ... 9 15.36 5.76 523 15.46 +119.0ImmuCell ICCC ... ... 78 9.25 5.26 1 7.05 -19.8ImmuneDs IMDZ ... ... ...dd 13.05 2.80 128 4.20 +7.7ImmuneP rs IMNP ... ... ... 3.43 .21 279 .24 -58.6ImunoGn IMGN ... ... ...dd 13.41 4.26 2358 11.47 +78.9Imunmd IMMU ... ... ...dd 26.04 7.17 2552 25.11 +55.4Immuron n IMRN ... ... ... 16.70 4.47 6 9.00 +70.1Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 137 2.64 +68.2ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 319 49.00 +23.4Impinj n PI ... ... ... 60.85 9.95 1250 20.48 -9.1ImprimisP IMMY ... ... ...dd 3.90 1.35 17 2.24 +31.8Incyte INCY ... ... ...dd 140.11 60.23 1297 68.41 -27.8sIndBkMA INDB 1.52f 1.9 24 81.15 60.30 78 81.50 +16.7sIndBkMI IBCP .60 2.3 20 26.05 18.50 103 25.90 +15.9IndepBkTX IBTX .56f .7 23 79.00 51.71 221 76.45 +13.1IndusAcq n INDU ... ... ... 11.74 9.65 0 9.84 +.9IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.55 +5.0IndSvAm lf IDSA ... ... ... 2.70 1.13 19 2.08 +26.8IndLogis n ILPT .27p ... 68 24.00 17.21 114 21.16 -9.4Innera INFN ... ... ...dd 12.39 6.10 2588 8.86 +40.0InnityPh INFI ... ... ...dd 3.75 .93 547 1.94 -4.4InfPrCas IPCC 2.32 1.6 30 147.90 83.00 35 147.30 +39.0InaRx n IFRX ... ... 81 42.83 14.47 20 37.33 +78.2InfoSvcs III .20f 5.1 5 4.63 3.52 36 3.95 -5.3InfoSonc rs IFON ... ... ... 21.00 2.70 191 3.34 -53.5InfrEnAlt IEA ... ... ... 10.42 8.25 167 9.08 -8.5InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.3 12 38.10 20.75 67 28.85 -16.6InnerWkgs INWK ... ... 25 12.03 8.19 795 8.88 -11.5Innodata INOD ... ... ...dd 1.90 .88 7 1.14 -16.2Innophos IPHS 1.92 3.9 43 51.34 38.66 73 48.66 +4.1Innospec IOSP .88f 1.1 29 79.90 54.10 98 78.85 +11.7InnovBio rs INNT ... ... ... 50.50 3.43 88 12.76 +109.2MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 34 2.88 -2.0Innoviva INVA 1.00 6.8 14 17.99 11.47 1771 14.78 +4.2sInogen INGN ... ... ...cc 189.76 87.35 235 191.88 +61.1Inovalon n INOV .12p ... ... 17.80 8.90 520 10.55 -29.7InovioPhm INO ... ... ...dd 8.64 3.76 947 4.56 +10.4Inpixon rs INPX ... ... ... 65.40 .29 1457 .36 -94.4InseegoCp INSG ... ... ...dd 2.33 .87 222 1.93 +19.9sInsightEnt NSIT ... ... 17 48.76 32.11 163 49.31 +28.8Insignia s ISIG .70e ... ...dd 2.40 .90 7 1.80 +51.3Insmed INSM ... ... ...dd 33.94 11.49 680 28.75 -7.8InspEnt INSE ... ... ... 14.00 4.40 108 5.95 -39.3Insteel IIIN .12a .4 24 34.32 23.20 64 31.85 +12.5Insulet PODD ... ... ...dd 96.38 40.92 417 95.52 +38.4InsysTher s INSY ... ... ...dd 14.00 4.10 481 6.68 -30.6IntecPhm n NTEC ... ... ...dd 9.80 4.35 53 4.65 -9.7IntegLfSc s IART ... ... 72 65.79 41.51 1158 63.61 +32.9sIntgDv IDTI ... ... 36 34.54 23.07 1020 34.63 +16.5IntegMed n IMTE ... ... ... 44.00 1.85 11 14.59 +159.1Intel INTC 1.20 2.1 21 57.60 33.23 21650 56.53 +22.5Intellia n NTLA ... ... ...dd 35.99 11.75 887 27.05 +40.7Intelliph IPCI ... ... 3 2.92 .32 69 .42 -47.9IntParfum IPAR .84 1.6 37 55.20 34.40 152 52.60 +21.1InteractB IBKR .40 .6 40 80.32 35.44 1083 70.42 +18.9InterceptP ICPT ... ... ...dd 135.59 51.05 277 72.84 +24.7InterDig IDCC 1.40 1.7 11 84.55 67.55 346 81.45 +7.0Interface TILE .26 1.1 24 26.25 18.30 217 23.30 -7.4Intergroup INTG ... ... ...dd 28.35 21.30 4 25.85 +8.4IntlnkEl n LINK ... ... ...cc 9.85 4.10 0 4.49 -14.0Intermolec IMI ... ... ...dd 1.65 .86 5 1.40 +2.2Internap rs INAP ... ... ... 22.36 8.88 236 11.38 -27.6IntlBcsh IBOC .66 1.5 18 44.40 33.00 148 44.00 +10.8IntlSpdw ISCA .47f 1.1 9 47.45 32.25 83 43.15 +8.3IntrntGold IGLD ... ... ... 11.26 2.60 4 2.62 -69.0IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 1 10.35 +13.6IntrpDia rs IDXG ... ... 1 2.04 .72 474 .90 -12.3IntersENT XENT ... ... ...dd 42.78 24.65 200 42.05 +29.8Intersectns INTX ... ... ...dd 4.89 1.46 13 2.20 -2.7Intevac IVAC ... ... 97 14.00 4.51 195 4.85 -29.2IntraCellu ITCI ... ... ...dd 25.82 9.35 240 22.21 +53.4sIntriCon IIN ... ... ...cc 33.90 6.05 106 35.10 +77.3sIntuit INTU 1.56 .7 46 207.14 130.26 1225 208.23 +32.0sIntSurg s ISRG ... ... 74 484.12 292.17 1580 492.37 +34.9Investar ISTR .14f .5 27 28.25 20.25 14 28.15 +17.0InvestBncp ISBC .36 2.7 20 14.69 12.48 2987 13.49 -2.8InvTitl ITIC 1.60a .8 16 221.88 162.67 1 190.48 -4.0Invuity n IVTY ... ... ...dd 9.55 2.35 128 3.60 -41.9IonisPhm IONS ... ... ...cc 65.51 39.07 611 46.14 -8.3IovanceTh IOVA ... ... ...dd 19.90 4.45 3430 15.00 +87.5iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 34.82 +9.8iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 19.25 8.15 11 18.75 +23.8Iridex IRIX ... ... ...dd 10.98 4.28 14 7.08 -7.1IridiumCm IRDM ... ... 20 17.70 9.68 2200 16.85 +42.8Iridium pfB IRDMB 16.88 2.9 ... 593.19 348.00 2 572.41 +42.4IronwdPh IRWD ... ... ...dd 19.94 12.89 959 17.44 +16.3iShRUT P n AMCA .26e ... ... 28.53 24.40 1 26.80 -2.0iSh USD n SUSC ... ... ... 25.90 24.01 0 24.22 -4.9iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 6 24.50 -1.8iShExpoTc XT .14p ... ...q 38.52 30.75 157 37.40 +5.5iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 7 60.25 +3.3iShHYlexOG HYXE ... ... ... 55.47 49.80 50.13 -1.8iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 6 26.41 -2.7iSh ESG Opt ESGD ... ... ... 72.49 62.02 16 67.87 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 1 59.21 +.1iShCTotBd s IUSB ... ... ...q 51.49 48.94 101 49.25 -3.2iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 215 28.81 +.4iSh UAE UAE .63e 3.8 ...q 18.08 15.86 9 16.62 -1.1iSh Qatar QAT .66e 3.7 ...q 18.00 13.01 5 17.72 +9.4iShCmdSel COMT 1.89e 4.9 ...q 40.62 31.13 929 38.80 +6.8iShGblGld rs RING ... ... ...q 20.84 16.88 38 17.83 -5.2Isramco ISRL ... ... ...dd 128.93 92.00 0 116.45 +11.3Iteris ITI ... ... ...dd 8.17 4.09 248 5.05 -27.5IterumTh n ITRM ... ... ... 13.00 11.23 43 12.10 -5.8Itron ITRI ... ... ...dd 79.95 56.70 272 58.85 -13.7IturanLoc ITRN .96 2.9 18 38.00 28.50 93 32.90 -3.8IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.31 66 1.34 -70.4J -:J&J Snack JJSF 1.80 1.2 23 157.33 124.10 65 147.45 -2.9j2Global JCOM 1.66f 1.9 30 90.90 70.27 198 86.32 +15.0JA Solar JASO ... ... 11 8.48 6.01 321 7.13 -4.4JD.com JD ... ... 20 50.68 34.76 19365 38.87 -6.2JMU Ltd JMU ... ... ... 2.60 .48 114 .52 -49.0sJackHenry JKHY 1.48 1.2 29 127.31 98.16 237 127.13 +8.7JackInBox JACK 1.60 1.9 24 110.21 79.23 493 82.78 -15.6JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.65 +5.1JkksPac JAKK ... ... ...dd 4.35 1.95 18 2.75 +17.0Jamba JMBA ... ... ...dd 10.71 6.71 85 10.10 +25.3JRiverGrp JRVR 1.20a 3.1 26 44.34 32.17 83 38.74 -3.2sJanusSmC JSML ... ... ... 40.64 32.73 11 41.11 +11.9JanSmMid JSMD ... ... ... 43.68 33.36 8 42.96 +10.6JanLTCar n OLD ... ... ... 27.72 21.60 1 24.67 +3.0JanObes n SLIM ... ... ... 36.65 25.28 3 36.51 +17.8JanOrgan n ORG ... ... ... 36.00 27.49 6 33.11 -4.1Jason Inds JASN ... ... ...dd 3.88 .77 13 2.97 +25.3Jason wt JASNW ... ... ... .14 .01 .02 -17.4sJazzPhrm JAZZ ... ... 24 172.78 128.58 521 172.54 +28.1JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .19 -49.3JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 7.01 13 7.71 -10.2JetBlue JBLU ... ... 11 24.13 18.05 3454 18.86 -15.6JetPay h JTPY ... ... ...dd 4.90 1.45 15 2.00 -21.3JewettCm s JCTCF ... ... 21 8.96 5.73 21 7.55 +.7sJohnsnOut JOUT .48 .6 20 78.48 43.00 60 80.57 +29.8JointCorp JYNT ... ... ...dd 8.00 3.41 28 7.37 +48.6JounceTh n JNCE ... ... ... 29.25 6.92 2722 7.62 -40.2JunprPhm JNP ... ... 15 13.25 4.30 82 9.05 +86.6K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 371 23.59 +31.1KBL Merg n KBLM ... ... ... 10.00 9.65 9.93 +2.3KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .39 +32.8KBL Mg un KBLMU ... ... ... 10.60 9.10 10.60 +4.3KBS Fash rs KBSF ... ... ... 15.00 1.41 118 5.27 +27.2KCAP Fin KCAP .40 12.6 ... 4.00 2.91 63 3.18 -6.7KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 2 25.45 +1.4KEYW Hld KEYW ... ... ...dd 9.74 4.94 348 9.30 +58.4KLA Tnc KLAC 3.00f 2.5 16 123.96 87.93 1084 118.13 +12.4KLX KLXI ... ... 27 82.50 45.73 480 72.65 +6.4KVHInd KVHI ... ... ...dd 12.65 9.05 18 11.35 +9.7KaiserAlu KALU 2.20 2.0 36 116.86 83.74 71 111.24 +4.1Kala Ph n KALA ... ... ... 26.75 11.81 114 15.50 -16.2Kalvista rs KALV ... ... ...dd 15.80 5.48 56 8.75 -10.3Kamada KMDA ... ... ... 8.40 3.75 6 5.10 +7.4KandiTech KNDI ... ... ... 9.90 3.50 2103 4.38 -35.7Karyophm KPTI ... ... ...dd 20.39 8.00 658 17.76 +85.0KayAnAc n KAAC ... ... ... 10.08 9.64 0 9.82 +1.1KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.35 +3.9KaziaTh rs KZIA ... ... ... 6.68 1.63 9 4.99 +56.9KearnyF s KRNY .16f 1.1 56 15.60 12.75 319 14.55 +.7KellySA KELYA .30 1.3 12 32.31 21.01 161 23.48 -13.9KellySB KELYB .30 1.0 15 29.07 20.18 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 71 6.55 +61.7KY FstFd KFFB .40 4.6 36 10.00 8.25 0 8.65 -3.4KeryxBio KERX ... ... ...dd 8.38 3.92 998 5.25 +12.9KewnSc KEQU .68 2.1 21 34.95 22.85 0 32.95 +13.7KeyTrn KTCC ... ... 16 8.60 6.69 8 8.40 +23.2Kforce KFRC .48 1.4 26 34.25 16.75 162 33.95 +34.5KimballEl KE ... ... 19 22.45 15.75 53 19.55 +7.1KimballInt KBAL .28 1.7 17 20.97 15.40 41 16.46 -11.8KindredBio KIN ... ... ...dd 10.40 6.55 85 10.30 +9.0KingldJw KGJI ... ... 2 2.50 1.20 43 1.32 -34.7Kingstone KINS .40 2.3 27 21.70 13.21 16 17.40 -7.4KingtoneW KONE ... ... ... 9.90 2.63 34 7.55 +76.4KiniksaPh n KNSA ... ... ... 24.64 16.54 199 18.24 -6.3KinsaleCp n KNSL .28 .5 ... 55.45 34.70 39 53.83 +19.6Kirklands KIRK ... ... 37 13.48 8.17 317 12.54 +4.8KitovPh n KTOV ... ... ... 3.81 1.27 875 2.56 +12.3KitovPh wt KTOVW ... ... ... 1.10 .40 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 51 2.75 +57.1KopinCp KOPN ... ... ...dd 4.60 2.80 548 3.65 +14.1KornitDig n KRNT ... ... ... 21.80 11.70 303 17.25 +6.8Koss h KOSS ... ... ...dd 3.58 1.40 38 2.19 -29.1KraftHnz n KHC 2.50 4.3 16 93.88 54.11 4914 57.92 -25.5KratosDef KTOS ... ... ...dd 13.93 8.90 669 11.33 +7.0KrystlBio n KRYS ... ... ... 12.00 8.03 101 11.00 +4.6Kulicke KLIC ... ... 50 28.71 18.22 592 23.62 -2.9KuraOnc n KURA ... ... ...dd 24.03 5.90 259 16.20 +5.9L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 11 19.65 -3.9LGI Homes LGIH ... ... 11 81.88 34.11 376 60.73 -19.1 sLHC Grp LHCG ... ... 39 78.35 56.76 280 79.87 +30.4LKQ Corp LKQ ... ... 19 43.86 29.60 2941 32.49 -20.1tLM FdgA n LMFA ... ... ... 6.65 .55 48 .56 -64.6LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 25 73.28 38.86 537 70.91 +24.1LRAD h LRAD .04 2.0 ...dd 2.58 1.46 106 1.98 -20.5LSI Ind lf LYTS .20 3.5 26 9.54 4.99 137 5.72 -16.9LaJollaPh LJPC ... ... ...dd 41.36 22.68 266 32.32 +.4LakeShBc h LSBK .40 2.3 43 18.00 15.41 0 17.51 +2.1LakeldB LBAI .46f 2.2 19 21.90 15.06 50 20.75 +7.8Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 34 49.86 +2.8LakeInd LAKE ... ... 11 17.18 11.20 57 14.35 -1.4LamResrch LRCX 4.40f 2.2 20 234.88 139.24 2507 201.84 +9.7LamarAdv LAMR 3.64 5.1 24 79.17 61.36 586 70.83 -4.6LancastrC LANC 2.40 1.9 30 135.86 113.34 75 128.15 -.8Landcad n LCA ... ... ... 11.00 9.89 41 10.15 +2.1Landcad wt LCAHW ... ... ... .83 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 10.40 1 11.05 +5.0Landec LNDC ... ... 19 14.95 11.42 16 14.30 +13.5LandBncp LARK .80b 2.8 29 30.24 25.73 0 28.48 -1.8LandmInfr LMRK 1.47 10.9 21 18.75 12.95 76 13.45 -25.7LandIn pfA LMRKP 2.00 8.4 ... 26.14 21.76 17 23.74 -6.0LndInf un B LMRKO 1.98 8.4 ... 25.76 22.15 5 23.52 -7.8LandInf pfC LMRKN 1.75 7.5 ... 25.22 22.17 6 23.30 -3.9LandsEnd LE ... ... 25 23.95 10.55 181 22.10 +13.0Landstar LSTR .60 .5 25 118.60 80.00 220 111.80 +7.4Lantheus n LNTH ... ... 5 24.45 13.55 425 14.45 -29.3Lantronix LTRX ... ... ... 3.56 1.78 235 3.37 +66.8Lattice LSCC ... ... ...dd 7.10 5.05 564 6.03 +4.3LaureatE n LAUR ... ... ... 18.96 10.46 919 16.55 +22.1Lawsn LAWS ... ... 7 28.00 19.30 8 24.35 -1.6Layne LAYN ... ... ...dd 16.96 7.16 349 15.46 +23.2Lazydays n LAZY ... ... 30 11.10 8.28 61 8.89 -19.9LeMaitreV LMAT .28 .8 39 41.28 25.05 71 34.45 +8.2LeadgBr g LBIX ... ... ...dd 3.75 .74 7 1.19 -27.0LeapTh n LPTX ... ... ... 10.25 4.90 72 8.36 +34.0LegacyRes LGCY ... ... ...dd 10.54 1.07 374 5.86 +264.0LegcyR pf LGCYP 2.00 18.9 ... 18.05 3.69 30 10.61 +125.7LegcyR pfB LGCYO 2.00 21.3 ... 15.90 3.69 38 9.40 +100.4LegacyTxF LTXB .64 1.5 19 46.45 34.58 171 43.05 +2.0LM DevDvr DDBI ... ... ...q 31.49 27.53 2 29.72 +.1LM EMDvr EDBI ... ... ...q 35.60 29.72 1 31.39 -5.0LM USDvrs UDBI ... ... ...q 32.99 29.13 31.76 +.7LM LoVHiD LVHD ... ... ...q 32.10 28.75 31 29.57 -6.2LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.69 -6.1LM SC Qu n SQLV ... ... ... 29.60 23.33 29.59 +8.6LeisAcq n LACQ ... ... ... 9.65 9.55 0 9.63 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.02 9.30 9.98 +.7LendgTree TREE ... ... ...dd 404.40 158.00 219 263.50 -22.6LevOneBc n LEVL ... ... 60 30.79 27.05 19 28.25 -3.5LexiPhm rs LXRX ... ... ...dd 18.00 7.67 794 12.63 +27.8LexnFint n LX ... ... ...cc 20.00 10.15 142 15.42 +10.9LianlouSm LLIT ... ... ... 3.69 1.05 107 2.40 +36.8LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 115 69.48 -18.3LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 1318 69.97 -17.8LibExpA n LEXEA ... ... ... 58.20 35.89 289 44.18 -.3LibExpB n LEXEB ... ... ... 57.52 39.17 43.39 -3.6tLibtyGlobA LBTYA ... ... ...dd 39.73 27.98 1738 28.19 -21.3LibtyGlobB LBTYB ... ... ... 39.00 28.00 29.00 -18.4LibtyGlobC LBTYK ... ... ... 37.86 27.04 3971 27.26 -19.4LibLA A n LILA ... ... ...dd 24.00 18.26 151 21.61 +.1LibLA C n LILAK ... ... ... 23.92 17.90 613 21.61 +1.0LibMSirA n LSXMA ... ... ... 46.75 38.61 437 45.43 +14.5LibMSirB n LSXMB ... ... ... 47.80 38.62 46.53 +4.6LibMSirC n LSXMK ... ... ... 46.69 38.52 527 45.49 +14.7LibMBrA n BATRA ... ... ... 26.52 21.35 46 24.87 +12.8LibMCFor FWONK ... ... ... 41.14 28.37 1372 31.49 -7.8LibMAFor FWONA ... ... ... 39.37 27.22 153 30.21 -7.7LibMBrC n BATRK ... ... ... 26.20 21.53 173 24.84 +11.8LibertyTax TAX .64 6.0 11 14.70 7.75 34 10.70 -2.7sLibTripA A LTRPA ... ... ...cc 16.15 7.90 759 16.80 +78.2LibTripA B LTRPB ... ... 65 17.05 9.00 17.00 +80.9LifePtHlth LPNT ... ... 52 67.95 41.45 391 54.75 +9.9LifetimeBr LCUT .17 1.5 19 20.20 10.00 33 11.15 -32.4Lifevant rs LFVN ... ... ... 6.84 2.86 87 4.89 +2.7LifewayFds LWAY ... ... 19 10.75 4.76 16 5.74 -28.3sLigandPh LGND ... ... 64 199.12 110.35 229 199.36 +45.6LightPath LPTH ... ... ... 4.10 1.97 151 2.18 -1.8Lightbrdg rs LTBR ... ... ... 4.80 .94 207 1.15 -5.7tLimbach n LMB ... ... ...dd 15.22 11.20 19 11.21 -18.9LimelghtN LLNW ... ... ... 6.05 2.72 1050 5.15 +16.8Limoneira LMNR .25 1.0 22 26.06 19.30 21 24.73 +10.4LincEdSv LINC .08 4.4 ...dd 3.55 1.49 53 1.81 -10.3LincElec LECO 1.56 1.7 26 101.34 81.48 372 91.52 -.1LindbladEx LIND ... ... 63 13.00 8.66 172 12.01 +22.7Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 76 1.21 -64.8Liquidity LQDT ... ... ...dd 7.65 4.34 82 5.85 +20.6Littelfuse LFUS 1.48 .7 44 226.33 157.91 158 219.91 +11.2sLivaNova n LIVN ... ... 32 96.16 54.67 375 96.00 +20.1LiveOakB n LOB .12 .4 12 30.45 20.75 148 30.35 +27.3LiveVent rs LIVE ... ... ...cc 26.50 9.11 13 12.39 -22.5LiveXLve n LIVX ... ... ... 10.25 3.43 108 4.81 +20.3sLivePrsn LPSN ... ... ...dd 21.15 10.30 1535 21.75 +89.1Logitech LOGI .63e 1.5 32 43.54 32.66 242 42.86 +27.4LogMeIn LOGM 1.20 1.1 98 134.80 103.00 592 108.00 -5.7LoneRs n LONE ... ... ... 7.50 2.43 153 7.03 +77.1LoopInd n LOOP ... ... ... 19.00 10.41 34 12.04 -16.9LoralSpac LORL ... ... 57 51.75 37.65 57 37.90 -14.0LoxoOncol LOXO ... ... ...dd 208.95 67.02 964 182.38 +116.7slululemn gs LULU ... ... 56 125.10 51.30 2776 124.05 +57.8Lumentm n LITE ... ... 16 74.40 41.95 1875 60.80 +24.3sLuminex LMNX .24 .8 38 29.27 18.62 295 29.23 +48.4LunaInn h LUNA ... ... ...cc 4.00 1.16 63 3.31 +36.2LuthBur n LBC .07e ... ... 13.60 11.02 70 12.70 +5.5M -:MACOM MTSI ... ... ...dd 65.99 15.46 859 23.63 -27.4MAM Soft MAMS ... ... 21 9.42 6.11 22 8.91 +18.6MB Fncl MBFI .96 1.9 20 51.33 38.29 999 50.18 +12.7MB Fin pfC MBFIO .39p ... ... 26.48 24.20 9 25.47 -3.1MBT Fnl MBTF .28f 2.6 16 11.55 9.25 19 10.70 +.9MCBC n MCFT ... ... 19 31.26 16.82 88 30.20 +35.9MDC Pr gs MDCA .84 17.7 2 12.26 3.80 471 4.75 -51.3sMEI Phrm MEIP ... ... ...dd 3.75 1.77 1730 4.15 +97.6MER Tel rs MTSL ... ... ...dd 4.49 1.31 78 1.45 -31.3MGE Engy MGEE 1.29 2.3 27 68.70 51.05 62 57.25 -9.3MGP Ing MGPI .32a .3 57 98.65 47.64 192 91.59 +19.1MI Acq n MACQ ... ... ... 11.41 8.34 305 10.50 +3.0MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 3 11.50 +8.3MKS Inst MKSI .80f .7 17 128.28 65.90 392 117.55 +24.4MMA Cap MMAC ... ... 4 30.58 18.00 3 27.40 +12.8MSB Fin MSBF .87a 4.5 ...cc 20.70 17.10 1 19.35 +8.7MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 445 19.85 +7.3MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 1 26.15 +.2MTS MTSC 1.20 2.2 15 57.50 42.00 113 54.15 +.8MTchAcq n MTEC ... ... ... 9.95 9.17 10 9.78 +1.7MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 45 10.40 +3.3MVB Fin n MVBF .10 .5 ... 20.40 16.93 14 19.28 -4.1MYOS MYOS ... ... ...dd 2.38 1.03 11 1.49 +9.9sMYR Grp MYRG ... ... 26 40.34 23.00 55 40.35 +12.9Macatawa MCBC .24 1.9 21 12.48 8.87 33 12.34 +23.4MackFn MFNC .48 3.0 14 16.80 13.51 17 15.80 -.6MacroGen MGNX ... ... ...dd 32.74 14.36 165 22.92 +20.6sMadrigP rs MDGL ... ... ...dd 279.80 13.09 839 301.03 +228.0Magal MAGS ... ... ...cc 6.48 4.13 2 5.32 +5.1MagellnHlt MGLN ... ... 22 112.25 68.50 162 91.25 -5.5MagicSft MGIC .26e 3.0 21 9.50 7.60 10 8.65 +3.2MagicJack CALL ... ... ... 8.65 5.55 61 8.45 MagneG rs MNGA ... ... ... 31.50 .41 151 .46 -90.4MagyarBc MGYR ... ... 71 13.95 12.01 0 12.85 +.4MaidenH MHLD .60 6.8 ...dd 11.95 5.55 472 8.80 +33.3MMyTrip MMYT ... ... ...dd 38.10 22.40 344 36.90 +23.6sMalibuBoat MBUU ... ... 34 44.44 23.58 114 44.27 +48.9MalvernBc MLVF ... ... 15 28.20 21.00 7 26.90 +2.7MamEngy n TUSK ... ... ... 40.39 10.88 555 38.07 +93.9ManTech MANT 1.00f 1.8 18 62.24 37.02 128 55.78 +11.1ManhAssc MANH ... ... 28 54.21 39.10 302 44.41 -10.4ManhBrCa LOAN .48 6.4 17 7.69 4.85 35 7.55 +27.0Manitex MNTX ... ... ...dd 12.37 6.58 38 11.76 +22.5MannKd rs MNKD ... ... ...dd 6.96 1.09 1546 1.94 -16.4Mannatech MTEX .50 2.4 10 22.40 13.45 12 20.95 +39.7MaraPat rs MARA ... ... ... 10.03 .50 819 1.33 -67.6MarchxB MCHX .50e ... ...dd 3.13 2.34 39 2.68 -2.7MarPet MARPS .32e 8.6 8 4.83 2.83 4 3.71 +9.1MarinusPh MRNS ... ... ...dd 9.87 1.20 630 6.74 -17.4MktAxess MKTX 1.68 .8 54 229.84 171.45 250 208.70 +3.4MarlinBs MRLN .56 1.8 19 31.95 20.26 25 30.60 +36.6MarIntA MAR 1.32 1.0 35 149.21 96.90 1332 138.22 +1.8Marrone MBII ... ... ...dd 3.39 .85 152 1.67 +51.8MartenTr s MRTN .10 .4 34 29.60 15.12 447 22.60 +11.3MartinMid MMLP 2.00 13.2 24 19.85 12.70 58 15.10 +7.9MarvellTch MRVL .24 1.1 21 25.18 14.87 5686 22.03 +2.6sMasimo MASI ... ... 43 101.35 80.69 402 101.16 +19.3Match n MTCH ... ... 44 48.65 16.57 2058 42.78 +36.6Materialise MTLS ... ... ... 16.50 11.23 79 12.19 -4.1MatlinPr n MPAC ... ... ... 9.90 9.65 9.85 +.9MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 293 10.40 +2.5MatrixSv MTRX ... ... ...dd 20.25 7.80 121 19.50 +9.6Mattel MAT .60 3.9 ...cc 22.98 12.21 3875 15.56 +1.2Mattersight MATR ... ... ...dd 3.05 1.93 187 2.70 +5.9MatthInt MATW .76 1.4 19 66.65 47.70 72 55.75 +5.6MaximIntg MXIM 1.68 2.7 25 74.94 43.43 2292 61.36 +17.4MaxwellT MXWL ... ... ...dd 6.61 4.29 80 5.21 -9.5MaysJ MAYS ... ... 70 47.00 33.55 41.10 +5.4MazorRbt MZOR ... ... ...dd 76.56 29.55 404 59.02 +14.4sMcGrathR MGRC 1.36f 2.0 11 67.40 32.71 87 67.71 +44.1MedalFin MFIN .20 3.8 ...dd 5.56 2.08 225 5.32 +50.7MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.01 25.53 -4.9MedTrBill MTBC ... ... ...dd 5.44 1.08 44 3.45 +32.2MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 1 25.72 +1.8MediCo MDCO ... ... ...dd 43.79 24.45 744 34.55 +26.4MediciNova MNOV ... ... ...dd 14.50 4.40 92 9.22 +42.5Medidata MDSO ... ... ...cc 85.92 59.60 456 80.03 +26.3Medigus rs MDGS ... ... ... 3.18 1.08 31 1.30 -1.5MediWound MDWD ... ... ...dd 8.25 3.56 24 6.65 +49.4Medpace n MEDP ... ... 37 43.28 26.56 219 43.13 +18.9MeetGrp MEET ... ... ...dd 5.45 1.84 730 3.95 +40.1MelcoResE MLCO .32e 1.0 98 32.95 19.56 4942 30.46 +4.9Melinta rs MLNT ... ... ... 24.25 5.20 270 7.15 -54.7Mellanox MLNX ... ... ...cc 88.85 41.88 793 88.60 +36.9MelroseBn MELR .34e ... 25 20.50 17.00 3 20.00 MenloTh n MNLO ... ... ...dd 39.86 6.99 206 8.31 -71.1Menus n MRUS ... ... ... 21.94 13.23 20 18.56 -4.3MercadoL MELI .60 .2 ...cc 417.91 217.06 619 307.02 -2.4MercBank MBWM .88 2.3 18 38.08 28.92 38 37.47 +5.9MercerIntl MERC .50 3.1 14 16.50 10.45 317 16.20 +13.3sMerchBcp n MBIN .24f .9 ... 27.83 16.27 89 27.68 +40.7MercSys MRCY ... ... 49 55.00 30.11 417 37.92 -26.2MeridBcp EBSB .20 1.0 26 21.85 15.85 104 19.50 -5.3MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.82 -10.8MeridBio VIVO .50 3.3 25 16.45 13.35 203 15.25 +8.9MeritMed MMSI ... ... 50 55.50 34.05 514 51.20 +18.5MerrimP rs MACK ... ... 1 16.10 7.37 75 9.06 -11.6Mersana n MRSN ... ... ... 23.96 12.45 183 14.69 -10.6sMesaLabs MLAB .64 .3 ...dd 178.06 122.35 75 192.99 +55.3Mesoblast n MESO ... ... ... 9.64 4.74 27 5.87 +.5MetaFincl CASH .52 .4 24 117.98 60.70 78 116.05 +25.3Methanx MEOH 1.32 1.9 20 71.60 39.48 480 69.50 +14.8Michaels MIK ... ... 9 27.87 17.25 3275 19.39 -19.8Microbot rs MBOT ... ... ... 3.10 .58 352 .86 -15.7sMicrochp MCHP 1.45f 1.4 ...cc 101.73 75.80 1991 102.14 +16.2MicronT MU ... ... 7 64.66 26.85 41242 59.41 +44.5MicronetE MICT ... ... ...dd 1.77 .65 25 1.32 +17.9sMicrosoft MSFT 1.68 1.6 59 101.86 68.02 23485 102.19 +19.5MicroStr MSTR ... ... 23 196.35 122.16 49 131.31 Microvisn MVIS ... ... ...dd 3.25 1.00 525 1.43 -12.3MidPenn MPB .60 1.7 19 37.90 25.10 5 36.05 +8.9MidConEn MCEP ... ... ...dd 2.52 .92 128 1.84 +55.9Midatech n MTP ... ... ... 3.18 .66 56 .68 -18.9Middleby MIDD ... ... 19 138.89 98.06 613 99.32 -26.4MiddledB MBCN 1.12 2.2 17 54.90 42.10 5 51.85 +7.6MdsxWatr MSEX .90 2.0 30 46.74 33.96 110 44.11 +10.5MidlStBc n MSBI .88 2.6 23 36.50 28.70 93 33.33 +2.6MidWOne MOFG .78f 2.3 18 37.94 30.56 10 33.61 +.2MillerHer MLHR .72 2.1 16 41.85 29.25 145 33.60 -16.1 Mimecast n MIME ... ... ...dd 45.15 24.63 228 44.64 +55.7MiMedx MDXG ... ... 36 18.25 6.05 1453 8.32 -34.0Mind CTI MNDO .30e 13.5 10 2.55 2.10 28 2.22 -9.8Mindbody n MB ... ... ...dd 45.50 21.57 362 40.85 +34.2MinervaN NERV ... ... ...dd 10.20 4.80 148 8.60 +42.1Miragen rs MGEN ... ... ... 15.91 5.01 158 7.46 -28.5MiratiTher MRTX ... ... ...dd 46.20 2.82 454 38.90 +113.2Misonix MSON ... ... ...dd 13.25 7.05 75 12.95 +37.0Mitcham MIND ... ... ...dd 4.65 2.82 25 4.51 +42.3sMitchm pfA MINDP 2.25 9.3 ... 23.98 22.34 5 24.12 +3.7MitekSys MITK ... ... 24 10.75 7.00 117 8.75 -2.2MitelNet g MITL ... ... ...dd 11.31 6.99 957 11.04 +34.1MobileMini MINI 1.00 2.2 39 48.05 27.75 377 46.50 +34.8MobileIron MOBL ... ... ...dd 6.78 3.20 345 4.35 +11.5ModMed n MMDM ... ... ... 10.24 9.65 0 9.91 +1.1ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0sModMed rt MMDMR ... ... ... .52 .30 16 .53 +34.6ModMed un MMDMU ... ... ... 12.50 10.10 1 10.78 +2.5MolecTemp MTEM ... ... ...dd 13.25 .35 45 6.80 -32.1Moleculin n MBRX ... ... ... 3.75 .75 84 1.78 -4.3sMomenta MNTA ... ... ...dd 24.80 11.85 418 24.40 +74.9Momo MOMO ... ... ... 50.82 22.49 4367 49.73 +103.1MonakGp n MKGI ... ... ... 5.07 2.00 6 2.79 -43.9MonarCas h MCRI ... ... 31 47.92 29.37 42 46.13 +2.9Mondelez MDLZ .88 2.2 21 47.20 37.42 8096 39.26 -8.3MoneyGrm MGI ... ... ...dd 17.63 6.39 314 6.92 -47.5sMngDB A n MDB ... ... ... 48.81 24.62 1060 49.24 +65.9sMonPwSys MPWR 1.20f .9 91 134.84 93.69 198 135.76 +20.8Monotype TYPE .46 2.1 53 26.75 15.75 377 22.35 -7.3Monro MNRO .80f 1.4 30 64.15 39.65 122 57.45 +.9MonroeCap MRCC 1.40 9.7 10 15.97 12.18 127 14.45 +5.1MonstrBv s MNST ... ... 35 70.21 47.61 3534 51.36 -18.8sMornstr MORN 1.00 .8 28 123.94 72.46 105 123.83 +27.7MoSys rs MOSY ... ... ...dd 2.70 .61 112 1.75 +57.7MotifBio n MTFB ... ... ... 13.75 6.84 1 8.98 -16.9MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 26 30.16 18.53 197 22.10 -11.6MotusGI n MOTS ... ... ...dd 7.85 3.75 178 6.64 +51.6MtnPDia g MPVE ... ... ... 4.10 2.35 11 2.60 -5.5Moxian n MOXC ... ... ... 4.16 1.74 14 2.00 -48.1MudrickC n MUDS ... ... ... 9.94 9.55 563 9.61 +.2MudrcC un MUDSU ... ... ... 10.30 9.98 26 10.29 +2.9MultiColor LABL .20 .3 18 89.70 61.45 175 68.75 -8.1MustBio n MBIO ... ... ...dd 13.35 6.81 46 7.52 -37.3MutualFst MFSF .72 1.9 19 40.50 31.05 13 38.05 -1.3MySize n MYSZ ... ... ...dd 3.58 .57 1387 1.17 +80.6Mylan NV MYL ... ... 9 47.82 29.39 12404 39.98 -5.5MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 43 2.50 -26.5MyoKard n MYOK ... ... ...dd 62.83 12.60 526 47.35 +12.5MyriadG MYGN ... ... 19 41.57 20.49 479 39.79 +15.9N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 80 39.22 +6.6tNCS Mltst n NCSM ... ... ... 26.80 13.85 80 13.78 -6.5NETgear NTGR ... ... ...cc 71.42 42.60 163 62.85 +7.0NF EngSv NFEC ... ... ... 3.65 .76 794 3.14 +223.7NI Hldg n NODK ... ... ... 18.80 15.72 255 16.58 -2.4NIC Inc EGOV .32 2.0 20 20.60 12.65 436 15.90 -4.2sNICE Ltd NICE .64 .6 35 108.55 73.65 303 108.53 +18.1NII Hldg n NIHD ... ... ...dd 3.35 .22 510 2.36 +456.6nLIGHT n LASR ... ... ... 42.79 22.14 279 38.51 +42.9NMI Hldg h NMIH ... ... 12 21.92 10.10 361 17.20 +1.2NN Inc NNBR .28 1.3 21 32.90 19.65 80 21.00 -23.9NV5 Global NVEE ... ... 25 71.90 36.25 54 64.95 +19.9NVE Corp NVEC 4.00 3.6 42 112.70 68.50 18 111.64 +29.8NXP Semi NXPI ... ... 42 125.93 90.83 5467 116.36 -.6Nabriva n NBRV ... ... ...dd 14.10 4.25 479 4.61 -22.9NakedBr n NAKD ... ... ... 1.92 1.11 100 1.62 +11.7NanoDim n NNDM ... ... ... 6.69 1.21 31 1.28 -58.3NanoString NSTG ... ... ...dd 17.50 5.87 187 14.01 +87.6NanoVib n NAOV ... ... ... 5.00 3.68 17 4.80 +2.6sNanomtr NANO ... ... 34 42.63 22.08 340 43.63 +75.1NantHlth n NH ... ... ... 5.26 2.60 68 3.48 +14.1NantKwst n NK ... ... ... 8.45 3.51 179 3.71 -17.4Napco NSSC ... ... 32 12.28 7.40 32 11.80 +34.9Nasdaq NDAQ 1.76f 1.9 24 94.33 67.50 961 93.30 +21.4Natera n NTRA ... ... ...dd 14.76 7.78 180 11.66 +29.7Nathans s NATH 5.00e ... 56 100.90 52.90 20 87.95 +16.5NatAmUnv NAUH .18 15.8 ... 2.77 .76 2 1.14 -19.7NatlBnksh NKSH 1.19e 2.5 24 49.30 36.75 11 47.95 +5.5NatlBevrg FIZZ 1.50e ... 39 129.82 83.78 240 96.04 -1.4NatCineM NCMI .68 9.3 ...cc 8.31 5.09 621 7.35 +7.1NatlCmce n NCOM ... ... 24 47.00 37.00 29 46.80 +16.3NatEnrSv n NESR ... ... ... 11.33 9.39 0 10.01 +.6NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 27 27.93 16.21 318 26.90 +37.0NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 2 25.24 -.1NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 10 25.25 +.8NatGnH pfC NGHCN 1.88 7.4 ... 26.26 23.13 8 25.30 +1.1NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 5 25.27 -.6NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 1 3.48 +5.5NatInstrm NATI .92 2.1 53 53.57 38.25 416 42.97 +3.2NatResrch NRC .40 1.1 73 41.99 24.25 19 37.45 +.4NSecGrp NSEC .20 1.2 11 18.17 11.53 2 16.20 -.9NatlVis n EYE ... ... ...cc 43.80 27.19 543 38.09 -6.2NatWstnLf NWLI .36 .1 11 368.00 276.00 4 314.04 -5.1NaturlAlt NAII ... ... 10 12.15 9.15 4 11.11 +7.8NatHlTr n NHTC .56f 2.6 5 29.28 14.15 62 21.73 +43.1NaturesSun NATR .40 4.4 ...dd 14.75 8.30 9 9.00 -22.1NatusMed BABY ... ... 54 43.60 28.00 167 37.60 -1.6Nav43 JSM 1.50 6.6 ... 25.00 20.21 37 22.88 -3.7Navient NAVI .64 4.3 8 16.97 11.48 8205 14.79 +11.0sNavgGp s NAVG .28 .5 20 60.45 45.80 117 60.40 +24.0NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 890 10.01 -.1NektarTh NKTR ... ... ...dd 111.36 17.51 12512 55.96 -6.3Nemaura n NMRD ... ... ... 6.80 2.76 1 2.87 -50.1sNeogen s NEOG ... ... 69 77.90 47.38 275 77.59 +25.8NeoGenom NEO ... ... ...cc 12.95 7.08 608 12.14 +37.0Neonode NEON ... ... ...dd 1.42 .30 154 .33 -55.6NeosTher n NEOS ... ... ...dd 13.15 6.30 348 6.75 -33.8Neovasc g NVCN ... ... ...dd 1.89 .03 23563 .03 -94.3NeptuneT g NEPT ... ... 6 3.59 .70 235 2.75 +16.5Net1UEPS UEPS ... ... 9 13.20 8.05 179 9.88 -16.9NetElem rs NETE ... ... ... 33.51 2.56 249 6.76 -39.3sNetApp NTAP 1.60f 2.2 28 72.85 37.43 3028 72.85 +31.7NetEase NTES 2.16e .9 9 377.64 222.32 1101 238.35 -30.9sNetix s NFLX ... ... ...cc 363.00 144.25 8346 365.80 +90.6Netlist h NLST ... ... ...dd 1.35 .14 2651 .22 -28.6NtScout NTCT ... ... 24 38.10 23.15 602 27.05 -11.2NetSolTch NTWK ... ... 35 6.60 3.09 18 6.29 +33.5Neuralst rs CUR ... ... ... 6.60 .88 93 1.70 -1.2NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 33 1.37 -20.8sNeurcrine NBIX ... ... ...dd 100.65 41.76 799 99.59 +28.4Neurotrpe n NTRP ... ... ... 11.19 3.40 11 10.18 +44.6NewAgeB n NBEV ... ... ... 7.20 1.62 130 1.71 -21.2NewLink NLNK ... ... ...dd 19.30 3.75 630 5.20 -35.9NYMtgTr NYMT .80 13.0 9 6.69 5.35 917 6.16 -.2NYMtT pfB NYMTP 1.94 8.2 ... 26.00 18.66 11 23.58 -6.8NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 14 24.23 -1.1NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 22 23.73 -3.9NewatrTc n NEWA ... ... ... 28.20 7.60 103 14.70 +56.5NewmrkGp NMRK ... ... ... 14.81 13.29 238 13.47 -6.3NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1631 15.62 -3.6NewsCpB NWS .20 1.2 ... 17.70 13.10 225 16.05 -3.3NewtekBsn NEWT 1.72e 8.8 ... 20.76 15.68 605 19.60 +6.0Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.77 -2.8Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 5 25.70 +2.4Nexeo Sol NXEO ... ... ... 11.14 6.74 169 9.74 +7.0Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 9.69 +.7NexstarM NXST 1.50 2.3 6 82.95 56.65 484 66.05 -15.5NextDec n NEXT ... ... ... 20.00 3.95 55 6.80 -18.3NichFncl h NICK ... ... 21 9.49 7.59 1 8.72 -.9NicoletBc n NCBS ... ... 16 61.98 49.35 20 57.37 +4.8NightstTh n NITE ... ... ... 24.94 10.01 26 14.06 +7.2Noodles NDLS ... ... ...dd 9.95 3.35 287 8.45 +61.0Nordson NDSN 1.20 .9 22 151.84 107.16 295 130.87 -10.6NorSys NSYS ... ... 80 6.24 2.77 3.18 -17.6NorestB NBN .04 .2 19 29.95 18.55 11 22.05 -4.8NthnTech NTIC .40 1.3 34 33.00 14.95 11 32.00 +29.3NorTrst NTRS 1.68 1.6 20 110.81 85.69 748 105.04 +5.2NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 13 27.17 +3.5NorthdBc NFBK .40 2.4 22 18.39 15.14 69 16.60 -2.8sNthrim NRIM .96f 2.4 17 40.54 26.31 44 40.45 +19.5NwstBcsh NWBI .68 3.9 19 17.78 14.95 286 17.64 +5.4NwstPipe NWPX ... ... ...dd 22.00 14.33 14 21.45 +12.1NorwdFn s NWFL .88 2.8 24 35.72 24.50 7 31.65 -4.1NovaLfstyl NVFY ... ... ...dd 3.10 1.06 95 1.90 -20.8sNovaMeas NVMI ... ... 19 31.88 20.55 351 31.86 +23.0Novan n NOVN ... ... ... 7.33 2.65 92 3.09 -26.8sNovanta NOVT ... ... ... 66.90 33.45 163 66.75 +33.5Novavax NVAX ... ... ...dd 2.75 .91 3500 1.60 +29.0Novelion rs NVLN ... ... ...dd 10.68 3.08 25 3.82 +22.4NovoCure n NVCR ... ... ...dd 32.00 13.35 1117 31.05 +53.7NovumeS n NVMM ... ... ... 4.75 1.52 12 1.67 -63.1NovusTher rs NVUS ... ... ...dd 8.61 3.12 10 7.30 +79.8NuCana n NCNA ... ... ...cc 30.41 9.32 19 27.80 +175.0NuVasive NUVA ... ... 34 81.68 44.62 771 52.51 -10.2NuanceCm NUAN ... ... ...dd 19.49 12.18 1575 13.82 -15.5Nutanix n NTNX ... ... ... 60.00 16.64 2324 57.02 +61.6NutriSyst NTRI 1.00 2.7 21 67.95 26.06 720 37.05 -29.6sNuvectra NVTR ... ... ... 18.70 7.60 191 18.75 +141.6NvNq100Dy QQQX 1.48 5.3 ...q 27.88 19.58 179 27.81 +14.9sNvidia NVDA .60 .2 50 265.74 138.58 9774 265.07 +37.0NxStageMd NXTM ... ... ...dd 29.93 22.01 135 27.40 +13.1Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 161 1.86 -46.9NymoxPh NYMX ... ... ...dd 4.69 3.00 152 3.38 +2.4O -:O2Micro OIIM ... ... ... 2.15 1.30 30 1.67 +.1OFS Cap OFS 1.36a 11.9 9 14.34 10.41 30 11.47 -3.6OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 3 24.75 -.6OHA Inv OHAI .08 5.0 40 1.68 .85 44 1.61 +40.0OP Bancp n OPBK ... ... ... 13.08 11.54 15 12.21 -1.9OReillyAu ORLY ... ... 18 280.40 169.43 677 275.82 +14.7OSI Sys OSIS ... ... 65 96.64 50.50 132 72.80 +13.1OakVlyBcp OVLY .26e 1.2 19 23.89 13.61 9 21.90 +12.1OaktrSpL OCSL .38 7.6 ...dd 5.91 3.90 332 4.97 +1.6OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 5 24.53 -2.7OaktStInco OCSI .56e 6.7 11 9.09 7.03 131 8.37 -.4OasmiaPh n OASM .02p ... ... 3.17 .80 3 1.31 +48.9ObalonT n OBLN ... ... ...dd 11.95 2.17 38 2.24 -66.1ObsEva n OBSV ... ... ... 15.81 5.00 11 12.96 +32.8OceanBio OBCI .05e ... ... 5.71 3.26 6 3.78 -12.9OceanPw rs OPTT ... ... ...dd 2.54 1.02 326 1.16 +5.5vjOceanR rs ORIG ... ... ... 138.84 20.22 343 28.04 +4.6sOceanFst OCFC .60 2.0 18 30.05 24.02 266 30.05 +14.5Oclaro OCLR ... ... 14 10.93 5.61 1694 8.98 +33.2OconeeFed OFED .40 1.4 32 30.49 25.55 2 28.95 +.9OcularTher OCUL ... ... ...dd 11.79 3.30 289 6.86 +54.2OdonateT n ODT ... ... ... 32.00 15.15 21 26.50 +6.0OdysMr rsh OMEX ... ... ...dd 13.75 3.00 42 9.28 +146.2OfficeDpt ODP .10 3.6 6 6.26 2.00 11141 2.80 -20.9sOhioValB OVBC .84 1.6 33 52.45 29.05 14 52.20 +29.2OhrPhar h OHRP ... ... ...dd 2.18 .18 217 .21 -88.5Okta n OKTA ... ... ... 58.56 21.52 4694 54.58 +113.1OldDomFrt ODFL .52 .3 37 160.36 90.31 642 154.39 +17.4OldLnBc OLBK .40f 1.2 21 35.25 26.01 84 34.40 +16.8OldNBcp ONB .52 2.8 25 18.88 15.38 695 18.45 +5.7OldPoint OPOF .44 1.6 21 34.82 24.07 3 27.57 -7.3OldSecBc OSBC .04 .3 15 15.55 10.75 112 15.05 +10.3OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 9 10.49 +.6sOllies n OLLI ... ... 39 74.05 38.45 1700 75.30 +41.4OlympStl ZEUS .08 .3 14 25.84 16.43 127 23.76 +10.6OmegaFlex OFLX .88 1.3 44 76.63 53.50 8 69.42 -2.8Omeros OMER ... ... ...dd 27.09 8.36 700 19.90 +2.4Omnicell OMCL ... ... ...cc 55.40 39.75 533 49.85 +2.8OnSmcnd ON ... ... 13 27.10 13.65 6799 26.22 +25.2OnTrack OTIV ... ... ... 2.94 .93 84 1.23 -9.6OncoMed OMED ... ... ...dd 5.56 1.74 54 2.95 -28.0Oncobiolog ONS ... ... ... 2.30 .78 38 .98 -24.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, June 6, 2018

PAGE 74

Oncobi wtA ONSIW ... ... ... .41 .02 .03 -3.2sOncolBio n ONCY ... ... ... 6.40 5.80 119 6.97 +11.3Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 6316 .42 -71.9OncoSec rs ONCS ... ... ...dd 2.95 .88 419 1.54 -5.2OneGpHosp STKS ... ... ...dd 3.10 1.32 8 2.42 +1.3tOneHorz rs OHGI ... ... ...dd 3.38 .50 483 .54 -61.8180 DgrCap TURN ... ... ... 2.45 1.45 83 2.19 +11.4OneStopS n OSS ... ... ...dd 6.25 4.10 4 4.60 -5.71800Flowrs FLWS ... ... 22 13.33 7.80 58 12.95 +21.0sOneSpan OSPN ... ... ...cc 22.30 11.05 375 21.65 +55.8OpenText s OTEX .61f 1.7 31 40.31 30.88 584 35.52 -.4OpesAcq n OPES ... ... ... 9.98 9.66 1 9.72 +.4sOpesAcq un OPESU ... ... ... 10.14 9.11 84 10.07 +.5OpGn wt rs OPGNW ... ... ... 5.50 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 1443 2.54 -45.7Ophthotech OPHT ... ... 1 3.60 2.25 114 2.80 -10.3OpiantPh n OPNT ... ... ... 51.90 15.25 43 15.41 -32.9OpkoHlth OPK ... ... ...dd 7.25 2.66 3941 4.13 -15.7OptiNose n OPTN ... ... ...dd 25.74 15.01 351 22.76 +20.4Optibase OBAS ... ... ...dd 10.40 6.40 2 8.78 +10.3OptCable OCC .08 2.5 ...dd 3.25 2.13 3 3.15 +30.9OptimB rs OPHC ... ... ...dd 13.96 1.85 8 5.32 +13.2OpusBank OPB .59e 2.0 18 30.95 21.06 102 29.75 +9.0OramedPh ORMP ... ... ... 11.34 6.15 19 7.78 -13.6OraSure OSUR ... ... 34 23.01 12.86 450 17.29 -8.3Orbcomm ORBC ... ... ...dd 11.99 8.50 378 9.98 -2.0Orbotch ORBK ... ... 22 65.75 32.25 505 65.40 +30.2Organovo ONVO ... ... ...dd 3.02 .91 1142 1.41 +5.2Orgenesis n ORGS ... ... ... 16.80 8.22 24 8.85 -36.1OriginAg SEED ... ... ...dd 1.96 .64 224 .74 -12.9OrigBcp n OBNK .13 .3 ... 39.62 36.12 47 38.62 +3.0OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.42 .70 11 .86 -1.9Oritani ORIT 1.13e 6.9 12 17.75 15.00 156 16.20 -1.2OrrstownF ORRF .52f 2.0 20 26.95 20.40 6 26.05 +3.2sOrthoPed n KIDS ... ... ... 24.81 14.00 83 25.24 +31.5Orthox OFIX ... ... 74 61.86 41.90 100 55.68 +1.8OspyEn A n OSPR ... ... ...cc 10.20 9.47 630 10.10 +5.2OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9sOspreyE un OSPRU ... ... ... 10.92 9.26 71 10.84 +8.9OssenInn rs OSN ... ... 17 8.90 1.50 3 2.72 -5.6Otelco OTEL ... ... 9 17.75 6.95 3 14.15 +6.0Otonomy OTIC ... ... ...dd 21.15 2.80 149 4.18 -24.8OttawaBc n OTTW .20f 1.4 92 14.99 13.45 5 13.80 -4.4OtterTail OTTR 1.34 2.9 23 48.65 38.75 68 45.70 +2.8OvaScience OVAS ... ... ...dd 1.96 .71 233 .92 -34.3Overstk OSTK ... ... ...dd 89.80 14.15 1044 35.85 -43.9Ovid Th n OVID ... ... ...dd 14.80 5.28 20 8.23 -16.6tOxbridge OXBR .48 35.6 3 6.00 1.50 23 1.35 -37.2Oxbrdge wt OXBRW ... ... ... .60 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 44 14.68 +5.1OxfordLn OXLC 1.62 15.0 ... 11.74 9.11 337 10.80 +7.5Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 11 25.32 -.3OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 25.57 +1.5OxfSqCap OXSQ .80 11.3 6 7.42 5.15 189 7.07 +23.2OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 1 8.59 +2.4PAM PTSI ... ... 36 43.20 16.34 17 40.26 +16.9PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 13 10.50 -2.3sPC Cnnctn CNXN .34e ... 16 30.35 22.66 39 30.89 +17.9PC-Tel PCTI .22 3.3 ... 7.85 5.65 10 6.58 -10.7PCM Inc PCMI ... ... ...cc 20.94 6.90 122 13.30 +34.3PCSB Fn n PCSB .03p ... 88 22.34 16.50 68 20.30 +6.6PDC Engy PDCE ... ... ...dd 66.20 36.74 698 60.60 +17.6PDF Sol PDFS ... ... 39 20.10 9.62 106 13.29 -15.4PDL Bio PDLI .20 7.6 4 3.55 2.15 2564 2.63 -4.0PDL Cmt n PDLB ... ... ... 16.95 14.46 14 15.90 +4.7PHI vtg PHII ... ... ...dd 13.95 9.01 11 11.92 +1.9PHI nv PHIIK .20 1.7 ...dd 13.39 8.73 43 11.54 -.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 82 11.15 -12.9PLX Phr rs PLXP ... ... ... 9.41 3.20 1 4.35 -36.9PRA Grp PRAA ... ... 59 40.55 25.72 303 39.95 +20.3PRA Hlth PRAH ... ... 53 95.90 69.57 715 85.22 -6.4PRGX Glbl PRGX ... ... ...dd 10.30 5.40 29 9.60 +35.2sPTC Inc PTC ... ... ...cc 88.71 52.20 805 88.29 +45.3sPTC Thera PTCT ... ... ...dd 37.04 12.98 515 36.77 +120.4PacWstBc PACW 2.40f 4.4 17 55.12 43.08 525 54.52 +8.2Paccar PCAR 1.12f 1.7 12 79.69 60.36 2651 64.41 -9.4PacBiosci PACB ... ... ...dd 5.70 2.02 568 2.70 +2.3PacEthanol PEIX ... ... ...dd 7.50 2.75 169 3.23 -29.1PacMerc PMBC ... ... 22 10.00 7.50 16 9.85 +12.6PacPreBc PPBI .15p ... 27 46.05 32.05 274 42.10 +5.3PaciraPhm PCRX ... ... ...dd 51.10 26.95 895 35.25 -22.8PainThr rs PTIE ... ... ...dd 12.80 3.10 40 9.78 +144.5PanASlv PAAS .14 .8 23 19.56 13.99 1015 17.86 +14.8PangaeaL PANL ... ... 2 8.40 2.13 3 3.21 -12.8PapaJohns PZZA .90 1.8 21 85.20 50.31 823 51.28 -8.6PapaMurph FRSH ... ... 14 6.50 3.50 10 5.40 +.4ParatekPh PRTK ... ... ...dd 29.00 9.85 456 10.35 -42.2ParkCity PCYG ... ... 38 15.00 7.10 73 7.50 -21.5ParkOh PKOH .50 1.2 18 47.90 34.95 22 40.75 -11.3ParkeBcp PKBK .48b 2.2 16 22.46 16.25 9 22.20 +18.8tParkrVs rs PRKR ... ... ...dd 2.67 .70 128 .68 -35.8PrtnrCm PTNR ... ... 17 6.60 3.70 5 3.87 -37.1PathfdBcp PBHC .24f 1.5 23 16.64 14.60 5 15.75 +2.3PatrkInd s PATK ... ... 20 72.35 45.30 237 62.15 -10.5PatrNBc rs PNBK .04 .2 24 21.15 15.30 2 20.15 +12.9sPatriotTr n PATI ... ... 14 21.04 16.72 10 21.70 +24.9PatternEn PEGI 1.69f 9.1 14 26.56 16.58 938 18.46 -14.1Patterson PDCO 1.04 4.9 12 48.30 20.57 954 21.30 -41.0PattUTI PTEN .16f .8 ...dd 25.03 14.83 4562 19.18 -16.6Pavmed n PAVM ... ... ...dd 9.31 .87 1930 .98 -57.1Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.3 27 73.10 54.20 1360 67.10 -1.4sPaylocity PCTY ... ... ...cc 60.64 41.15 225 61.12 +29.6PayData rs PYDS ... ... ...dd 4.10 1.17 52 1.58 -37.5PayPal n PYPL ... ... 54 86.32 50.83 8926 85.05 +15.5pdvWirelss PDVW ... ... ...dd 39.75 22.00 83 24.70 -23.1PeakRsts SKIS .28 5.6 ...dd 5.78 4.00 16 5.00 -7.4PeapkGl PGC .20 .6 20 38.00 29.21 40 35.39 +1.1Pegasyst PEGA .12 .2 ...cc 67.95 45.40 488 64.40 +36.6PnnNtGm PENN ... ... 34 36.29 18.95 1287 33.09 +5.6sPennVa n PVAC ... ... ... 72.56 31.00 514 74.01 +89.2PennantPk PNNT .72 10.0 8 7.84 6.29 463 7.22 +4.5PenPkFR PFLT 1.14 8.3 11 14.65 12.00 118 13.67 -.4PennsWd PWOD 1.88 4.1 18 50.00 39.00 4 45.77 -1.7PensarAc n WRLS ... ... ... 10.17 7.75 0 9.81 +1.4PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3tPensrAc rt WRLSR ... ... ... .55 .31 14 .36 -28.0PensarA un WRLSU ... ... ... 11.48 10.02 24 10.41 +.9PeopUtdF PBCT .70f 3.7 18 20.26 15.97 4809 18.86 +.9PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 19 25.41 -10.3sPeBcOH PEBO 1.12f 2.9 18 38.46 29.55 40 38.31 +17.4PeopBNC PEBK .52 1.6 17 36.12 24.20 9 31.70 +3.3PeopFSvc PFIS 1.32f 2.7 18 51.56 39.00 9 48.45 +4.0PeopUtah n PUB .40f 1.1 33 37.00 24.63 33 36.90 +21.8PepsiCo PEP 3.71f 3.7 20 122.51 95.94 4846 100.21 -16.4Percptr PRCP .15 1.5 30 10.81 6.80 27 10.10 +4.1sPercient PRFT ... ... 52 27.24 16.70 214 27.19 +42.6Performnt PFMT ... ... ...dd 3.52 1.52 18 2.22 +34.5PerionNwk PERI ... ... ... 2.06 .71 61 1.22 +18.4PermaFix PESI ... ... ... 5.15 3.25 5 4.80 +31.5PermaPip PPIH ... ... ...dd 9.87 7.50 4 9.60 +6.7PernixT rs PTX ... ... ...dd 5.18 2.00 30 2.37 -1.3PerryEllis PERY ... ... 8 28.54 16.35 109 27.71 +10.7PershGld rs PGLC ... ... ... 3.31 1.80 22 1.86 -22.5PetIQ n PETQ ... ... ... 28.23 17.03 293 20.25 -7.3PetMed PETS 1.00 2.6 24 57.80 31.81 471 38.67 -15.0PFSweb PFSW ... ... ...dd 11.86 5.90 64 11.09 +49.3PhibroAH PAHC .40 .9 33 46.65 32.05 129 46.10 +37.6PhotrIn PLAB ... ... 1 10.80 7.20 468 8.95 +5.0PiedmLithn PLLL ... ... ... 17.00 12.75 2 13.82 +8.4PierisPhm PIRS ... ... ... 9.75 4.11 377 5.54 -26.6tPilgrimsP PPC ... ... 9 38.39 19.34 1071 19.66 -36.7PingtanM PME .04 1.3 19 4.50 1.99 153 3.00 -1.6PinnclEnt PNK ... ... ... 34.63 18.30 495 33.42 +2.1PinnaclFn PNFP .56 .9 21 70.30 58.40 716 64.40 -2.9PioneerPw PPSI ... ... 26 7.95 4.75 10 5.20 -31.7Pixelwrks PXLW ... ... ...dd 7.05 3.50 267 4.25 -32.9PlatEag n EAGL ... ... ... 11.82 9.60 9.75 PlatEag un EAGLU ... ... ... 11.00 8.00 763 10.21 +2.0PlayaHot n PLYA ... ... ...dd 12.27 9.41 849 10.99 +1.9Plexus PLXS ... ... 22 66.78 49.20 143 60.75 PlugPowr h PLUG ... ... ...dd 3.21 1.53 4639 1.82 -22.9PlumasBc PLBC .36f 1.3 15 29.45 18.25 3 27.77 +19.7Plurlsght n PS ... ... ... 24.82 19.25 376 23.13 +15.6PluristemT PSTI ... ... ...dd 2.12 1.06 705 1.42 +2.9PoageBksh PBSK .24 1.3 23 21.00 17.20 19.20 -8.6PointrTel h PNTR ... ... 19 19.65 9.95 9 13.80 -25.8PointsInt g PCOM ... ... 44 14.60 7.70 109 14.41 +40.0PolarPwr n POLA ... ... ... 6.85 4.01 4 6.19 +23.6Polarity rs COOL ... ... ... 32.63 15.21 1795 27.05 +16.5Pool Corp POOL 1.80f 1.2 31 151.47 97.25 123 146.24 +12.8PopeRes POPE 2.80 3.9 26 79.50 66.60 1 72.00 +3.2Popular BPOP 1.00 2.2 24 48.11 32.04 604 46.49 +31.0Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 4 24.89 +2.5PopCpII pf BPOPM 1.53 6.6 ... 24.20 17.66 11 23.15 +2.4PorterBc rs PBIB ... ... ...dd 15.55 9.76 1 14.10 -1.5PortolaPh PTLA ... ... ...dd 67.10 30.10 1247 42.47 -12.8Potbelly PBPB ... ... ...dd 13.75 10.60 262 12.75 +3.7PotltchDel PCH 1.60 3.1 28 56.35 43.85 667 52.00 +4.2PowellInds POWL 1.04 2.8 ...dd 37.23 22.80 42 36.83 +28.6PwrInteg POWI .64f .8 38 86.60 60.55 81 77.65 +5.6PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 14.95 18.70 +7.2PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 48.47 +8.1PwShDiv PFM .50e 1.9 ...q 27.77 23.91 25.71 -2.8PwShHiYD PEY .54 3.1 ...q 18.61 16.52 17.25 -3.1PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 15.75 -4.8PwSNsdMo DWAQ .06e .1 ...q 114.32 88.58 112.57 +9.7PwS Utils PUI .63e 2.3 ...q 29.97 23.64 27.17 -2.4PwSWtr PHO .18e .6 ...q 31.82 26.47 30.63 +1.2PSNasIntnt PNQI ... ... ...q 141.10 100.20 137.47 +18.8PSMoment PDP .11e .2 ...q 56.20 46.28 56.09 +8.6PSBuybk PKW .52e .9 ...q 63.49 52.58 57.04 -3.3PSh Tech PTF .26e .4 ...q 62.42 45.17 61.99 +17.6PSh Hlthcr PTH ... ... ...q 89.11 55.13 88.91 +23.4PSh Inds PRN .19e .3 ...q 64.86 53.13 61.09 +.2PSh Fincl PFI .14e .4 ...q 37.29 29.56 36.06 +2.7PSh Engy PXI .69e 1.6 ...q 46.64 30.10 44.04 +11.6PSh CnsStp PSL .67e 1.0 ...q 70.15 58.73 69.40 +6.6PSh CnsCyc PEZ .30e .6 ...q 54.45 43.86 53.69 +6.8PSh BasM PYZ .61e .9 ...q 75.26 59.54 70.60 -.1PwShSMid PRFZ 1.30e .9 ...q 138.86 113.90 138.15 +6.4PSDvMom PIZ .26e .9 ...q 29.70 25.29 28.39 +2.8PSEmMom PIE .12e .6 ...q 22.22 16.89 21.55 +4.9PShTact n DWIN 1.18 4.7 ... 28.05 24.71 25.29 -5.9PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8PS IntlLB IDLB ... ... ...q 32.01 27.59 30.47 +1.1PS DWAtac DWTR ... ... ...q 30.31 24.35 30.20 +6.9PS SC CnDs PSCD .35e .5 ...q 64.56 50.36 63.79 +4.3PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 24.57 -1.2PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 75.96 +1.6PS IntBybk IPKW .29e .8 ...q 40.14 31.77 38.07 +1.3PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 27.22 -.6PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9PSKBWRgB KBWR .79e 1.3 ...q 61.23 47.64 59.95 +7.1PS SmCMo DWAS .07e .1 ...q 54.38 41.73 54.12 +11.1PS KBWBk KBWB .58e 1.0 ...q 60.38 45.70 55.59 +1.0PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 61.17 +3.0PSKbwHiDv KBWD 2.10 9.0 ...q 24.69 21.09 23.40 -.9PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8PSKbwReit KBWY 2.58 7.6 ...q 38.43 29.75 34.16 -3.5PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9PS GlbGold PSAU .10e .5 ...q 21.85 17.58 18.72 -4.8PS SC Ind PSCI .54e .8 ...q 68.67 52.88 68.02 +5.4PS SC HCre PSCH ... ... ...q 127.23 83.12 126.46 +28.4PSh1-30Tr PLW .66 2.1 ... 33.52 30.78 31.55 -3.8PShGlbWtr PIO .34e 1.3 ...q 27.16 23.34 25.91 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 7 2.09 -33.0Precipio n PRPO ... ... ... 28.16 .36 471 .46 -61.8PrecTh rs AIPT ... ... ...dd 2.50 .81 190 1.18 +16.8PfdBkLA PFBC .88 1.3 19 67.65 48.89 36 65.90 +12.1 PrefrmdLn PLPC .80 1.0 36 85.63 44.80 3 77.80 +9.5sPremFin PFBI .60 2.5 15 23.56 16.78 26 23.63 +17.7Premier PINC ... ... ...dd 36.50 27.16 548 33.51 +14.8Presbia n LENS ... ... ... 7.14 1.86 41 2.34 -38.1Presidio n PSDO ... ... ... 19.74 11.97 145 13.93 -27.3PriceTR TROW 2.80 2.3 22 123.84 70.78 840 122.52 +16.8PrSmrt PSMT .70 .8 35 93.55 77.50 159 86.35 +.3PrmEgy PNRG ... ... ...dd 70.30 40.50 0 68.00 +32.0sPrimoWtr PRMW ... ... 86 17.20 10.47 248 17.27 +37.4Primoris PRIM .24 .9 20 30.00 23.61 270 26.69 -1.8PrinPrice PSET .16e ... ... 34.46 29.10 33.42 +3.9PrinShHld PY .33e ... ... 34.81 28.45 32.71 +.3PrinHlIn ef BTEC ... ... ... 35.50 26.72 35.30 +12.2PrinMill ef GENY .06e ... ... 38.24 28.59 1 37.63 +8.4Prin US SC PSC ... ... ... 33.96 27.61 0 33.92 +7.0PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3tPrinFncl PFG 2.08f 3.7 12 75.59 54.89 1802 55.96 -20.7ProDex PDEX ... ... 18 8.00 5.13 6 6.55 -3.7ProPhaseL PRPH 1.00e ... ...dd 5.29 1.49 94 3.81 +120.4sProQRTher PRQR ... ... ...dd 6.90 2.75 207 6.85 +112.4PrUltBio s BIB ... ... ...q 69.62 47.08 177 56.54 +.8PrUltPQ s TQQQ ... ... ...q 63.51 31.34 6950 60.61 +31.1ProDvrs h rs IPDN ... ... ... 8.85 2.45 53 3.58 -12.5ProrEng PFIE ... ... 2 5.30 1.19 472 4.60 +139.6sPrognicsPh PGNX ... ... ...dd 8.63 4.60 1714 8.57 +44.0ProgrsSoft PRGS .56 1.4 35 53.60 28.63 332 39.46 -7.3Proofpoint PFPT ... ... ...dd 130.27 82.61 295 122.05 +37.4tPShtQQQ rs SQQQ ... ... ...q 33.45 13.86 13451 13.76 -36.0ProS Ris n EQRR ... ... ... 51.48 38.13 50.25 +7.6PrUlNBio rs UBIO ... ... ... 46.35 25.80 91 32.80 -2.5ProUShBio BIS ... ... ...q 27.96 17.52 11 19.86 -9.9ProspctCap PSEC .72 10.6 8 8.37 5.51 1380 6.82 +1.2ProtagTh n PTGX ... ... ...dd 23.97 5.50 374 7.29 -65.0ProteonTh PRTO ... ... ...dd 2.85 1.20 2 2.20 +15.8Proteos n PTI ... ... ... 8.61 1.41 153 4.83 -17.2Prothena PRTA ... ... ...dd 70.00 10.43 669 13.75 -63.3ProvidSv PRSC ... ... 19 79.38 45.49 242 73.00 +23.0ProvidBc n PVBC ... ... ... 27.38 19.75 4 24.20 -8.5ProvFnH PROV .56 3.0 19 20.35 17.62 7 18.37 -.2PrudntlBcp PBIP .20 1.1 88 18.96 15.81 12 17.60 PsychmCp PMD .72f 3.6 19 27.99 15.99 6 19.99 -2.8Pulmatrix PULM ... ... ...dd 2.73 .42 628 .47 -66.8PulseBio n PLSE ... ... ...dd 39.50 9.81 190 17.72 -24.9tPumaBiotc PBYI ... ... ...dd 136.90 49.30 969 49.25 -50.2PureAcq n PACQ ... ... ... 9.75 9.63 1559 9.66 -.3PureAcq un PACQU ... ... ... 10.35 10.08 190 10.26 +1.4PureCycle PCYO ... ... ...dd 9.90 6.55 7 9.65 +15.6PurplInv n PRPL ... ... ...dd 13.90 6.33 36 7.80 -22.4PurpIn wt PRPLW ... ... ... 1.28 .13 .94 -13.0PyxisTnkr PXS ... ... 39 12.22 .95 121 1.16 -63.9sQAD Inc B QADB .24 .6 ...dd 41.75 21.58 5 42.87 +39.1sQAD A QADA .29 .5 ...dd 53.35 30.20 43 54.10 +39.3QCR Hld QCRH .24 .5 19 50.00 39.85 25 48.75 +13.8QIWI plc QIWI .84e 4.9 17 26.55 13.67 140 17.23 -.6Qorvo QRVO ... ... 97 86.84 62.68 731 81.72 +22.7Qualcom QCOM 2.48f 4.2 ...dd 69.28 48.56 6542 58.98 -7.9QualitySys QSII .70 4.0 29 17.97 12.24 352 17.71 +30.4Qualstar rs QBAK ... ... ... 13.50 4.96 42 9.39 +11.8Qualys QLYS ... ... 79 85.00 39.25 294 80.85 +36.2Quantenn n QTNA ... ... ... 21.21 9.60 559 16.23 +33.0Quanterx n QTRX ... ... ...dd 24.81 15.30 235 17.43 -18.8tQuartrhill g QTRH .05 ... 3 2.12 1.24 103 1.23 -33.2QuestRes rs QRHC ... ... ...dd 2.91 1.03 196 1.95 -15.2QuickLog h QUIK ... ... ...dd 2.22 1.05 319 1.19 -31.6sQuidel QDEL ... ... ...cc 65.70 24.21 540 64.83 +49.6QuinStreet QNST ... ... ...cc 14.65 3.36 474 13.65 +62.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 75 2.18 -8.0Quotinet QTNT ... ... ... 7.73 2.78 578 7.56 +52.7QuratRet A QRTEA ... ... 19 29.11 20.15 3222 20.95 -14.2QuratRet B QRTEB ... ... 21 28.90 20.32 20.40 -16.9R -: R1 RCM n RCM ... ... ... 8.83 3.05 1051 8.81 +99.8RBB Bcp n RBB .36f 1.2 ... 31.50 21.26 44 30.94 +13.0RBC Bear ROLL ... ... 42 139.95 98.55 83 128.51 +1.7RCI Hosp RICK .12 .4 12 33.78 20.80 11 32.23 +15.2RCM RCMT 1.00e ... 25 7.50 4.63 25 5.20 -16.8RF Inds RFIL .08 1.4 ...dd 7.29 1.60 272 5.75 +113.0RGC Res s RGCO .62 2.2 34 31.99 22.16 18 28.83 +6.5RLJ Ent rs RLJE ... ... ... 5.24 2.51 5 4.48 +21.8RMG Net rs RMGN ... ... ...dd 3.00 .75 38 1.21 +47.0RMR Gp h RMR 1.00 1.3 45 83.20 42.36 50 77.15 +30.1RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 1434 10.48 -22.0RTI Surg RTIX ... ... ...dd 6.00 3.85 181 4.65 +13.4RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 164 2.52 -54.7RaPhrm n RARX ... ... ...dd 23.96 4.78 192 7.02 -17.4RadNet RDNT ... ... 80 14.85 7.01 190 12.80 +26.7RadaElc rs RADA ... ... ...dd 3.86 1.53 391 2.74 -11.0Radcom RDCM ... ... 55 22.45 17.00 87 20.45 +3.0RadiSys RSYS ... ... ...dd 4.00 .53 223 .69 -31.0RadiusHlth RDUS ... ... ...dd 49.16 24.66 913 28.60 -10.0sRadware RDWR ... ... ...dd 23.87 15.82 99 23.97 +23.6RamacoRs n METC ... ... ... 9.35 3.81 215 8.22 +19.5Rambus RMBS ... ... ...dd 15.50 11.30 482 13.84 -2.7RandCap RAND ... ... 3 3.50 2.40 1 2.50 -17.2Randgold GOLD 2.00f 2.5 33 108.29 76.01 297 80.20 -18.9RandBcp n RNDB ... ... ... 16.49 13.36 6 15.98 +4.1Rapid7 n RPD ... ... ...dd 33.70 14.75 309 32.69 +75.2RaveRest RAVE ... ... ...dd 2.33 1.12 19 1.24 -15.2RavenInds RAVN .52 1.3 1 42.40 26.70 96 40.00 +16.4tReShape rs RSLS ... ... ... 79.20 4.19 587 4.00 -82.0ReadIntlA RDI ... ... 12 17.50 14.37 31 15.98 -4.3ReadgIntB RDIB ... ... 20 27.66 18.00 4 26.07 +13.4RealGSol rs RGSE ... ... ...dd 3.25 .60 303 1.23 -16.9RealNetwk RNWK ... ... ...dd 5.00 2.63 62 3.54 +3.5Rl NxtEc n BLCN ... ... ... 25.05 21.69 24 23.62 -2.6RealPage RP ... ... 79 61.95 33.75 778 60.55 +36.7ReataPh n RETA ... ... ...dd 40.88 19.31 192 36.62 +29.3ReconTech RCON ... ... ...dd 5.36 .64 65 1.28 -1.6RecroPhm REPH ... ... ... 13.05 5.00 397 5.23 -43.5RedRobin RRGB ... ... 28 70.50 45.70 251 49.95 -11.4RedRkRs n RRR .40 1.1 ... 35.77 21.41 616 35.32 +4.7RedViolt n RDVT ... ... ...dd 46.40 4.35 47 7.63 -83.6Redn n RDFN ... ... ... 33.49 19.18 1056 22.81 -27.2RedhillBio RDHL ... ... ... 11.25 4.30 48 7.17 +39.5Regenrn REGN ... ... 24 543.55 281.89 714 311.85 -17.1sRegnxBio n RGNX ... ... 39 55.00 17.60 2407 54.55 +64.1RegulusTh RGLS ... ... ...dd 1.60 .63 37 .74 -28.8Reis Inc REIS .76 3.6 ...dd 22.45 15.95 16 21.35 +3.4ReliantBcp RBNC .32f 1.2 26 27.49 21.50 24 26.59 +3.7Reliv In rs RELV ... ... ...dd 13.77 3.72 3 4.90 +2.7RemarkHld MARK ... ... ...dd 15.10 1.93 590 5.15 -47.1Renasant RNST .80f 1.6 21 48.84 37.68 108 48.66 +19.0RenewEn REGI ... ... 5 18.15 9.50 709 17.50 +48.3RenminTi rs ABAC ... ... ... 4.76 1.90 66 2.30 -22.0RentACt RCII .32 3.1 18 13.89 7.22 1209 10.34 -6.8Replgn RGEN ... ... 63 46.81 29.56 309 43.91 +21.0sRepBncp RBCAA .97 2.1 18 45.65 33.17 13 45.64 +20.0RepFBcp FRBK ... ... 62 9.90 8.00 513 8.65 +2.4resTORbi n TORC ... ... ...dd 21.10 7.55 116 9.91 -41.3RschFrnt REFR ... ... ...dd 1.50 .80 24 .93 -10.8Resonant RESN ... ... ... 8.55 3.17 208 4.67 -37.5sResConn RECN .48 2.7 28 17.45 12.05 168 17.55 +13.6tRestorRob n HAIR ... ... ...dd 11.95 3.01 186 2.82 -38.7RetailOpp ROIC .78 4.3 54 20.90 16.18 1194 18.22 -8.7RetoEco n RETO ... ... ... 12.75 4.29 19 5.11 -27.5Retrophin RTRX ... ... ...dd 29.78 16.80 201 28.45 +35.0RevanceTh RVNC ... ... ...dd 37.45 22.05 524 29.15 -18.5RevenHo n RVEN ... ... ... 6.75 2.32 1 4.35 -6.1RevolutL rs RVLT ... ... ... 8.10 2.95 136 4.28 +30.1ReWalkRob RWLK ... ... ...dd 3.20 1.05 109 1.05 -4.5RhythmP n RYTM ... ... ...cc 34.48 16.80 141 33.41 +15.0RibbnCm n RBBN ... ... ...dd 8.36 4.97 204 6.19 -19.9RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .86 153 1.63 +10.1RichrdElec RELL .24 2.5 ... 9.75 5.31 11 9.63 +42.9RigelPh RIGL ... ... ...dd 4.71 2.14 4820 3.77 -2.8RigNet RNET ... ... ...dd 19.50 11.50 35 12.80 -14.4RiminiSt n RMNI ... ... ... 10.40 .25 83 5.31 -32.9RiotBlck RIOT 1.00p ... ... 46.20 3.08 296 7.80 -72.5RiseEdCy n REDU ... ... 25 18.60 9.50 231 15.45 +4.5RittrPh rs RTTR ... ... ... 7.98 1.83 285 3.43 +4.3RivrvwBcp RVSB .12 1.4 18 9.75 6.46 47 8.63 -.5sRocktPh n RCKT ... ... ... 23.05 3.40 748 22.18 +112.5RockwllM RMTI ... ... ...dd 8.70 4.84 295 5.40 -7.2RockyBr RCKY .48f 1.7 19 29.75 12.20 62 28.35 +50.0tRkyMChoc RMCF .48 4.4 11 12.60 10.91 29 10.96 -7.0Roku n ROKU ... ... ...dd 58.80 15.75 10922 40.26 -22.2Rosehill n ROSE ... ... ... 10.84 5.52 46 7.18 -8.7Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.14 -18.8RossStrs s ROST .90 1.1 22 85.66 52.85 2743 83.89 +4.5RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 293 90.52 +10.2Rubicon rs RBCN ... ... ... 9.97 6.71 8 8.00 +.3RmblOn B n RMBL ... ... ... 5.70 3.53 66 4.68 -9.9RushEntA RUSHA ... ... 28 55.40 34.30 88 44.00 -13.4RushEntB RUSHB ... ... 33 52.76 32.66 19 42.22 -12.4RuthsHosp RUTH .44 1.6 26 28.75 17.95 170 27.15 +25.4Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 583 119.47 +14.7S -:S&T Bcp STBA 1.00 2.2 20 45.97 33.33 103 45.73 +14.9S&WSeed SANW ... ... ... 4.40 2.90 51 3.40 -12.8SB FinGp SBFG .32f 1.7 13 19.58 15.61 13 19.08 +3.2SB FnGp pf SBFGP .65 3.4 ... 21.10 14.93 19.00 +6.1SB OneBc SBBX .30f 1.0 25 32.85 19.75 37 30.25 +12.7SBA Com SBAC ... ... ...cc 177.67 129.40 790 159.67 -2.3SEI Inv SEIC .60f .9 23 78.35 51.14 476 65.35 -9.1SelasLf rs SLS ... ... ... 19.41 3.43 204 5.50 -30.0SG Blck n SGBX ... ... ... 7.00 3.70 27 5.06 -15.4SGOCO rs SGOC ... ... ... 2.30 .90 16 1.25 +18.0SI Fincl SIFI .24 1.6 15 16.45 13.75 210 14.95 +1.7SIGA Tc n SIGA ... ... ... 7.13 5.61 244 6.94 +17.4SLM Cp SLM ... ... 16 12.46 9.65 2075 11.71 +3.6SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 68 70.85 +3.1SmartGlb n SGH ... ... 12 56.69 13.65 1582 47.55 +41.1sSMTC hg SMTX ... ... ... 3.07 1.12 86 3.15 +66.6SORL SORL ... ... 4 8.98 3.70 159 4.75 -29.3SP Plus SP ... ... 22 41.70 28.80 82 38.05 +2.6SPAR Gp h SGRP ... ... ... 3.75 .88 40 1.35 +9.7SpdDorWrF DWFI ... ... ... 26.06 23.79 20 24.10 -4.7tSPI Eng rs SPI ... ... ... 2.61 .34 112 .34 -47.1sSPS Cmce SPSC ... ... 97 75.48 45.02 129 76.75 +58.0SS&C Tch s SSNC .28 .5 33 53.99 35.85 1184 52.04 +28.6SSLJ.cm n SSLJ ... ... ... 5.75 3.12 13 3.78 +7.7SSR Mng g SSRM ... ... 22 11.44 7.64 324 10.28 +17.0SVB FnGp SIVB ... ... 27 327.91 159.44 375 318.70 +36.3SabanCap n SCAC ... ... ... 10.20 9.84 18 10.00 +.9SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 0 10.53 +.1SabraHltc SBRA 1.78e 8.6 16 25.31 15.78 1330 20.72 +10.4SabreCorp SABR .56 2.3 29 25.35 17.30 14902 24.65 +20.2SAExplr rs SAEX ... ... ...dd 4.46 1.18 14 1.39 -36.8sSaftyInsGr SAFT 3.20 3.6 23 87.80 66.40 58 88.85 +10.5SageThera SAGE ... ... ...dd 195.97 59.57 315 154.09 -6.4Saia Inc SAIA ... ... 39 84.45 45.80 275 80.20 +13.4SalemMda SALM .26 6.6 15 7.50 3.10 82 3.95 -12.2SalisbryBc SAL 1.12 2.6 16 51.80 34.65 43.10 -3.5SanderFm SAFM 1.28 1.3 8 176.43 96.94 651 99.23 -28.5SndySpr SASR 1.12f 2.6 20 43.13 36.41 211 42.78 +9.6sSanlp JBSS 2.00e ... 24 70.35 54.32 52 70.80 +11.9SangTher SGMO ... ... ...dd 27.50 6.85 2876 16.75 +2.1Sanmina SANM ... ... 18 42.95 24.60 737 30.05 -8.9Sano rt GCVRZ ... ... ... .54 .26 213 .51 +33.9Sapiens SPNS .20e 2.1 47 14.30 8.01 18 9.49 -17.6sSareptaTh SRPT ... ... ...dd 98.97 30.09 1124 98.74 +77.5Savara rs SVRA ... ... ...dd 17.19 4.80 80 9.56 -35.6scPhrma n SCPH ... ... ...dd 18.17 8.32 107 8.63 -28.6ScanSource SCSC ... ... 14 45.35 31.40 88 40.90 +14.2Schmitt h SMIT ... ... ...dd 4.47 1.55 14 2.29 -16.4Schnitzer SCHN .75 2.3 10 38.85 18.65 207 32.35 -3.4ScholRck n SRRK ... ... ... 19.95 14.00 19 17.25 +11.3Scholastc SCHL .60 1.3 ...dd 46.59 33.51 133 45.19 +12.7Schulmn SHLM .82 1.9 33 44.50 25.00 68 44.15 +18.5SciGames SGMS ... ... ...dd 62.80 23.20 1254 59.95 +16.9ScrippsEW SSP .05p ... 40 20.35 10.69 741 12.27 -21.5Scynexis SCYX ... ... ...dd 2.50 1.05 273 1.76 -24.1 SeaChange SEAC ... ... ... 4.03 2.36 49 2.98 -24.2SeacstBkg SBCF ... ... 25 32.03 20.58 413 31.56 +25.2SeagateT STX 2.52 4.3 15 62.70 30.60 3481 59.18 +41.4SeanrgM rs SHIP ... ... ...dd 1.66 .59 62 .85 -18.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 3465 2.28 -36.3SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 178 2.15 -17.3SeaSpine n SPNE ... ... ...dd 13.76 8.76 51 12.42 +22.7SeattGen SGEN ... ... ...dd 66.35 45.31 1049 63.05 +17.9SecndSight EYES ... ... ...dd 2.58 .90 176 1.90 -.5ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 143 9.70 +.4SecWkA A n SCWX ... ... ...dd 12.99 7.83 95 10.72 +20.9SecNtl lf SNFCA .23t ... 3 6.24 4.05 10 5.25 +5.0SelectBc lf SLCT ... ... 25 14.06 10.90 9 13.06 +3.3SelIncREIT SIR 2.04 9.6 19 26.26 17.90 421 21.36 -15.0SelectaB n SELB ... ... ... 24.02 7.95 87 12.18 +24.2SelectvIns SIGI .72 1.2 19 62.40 46.28 138 58.50 -.3SmLEDS rs LEDS ... ... ...dd 10.49 1.61 65 3.86 +3.5sSemtech SMTC ... ... 62 49.72 31.30 524 50.00 +46.2SenecaB SENEB ... ... 25 35.95 27.45 29.93 -12.0SenecaA SENEA ... ... 10 36.60 26.45 34 27.90 -9.3SenesTc n SNES ... ... ...dd 6.50 .30 5413 1.85 +156.9SenHous SNH 1.56 8.9 12 22.01 14.86 1353 17.49 -8.7SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 20 25.13 -.6SenHous 46 SNHNL 1.56 6.0 ... 27.42 24.97 16 25.98 -3.3Senmiao n AIHS ... ... ... 8.91 5.00 81 5.91 +4.6Senomyx SNMX ... ... ...dd 1.71 .56 24 1.28 -1.5SensusHlt n SRTS ... ... ... 7.08 3.43 16 6.60 +27.9SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.71 -.4SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 3 10.02 +.5SeqentialB SQBG ... ... ...dd 4.08 1.36 99 2.05 +15.2SeresTh n MCRB ... ... ...dd 17.42 6.65 427 8.42 -17.0SvcSource SREV ... ... ...dd 4.47 2.61 201 4.33 +40.1ServiFst s SFBS .44f 1.0 23 44.44 32.54 288 43.60 +5.1SesenBio SESN ... ... ...dd 3.50 .62 5157 2.80 +245.3SevStars h SSC ... ... ...dd 7.00 1.26 155 2.44 -47.1SevernBc SVBI .12 1.5 36 8.20 6.70 2 8.00 +10.3SharingE rs SEII ... ... 43 12.40 2.61 15 3.45 -54.5tSharps SMED ... ... ...dd 5.73 3.63 24 3.50 -14.4SharpSprg SHSP ... ... ...dd 8.71 3.07 4 8.10 +83.9ShndTele s SHEN .26f .8 ... 41.80 28.00 159 32.45 -4.0ShiftPixy n PIXY ... ... ... 11.64 2.00 56 2.50 -13.2Shiloh SHLO ... ... 35 14.97 6.45 268 10.55 +28.7Shineco n TYHT ... ... ... 4.60 1.31 63 1.78 -22.6Shire SHPG 1.05e .7 82 177.51 123.73 445 159.50 +2.8sShoeCarnvl SCVL .30 .9 23 33.87 15.08 236 34.06 +27.3ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 62 18.51 +10.8ShotSpot n SSTI ... ... ... 33.19 9.33 189 32.38 +130.5sShuttery SFLY ... ... ...cc 96.58 39.76 1379 97.21 +95.4SiebertFn SIEB .10a 1.3 ...dd 21.61 3.60 14 7.95 -41.1SiennaBi n SNNA ... ... ... 29.25 13.37 35 15.41 -15.1sSientra SIEN ... ... ...dd 19.32 7.49 883 20.44 +45.4SierraBc BSRR .64 2.2 18 29.55 23.10 25 29.29 +10.3SierOnc g n SRRA ... ... ...dd 4.09 1.10 648 2.90 -22.3SierraWr SWIR ... ... 16 31.95 15.10 266 16.60 -18.8sSifyTech SIFY .02e .9 ... 2.04 .40 157 2.04 +99.2SigmaDsg SIGM ... ... ...dd 7.00 5.50 204 6.23 -10.4SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 269 1.33 -38.1Sigmatr SGMA ... ... 14 11.61 5.26 12 7.43 -26.6SignatBk SBNY ... ... 24 161.92 116.68 325 128.28 -6.5SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 32.43 26.49 239 27.61 -6.1SilcLtd SILC 1.00 2.5 18 77.95 32.00 78 40.48 -42.3sSilcnLab SLAB ... ... 100 108.90 66.35 249 108.50 +22.9SilicnMotn SIMO 1.20 2.4 19 56.51 40.33 178 50.10 -5.4SilvrSun n SSNT .06e ... ...cc 5.22 2.90 0 4.23 sSilvercrest SAMG .56 3.2 24 16.80 11.85 9 17.25 +7.5sSimmnsFst s SFNC .60 1.8 21 32.90 24.98 261 32.65 +14.4SimplyGd n SMPL ... ... ... 16.01 10.93 1406 13.35 -6.4SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.2 42 19.95 11.50 53 19.75 +22.7Sina SINA ... ... 48 124.60 83.40 1116 94.43 -5.9Sinclair SBGI .72 2.6 11 40.15 26.50 646 27.95 -26.2SinoGlobl SINO ... ... ...dd 3.84 1.04 85 1.34 -47.8Sinovac h SVA ... ... ...dd 8.75 5.22 127 8.38 +6.3SiriusXM SIRI .04 .6 39 7.23 5.09 12672 7.06 +31.7SitoMobl rs SITO ... ... ...dd 8.60 3.01 168 4.05 -39.7SkySolar SKYS ... ... ...dd 2.43 .82 4 1.18 -21.4SkyWest SKYW .40 .7 16 60.65 31.75 123 57.70 +8.7SkywksSol SWKS 1.28 1.3 21 117.65 86.13 2044 99.51 +4.8SleepNmbr SNBR ... ... 21 40.72 27.44 695 29.34 -21.9SmartFn rs SMBK ... ... 23 26.10 20.50 23 24.68 +13.7SmartSnd n SND ... ... ... 11.06 4.81 736 5.92 -31.6SmthM hrs SMSI ... ... ...dd 3.41 .88 734 2.51 -11.6SocilRltyA n SRAX ... ... ...dd 7.95 1.11 42 3.93 -30.4SocketM n SCKT ... ... ... 4.59 2.31 17 2.47 -31.0SodaStrm SODA ... ... 32 98.26 49.50 245 91.10 +29.5Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 10 9.15 -14.6SolarCap SLRC 1.64 7.6 12 22.55 19.70 81 21.59 +6.8SolarSCap SUNS 1.41 8.5 14 18.40 16.10 49 16.65 -6.3SolarEdg n SEDG ... ... 26 70.74 18.05 2916 53.25 +41.8Soleno wt rs SLNOW ... ... ... 1.85 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 31 2.06 +14.7SolidBio n SLDB ... ... ...dd 33.74 6.83 300 23.58 +4.2Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.45 29 1.55 -30.2SonicCorp SONC .64 2.5 18 29.75 22.11 934 25.99 -5.4SonicFdry SOFO ... ... ...dd 4.73 2.05 2 2.35 -21.9SonomaPh SNOA ... ... ...dd 7.75 3.50 154 3.87 -29.0Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 348 3.56 +56.8SorrentoTh SRNE ... ... 37 10.65 1.50 1760 7.43 +95.4SotherlyH SOHO .48f 7.1 ...cc 7.08 5.78 39 6.76 +4.8SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 2 25.22 -1.6SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 1 25.05 -1.2SouMoBc s SMBC .44 1.2 17 40.80 30.48 13 36.67 -2.4SoundFin SFBC .56f 1.4 23 39.00 29.55 0 38.80 +14.0SouthState SSB 1.36f 1.5 25 94.50 78.60 97 90.90 +4.3sSthnFstBsh SFST ... ... 22 48.50 33.25 16 47.90 +16.1SoNatBcVa SONA .32 1.9 32 18.30 15.11 43 17.21 +7.4SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 172 35.02 +4.0SparkEn s SPKE .72 7.6 ...dd 23.65 8.60 193 9.55 -23.0SparkEn pf SPKEP 2.19 9.5 ... 27.56 21.90 21 23.15 -13.0SparkTh n ONCE ... ... ...dd 91.75 41.06 334 80.99 +57.5SpartnMot SPAR .10 .6 29 19.45 8.30 167 16.60 +5.4SprtnNash SPTN .72 2.7 ...dd 31.59 16.32 352 26.85 +.6SpectPh SPPI ... ... ...dd 23.50 5.83 1446 19.30 +1.8SperoTh n SPRO ... ... ... 19.00 9.66 24 11.54 -1.8Sphr3D grs ANY ... ... ... 7.25 .32 1198 .52 -78.8Spherix rs SPEX ... ... ...dd 4.75 .91 84 1.07 -23.6SpirtTex n STXB ... ... ... 22.55 20.56 77 21.06 -3.6Splunk SPLK ... ... ...dd 119.00 54.17 1202 116.53 +40.7SpokHldgs SPOK .50 3.3 34 18.85 13.75 88 15.05 -3.8SportsWhs SPWH ... ... 11 6.99 3.40 260 5.24 -20.7SprBkPh n SBPH ... ... ...dd 18.93 10.81 12 14.02 +4.3SprottFoc FUND .75e 9.3 ...q 8.39 6.84 124 8.07 +1.9Sprouts SFM ... ... 22 28.29 17.55 1688 21.53 -11.6sStaarSur STAA ... ... ... 30.90 8.95 673 31.15 +101.0Staff360 rs STAF ... ... ... 5.70 1.41 48 1.50 -52.3sStamps.cm STMP ... ... 30 261.45 138.50 167 259.30 +37.9tStd AVB n STND ... ... ... 31.60 31.00 1 30.55 -1.6StarBulk rs SBLK ... ... ...dd 14.25 7.61 225 13.63 +21.0StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 5 25.31 StarsGp g TSG ... ... ... 38.23 15.85 332 36.70 +57.5Starbucks s SBUX 1.20 2.2 25 64.87 52.58 18277 55.68 -3.0StatAutF STFC .40 1.3 ...cc 32.00 22.11 18 31.71 +8.9StateBkFn STBZ .80 2.3 22 34.66 25.20 491 34.37 +15.2SteadyM n STDY ... ... 11 7.35 2.60 79 4.65 +25.7StealthGas GASS ... ... 17 4.70 2.90 46 3.99 -8.5SteelCon STCN ... ... ...dd 2.90 1.46 67 2.20 -11.6StlDynam STLD .75f 1.5 20 52.10 32.20 1937 50.13 +16.2SteinMart s SMRT .30 10.1 ...dd 4.04 .48 807 2.98 +156.9StellrAcq n STLR ... ... ... 10.49 9.99 1 10.40 +1.9StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.32 2 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 353 19.60 +25.6Stericycle SRCL ... ... ...dd 83.25 56.64 749 63.07 -7.2Stericyc pf SRCLP 5.25 11.1 ... 69.84 43.93 49 47.46 -10.4SterlBcp n SBT .04 .3 ... 14.98 12.00 193 14.05 +10.6SterlCons STRL ... ... 22 18.90 9.42 87 13.11 -19.5SMadden SHOO .80 ... 24 54.80 37.25 404 54.00 +15.6Stewrdshp SSFN .12 1.0 15 12.75 8.50 1 12.00 +17.1StitchFix n SFIX ... ... ...cc 30.07 14.48 898 19.26 -25.4StockYBc s SYBT .92 2.3 20 41.90 31.90 30 40.15 +6.5StoneCastle BANX 1.52 6.9 17 22.75 19.80 4 22.12 +9.9StrataS rs SSKN ... ... ...dd 2.96 1.06 981 2.01 +63.4Stratasys SSYS ... ... ...dd 28.88 17.17 620 19.65 -1.6Strattec STRT .56 1.4 22 49.20 30.05 17 40.40 -7.2StratusPrp STRS 1.00e ... 54 32.75 26.88 6 31.00 +4.4Strayer STRA 1.00 .9 33 113.01 76.40 93 111.04 +24.0StreamHlth STRM ... ... ...dd 2.82 .92 11 1.49 -11.8StrgbrBio n SBBP ... ... ... 9.25 4.05 203 6.55 -9.7SummerInf SUMR ... ... ...dd 2.25 .72 133 1.31 -12.7SumFWV SMMF .52 1.9 14 28.16 20.93 14 26.89 +2.2SmtStB s SSBI .48 3.1 22 16.00 11.65 2 15.60 +23.8SumTher n SMMT ... ... ...dd 16.86 8.80 15 13.26 +19.7SunHydrl SNHY .36 .7 43 70.83 40.82 148 50.58 -21.8SundEng n SNDE ... ... ... 9.59 3.61 3 5.30 -10.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 112 2.54 -31.2SunOpta STKL ... ... ...dd 10.20 6.27 137 7.90 +1.9SunPower SPWR ... ... ...dd 11.70 6.46 2786 7.87 -6.6sSunrun n RUN ... ... 11 12.40 4.21 3726 12.82 +117.3Sunworks n SUNW ... ... ... 2.14 .90 70 1.19 +13.3SuperMicro SMCI ... ... 18 27.90 16.10 421 25.15 +20.2SuperCom SPCB ... ... ...dd 4.95 1.83 94 1.87 -52.2SupercdT rs SCON ... ... ...dd 1.89 .85 83 .95 -12.8SupGpCos s SGC .38 1.6 21 28.85 19.74 7 23.21 -13.1Supernus SUPN ... ... 41 59.05 33.30 856 55.15 +38.4supprt.cm rs SPRT ... ... ...dd 3.03 2.01 47 2.90 +19.8SurfaceOn n SURF ... ... ... 15.19 12.08 188 12.87 -3.5SurgPtrs n SGRY ... ... ...dd 24.05 7.10 185 15.95 +31.8Surmodic SRDX ... ... ...cc 53.30 24.05 72 52.90 +88.9SykesEnt SYKE ... ... 51 34.49 25.77 131 29.64 -5.8Symantec SYMC .30 1.4 10 34.20 18.85 6745 21.34 -23.9Synacor SYNC ... ... ...dd 3.95 1.35 134 2.00 -13.0Synalloy SYNL .13m .7 ...dd 20.15 10.30 23 19.60 +46.3Synaptics SYNA ... ... ...dd 64.54 33.73 362 42.77 +7.1tSyndaxP n SNDX ... ... ...dd 15.20 7.70 565 7.73 -11.8SyneosH h SYNH ... ... ...dd 61.10 31.10 924 43.85 +.6SynrgyPh SGYP ... ... ...dd 4.84 1.43 3475 1.70 -23.8Synlogic rs SYBX ... ... ...dd 23.00 8.73 57 9.55 -1.5Synopsys SNPS ... ... 45 94.80 71.94 782 90.30 +5.9sSyntel SYNT 15.00e ... 16 32.30 15.88 635 32.38 +40.8Synthes rs SES ... ... ... 6.08 2.00 14 3.09 +8.8Sypris SYPR .08 4.9 ...dd 1.90 1.25 26 1.63 +18.1SyrosPhar n SYRS ... ... ... 24.38 6.30 147 13.05 +34.1T -:T-MobileUS TMUS ... ... 22 68.50 54.60 1787 57.16 -10.0tTAT Tch h TATT .34e 4.5 17 12.20 7.75 7 7.63 -27.4TCG BDC n CGBD 1.48a 8.1 12 20.30 16.76 33 18.17 -9.3TCP Cap TCPC 1.44 9.8 11 17.16 13.72 223 14.71 -3.7TD Ameritr AMTD .84 1.4 35 63.01 37.36 1318 60.92 +19.1TDH Hld n PETZ ... ... ... 31.75 3.17 115 4.15 -26.4TESSCO TESS .80 4.4 36 24.85 12.15 18 18.30 -9.2sTFS Fncl TFSL .68 4.2 54 16.25 14.32 149 16.29 +9.0TG Thera TGTX ... ... ...dd 17.35 7.25 1642 14.95 +82.3THL Credit TCRD 1.08 13.6 8q 10.25 7.70 117 7.92 -12.5TMSR Gl n TMSR ... ... 91 10.50 7.21 8.20 -17.7TOP Shi rs TOPS ... ... ... 3294.00 .69 779 .81 -67.6TPI Co n TPIC ... ... ... 28.14 16.24 234 26.36 +28.8TSR Inc TSRI ... ... 26 11.10 3.80 5 4.60 -11.5TTEC Hl TTEC .54f 1.5 35 43.75 29.70 46 36.55 -9.2TTM Tch TTMI ... ... 42 19.54 12.76 1315 18.42 +17.5sTabula n TRHC ... ... ...cc 55.52 12.63 273 56.22 +100.4TactSys n TCMD ... ... ...cc 52.23 22.72 341 49.05 +69.3Taitron h TAIT .10 5.9 ...dd 2.13 1.22 4 1.69 +.6TakeTwo TTWO ... ... ...dd 129.25 70.39 2375 113.26 +3.2Talend n TLND ... ... ...dd 59.74 32.00 126 57.43 +53.2sTandmD rs TNDM ... ... ...dd 15.42 2.14 2673 15.39 +552.1TandyLthr TLF ... ... 12 9.05 6.79 5 7.70 -.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, June 6, 2018

PAGE 75

Tantech n TANH ... ... ... 4.54 2.15 1351 3.29 +27.5Taoping h TAOP ... ... ...dd 5.20 .84 86 1.84 +24.3Tapimmu n TPIV ... ... ... 7.01 2.58 313 5.34 +36.2tTarena TEDU .28e 3.8 ...dd 21.70 9.19 1208 7.39 -50.7TaylrDv TAYD ... ... 23 15.14 9.70 1 10.42 -22.4TechData h TECD ... ... 29 111.10 75.31 422 88.85 -9.3TechComm TCCO ... ... ...dd 15.40 2.85 9 4.60 -59.8sTechTarg TTGT ... ... ... 27.60 9.11 363 27.76 +99.4Tecnoglass TGLS .56 6.3 21 9.88 5.50 12 8.94 +21.6Tecogen TGEN ... ... ... 4.20 2.05 23 3.51 +30.0Telenav TNAV ... ... ...dd 8.75 4.50 42 5.40 -1.8Teligent TLGT ... ... ...dd 9.54 2.43 341 2.95 -18.7Tellurian rs TELL ... ... ...dd 13.74 6.45 621 11.04 +13.3TenaxTh rs TENX ... ... ... 15.80 4.41 34 6.30 -35.7TerrFmP lf TERP 2.13e 19.7 ... 14.20 9.55 665 10.82 -9.5TerritBcp TBNK .80 2.6 16 33.00 28.12 18 30.78 -.3Tesaro TSRO ... ... ...dd 153.98 42.13 1874 42.56 -48.6Tesla Inc TSLA ... ... ...dd 389.61 244.59 5878 291.13 -6.5sTetraTc TTEK .48f .8 23 56.10 39.95 185 56.50 +17.3Tetraphase TTPH ... ... ...dd 8.75 2.05 231 3.73 -40.8TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 5 25.54 +1.1TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 20 25.27 -1.1TxCapBsh TCBI ... ... 24 103.05 69.65 253 98.15 +10.4TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.1 30 120.75 75.92 5252 117.66 +12.7TexRdhse TXRH 1.00 1.6 29 64.96 44.29 334 62.90 +19.4The9Ltd rs NCTY ... ... ... 5.04 .95 72 1.03 -46.4TherapMD TXMD ... ... ...dd 7.01 3.83 8325 6.59 +9.1TherpxBio n TRPX ... ... ... 7.69 3.84 22 4.31 -19.3TheravBio TBPH ... ... ...dd 43.44 21.27 154 23.90 -14.3TheStreet TST .10 5.4 3 2.03 .75 70 1.84 +26.91347PrpIns PIH ... ... 48 8.50 6.55 2 7.65 +5.51347PrIn pf PIHPP ... ... ... 28.00 24.15 26.10 +7.0TiGenix n TIG ... ... ... 48.00 18.10 4 40.69 +77.7TiberAcq n TIBR ... ... ... 9.74 9.55 28 9.64 +.7TiberAc un TIBRU ... ... ... 10.18 10.00 31 10.10 +.8TileShop TTS .20 ... 33 22.05 5.15 573 7.70 -19.8TmbrlndBc TSBK .52a 1.5 18 34.58 21.64 7 34.06 +28.3Tintri n TNTR ... ... ... 7.75 .34 3774 .55 -89.2Tiptree TIPT .14f 2.1 20 7.24 5.35 53 6.70 +12.6TitanMach TITN ... ... ...dd 25.09 11.68 356 18.25 -13.8TitanPh rs TTNP ... ... ... 2.85 .60 24 .86 -35.1TivityHlth TVTY ... ... 21 48.50 29.95 1034 34.25 -6.3Tivo Cp TIVO .72 5.1 ...cc 20.18 12.25 678 14.00 -10.3Tocagen n TOCA ... ... ... 16.34 8.60 66 9.63 -6.0TonixPh rs TNXP ... ... ...dd 4.99 2.70 49 3.46 +.3TopImage TISA ... ... ...dd 1.75 .95 14 1.05 -7.6Torchlght TRCH ... ... ...dd 1.81 .95 54 1.25 -6.7TowerSemi TSEM ... ... 14 36.69 22.10 385 26.21 -23.1TownSprts CLUB ... ... ...dd 11.95 3.80 168 11.85 +113.5TowneBank TOWN .64f 2.0 ... 35.30 27.85 101 32.50 +5.7TraconPh n TCON ... ... ...dd 3.95 2.00 147 2.70 -19.4TractSupp TSCO 1.24f 1.6 22 82.68 49.87 2032 75.83 +1.4TradDsk A n TTD ... ... ... 91.37 40.70 1543 87.93 +92.3TrnWEnt TWMC ... ... 3 3.10 .95 59 1.02 -44.2TransAct TACT .36 3.3 28 15.80 8.15 3 10.75 -18.9Transcat TRNS ... ... 29 19.55 11.80 25 19.55 +37.2TransGlb TGA .20 8.5 ...dd 2.84 1.07 429 2.36 +64.0TravelCtrs TA ... ... ...dd 5.85 2.95 182 3.43 -16.5TravCtrs 28 TANNI 2.06 8.6 ... 25.48 18.63 24 23.95 -5.1TravelC 29 TANNL 2.00 8.5 ... 25.27 17.09 11 23.54 -6.6Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 3 24.18 -3.2Travelzoo TZOO ... ... 67 18.15 5.75 93 18.00 +179.1TrmntMtg n TRMT ... ... ...dd 17.94 11.10 3 11.76 -19.9Trevena TRVN ... ... ...dd 3.10 1.34 979 1.79 +11.9TriCoBsh TCBK .68 1.7 23 43.80 33.36 85 39.88 +5.3TridntAcq un TDACU ... ... ... 10.10 10.01 154 10.06 +.3TrilliumTh TRIL ... ... ... 13.30 4.15 175 6.35 -12.4sTriMas h TRS ... ... 22 29.95 20.05 106 30.05 +12.3Trimble TRMB ... ... 48 45.70 32.01 1148 34.78 -14.4TrinityBio TRIB .88 19.1 5 6.54 4.22 14 4.61 -9.6TrinMrg n TMCX ... ... ... 9.78 9.75 23 9.75 -.1TrinMrg un TMCXU ... ... ... 10.19 10.00 76 10.08 +.7sTripAdvis TRIP ... ... ...cc 56.40 29.50 3760 57.51 +66.9TriStCap TSC ... ... 18 27.25 20.30 119 26.10 +13.5TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 15 26.40 +1.9TriumphBc TBK ... ... 23 44.05 22.70 212 41.85 +32.9Trivago n TRVG ... ... ... 24.27 4.25 1732 5.31 -22.4Tronc TRNC ... ... ...cc 24.74 11.10 106 17.01 -3.3tTrovagn rsh TROV ... ... ... 1 9.56 2.47 452 2.13 -42.4TrueCar TRUE ... ... ...dd 21.75 8.75 938 9.69 -13.5TruettHrst THST ... ... ...dd 2.50 1.32 11 1.41 -32.1Trupanion TRUP ... ... ...dd 37.13 20.42 267 33.01 +12.8TrstNY TRST .26 2.9 17 9.70 7.30 219 8.95 -2.7Trustmk TRMK .92 2.8 18 35.09 28.16 157 32.91 +3.3sT2 Biosys TTOO ... ... ...dd 9.05 2.50 1318 8.70 +111.2Tucows grs TCX ... ... 49 71.75 49.70 78 64.10 -8.5TuesMrn TUES ... ... ...dd 4.10 1.65 208 3.05 +10.9Tuniu TOUR ... ... ...dd 9.88 5.81 333 6.72 -12.4TurtleBc rs HEAR ... ... ... 20.36 1.64 1524 16.75 +824.421stCFoxA FOXA .36 .9 18 39.46 24.81 9069 39.08 +13.221stCFoxB FOX .36 .9 16 38.92 24.30 2278 38.74 +13.521Vianet VNET ... ... 33 9.59 4.17 1696 8.51 +6.6TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.96 33 27.98 +5.3TwoRvrBc TRCB .18 1.0 21 20.75 15.91 10 17.73 -2.22U TWOU ... ... ...dd 98.58 42.03 516 93.31 +44.6TymeTch n TYME ... ... ...dd 9.50 2.01 223 3.40 -46.7U -:US AutoPts PRTS ... ... 3 3.37 1.45 188 1.68 -33.3US Concrte USCR ... ... ...cc 86.35 53.30 176 61.25 -26.8US Gld rs USAU .21e ... ... 3.46 1.05 57 1.35 -17.2UFP Tch UFPT ... ... 26 34.00 25.88 7 30.85 +11.0UMB Fn UMBF 1.16 1.5 22 80.60 62.27 105 78.08 +8.6sUSEcology ECOL .72 1.2 41 61.70 44.50 48 62.50 +22.5USGlobInv GROW .03 1.3 ... 7.49 1.25 38 2.30 -41.0USA Tc pf USATP ... ... ... 27.82 20.75 27.40 +8.9USA Tech h USAT ... ... ... 14.00 4.50 529 13.85 +42.1USA Trk USAK ... ... ...cc 29.15 6.06 79 22.95 +26.6UTStarcm UTSI ... ... 17 6.51 1.97 23 4.54 -19.4sUbiquiti UBNT .17 .2 23 85.77 47.78 212 85.00 +19.7UltaBeauty ULTA ... ... 26 314.86 187.96 1180 253.93 +13.5sUltimSoft ULTI ... ... ...cc 270.15 181.59 247 269.94 +23.7UltraClean UCTT ... ... 8 34.59 15.36 786 19.04 -17.5UltPetro n UPL ... ... ... 12.39 1.54 4794 1.77 -80.5Ultragenyx RARE ... ... ...dd 74.94 41.67 486 73.07 +57.5Ultralife ULBI ... ... 29 10.95 5.80 31 10.45 +59.5Umpqua UMPQ .80f 3.3 24 24.73 16.77 1332 24.13 +16.0sUniQure QURE ... ... ... 35.75 4.90 363 37.10 +89.4UnicoA UNAM ... ... ...dd 11.30 7.17 5 8.50 -.6UnionBkVA UBSH 1.20 2.9 23 42.00 30.45 458 41.32 +14.2UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.00 -1.8 UnBnOH UBCP .52 3.8 19 14.00 11.33 1 13.65 +3.0UtdBOH UBOH .48 2.1 12 23.50 20.35 2 22.40 +.9UBSI UBSI 1.36 3.7 22 41.45 31.70 446 36.60 +5.3sUtdCmtyBc UCBA .40 1.4 ... 27.40 18.20 13 28.05 +36.5UtdCmBks UCBI .60f 1.8 21 33.82 24.47 240 33.25 +18.2UCmntyFn UCFC .24 2.3 19 10.84 7.81 311 10.65 +16.6UtdFnBcp UBNK .48 2.7 16 19.35 15.47 146 17.68 +.2UtdFire UFCS 1.24f 2.3 34 54.99 38.95 49 54.90 +20.4UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 58 20.06 +16.3UtdNtrlF UNFI ... ... 16 52.69 29.53 405 46.83 -5.0USecBcCA UBFO .36 3.3 24 11.65 8.45 25 10.90 -.9US Engy rs USEG ... ... ...dd 1.96 .60 22 1.21 -19.3USLime USLM .54 .7 24 101.40 70.56 4 82.70 +7.3UtdTherap UTHR ... ... 7 152.55 100.57 227 108.50 -26.7UtdGrdian UG 1.50e 8.2 27 21.33 14.25 4 18.35 -.8UnitGrp UNIT 2.40 10.8 57 27.78 13.81 2006 22.26 +25.1UnityBcp UNTY .28f 1.2 18 24.25 15.35 8 23.15 +17.2UnityBio n UBX ... ... ... 20.48 12.75 100 14.00 -15.9UnivDisp OLED .24 .2 61 209.00 86.85 1133 100.05 -42.1UnvElc UEIC ... ... 20 72.50 26.97 127 30.80 -34.8UnivFor s UFPI .35e .9 22 39.58 25.93 263 38.40 +2.1UnvLogist ULH .42f 1.7 19 25.65 13.80 42 25.00 +5.3UnvStainls USAP ... ... 59 31.20 17.30 76 25.95 +21.1UnivstPa UVSP .80 2.8 17 32.35 26.61 90 28.55 +1.8sUnumTh n UMRX ... ... ...dd 13.48 10.15 450 13.30 +19.7UplandSoft UPLD ... ... ...dd 36.37 18.52 123 35.15 +62.3UrbanOne UONE ... ... ...dd 4.85 1.25 52 2.25 +21.6UrbanOnD UONEK ... ... ... 2.45 1.35 68 1.95 +11.4sUrbanOut URBN ... ... 24 44.23 16.19 3529 46.42 +32.4UrogenP n URGN ... ... ... 69.57 14.52 90 60.12 +61.6UtahMed UTMD 1.08 1.0 ... 109.65 67.00 27 104.10 +27.9V -:VBI Vac n VBIV ... ... ... 5.10 2.82 125 3.01 -29.5VEON VEON .28e 12.0 ... 4.47 2.20 3407 2.34 -39.1VOXX Intl VOXX ... ... 6 9.00 4.64 77 5.53 -1.3VSE Corp s VSEC .32f .6 19 59.90 40.07 49 50.38 +4.0Valerits hn VLRX ... ... ... 7.20 1.19 276 1.49 -47.7ValueLine VALU .76 3.7 19 22.58 13.26 5 20.64 +6.6VanE GenD GNRX ... ... ...q 64.65 53.83 12 58.72 -1.0VanE VecBi BBH ... ... ...q 136.83 111.36 36 118.20 -5.1VandaPhm VNDA ... ... ...dd 20.40 11.90 353 17.85 +17.4VangIntHi VYMI 2.17e 3.3 ... 72.32 62.12 82 64.98 -3.0VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 47 66.72 +.6VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 72 75.85 -5.5V exUSRE VNQI 2.41e 3.9 ...q 65.20 55.40 229 61.28 +1.3VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 3130 59.82 -.8VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 955 78.02 -1.6VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 6 81.12 -4.6VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 10 127.21 +3.6sVanR2KGr VTWG .84e .6 ...q 149.11 117.80 12 150.52 +11.1sVanR2KV VTWV 1.78e 1.5 ...q 115.58 97.33 6 116.12 +6.0sVangR2K VTWO 1.45e 1.1 ...q 132.29 107.77 53 133.16 +8.9VanR1KGr VONG 1.64e 1.1 ...q 149.80 120.63 27 149.52 +8.3VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 90 62.40 -2.4VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 26 106.79 -1.6VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 13 126.70 +3.4VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 788 51.23 -2.3VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 300 88.05 -8.0VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 504 73.61 -5.6VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 943 83.43 -4.5VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 801 48.98 +.3VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1059 54.37 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.48 1182 56.48 -.6VantEng n VEAC ... ... ... 9.97 9.62 9.87 +1.5VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 3 10.25 +.6VarexImag VREX ... ... ... 43.76 27.80 179 37.26 -7.2sVaronis VRNS ... ... ...dd 80.85 33.60 275 80.90 +66.6VascuBio VBLT ... ... ... 9.05 2.01 480 2.15 -69.7tVaxart rs VXRT ... ... ... 11.88 4.11 674 3.36 -46.0VectoIQ un VTIQU ... ... ... 10.05 9.97 235 10.00 VeecoInst VECO ... ... ...dd 33.40 10.85 322 17.30 +16.5sVBradley VRA ... ... 24 12.83 6.99 1402 13.07 +7.3Veracyte VCYT ... ... ...dd 9.80 5.23 276 7.67 +17.5Verastem VSTM ... ... ...dd 5.90 1.92 2452 5.52 +79.8Vericel VCEL ... ... ...dd 14.75 2.55 896 12.90 +136.7VerintSys VRNT ... ... ...cc 44.55 37.05 430 43.70 +4.4sVerisign VRSN ... ... 35 135.06 90.49 823 135.83 +18.7Verisk VRSK ... ... 38 109.33 78.97 785 109.02 +13.6Veritex VBTX ... ... 27 31.55 23.84 133 31.46 +14.0Veritone n VERI ... ... ... 74.92 7.76 83 20.82 -10.3Vermillion VRML ... ... ...dd 2.10 .88 86 1.00 -48.2VeronaPh n VRNA ... ... ... 25.55 10.44 2 16.54 +39.3Versartis VSAR ... ... ...dd 22.10 1.35 1252 1.70 -22.7VertexEn VTNR ... ... ...dd 1.50 .65 74 1.08 +13.7VertxPh VRTX ... ... ...cc 178.25 120.77 2868 145.72 -2.8Veru Inc VERU ... ... ...dd 3.00 .90 89 1.97 +72.8ViaSat VSAT ... ... ...dd 80.26 57.75 317 63.17 -15.6ViacomA VIA .80 2.5 7 42.55 28.20 18 32.00 -8.3ViacomB VIAB .80 3.0 5 36.96 22.13 2041 27.07 -12.1Viavi VIAV ... ... 29 11.78 8.34 2761 9.84 +12.6Vical rs VICL ... ... ...dd 3.70 1.32 147 1.72 -6.0sVicor VICR ... ... ... 46.75 16.30 284 47.20 +125.8VicDvAcc n VSDA ... ... ... 29.50 25.49 28.04 -1.5VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.89 +1.1Vict500VW CFA .44e .9 ...q 52.01 43.63 46 50.11 +2.7VictDisEnV CSF .38e .8 ...q 49.05 39.59 9 47.74 +5.8Vict500EV CFO .47e .9 ...q 52.03 43.52 47 50.04 +2.5VicEM Hi n CEY ... ... ... 28.35 24.47 6 25.25 -3.3VictDevVol CIZ .01j ... ...q 39.92 32.09 9 35.09 -.1VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 105 46.03 -.9VictSCVol CSA .16e ... ...q 49.00 40.61 6 48.94 +6.2VictIntlVol CIL .15e ... ...q 46.94 36.99 1 40.60 -.1VicEmMkt CEZ ... ... ... 31.99 27.68 8 28.45 -4.1VictLCHiDv CDL .44e ... ...q 47.44 41.69 7 44.73 -1.3VictIntHiD CID .33e ... ...q 38.00 33.78 45 34.79 -3.9VictCap n VCTR ... ... ... 13.50 9.72 94 11.44 -1.4ViewRay n VRAY ... ... ... 10.64 4.40 977 7.88 -14.9VikingTh n VKTX ... ... ...dd 11.17 .88 4316 9.39 +131.3VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.09 26.90 0 33.75 +10.1VillSupMkt VLGEA 1.00 3.5 17 30.31 21.95 25 28.90 +26.0ViperEnPt VNOM 1.92f 6.8 32 33.63 14.76 1061 28.09 +20.4VirTra n VTSI ... ... ...cc 7.36 4.14 6 4.76 -24.4Virco VIRC .06 1.3 ... 6.05 3.95 10 4.80 -5.0VirtuFin n VIRT .96 3.1 16 37.85 13.10 791 30.65 +67.5VirtusInv VRTS 1.80 1.4 16 135.90 99.75 43 128.00 +11.3VirtusIn pf VRTSP 1.81 1.7 ... 113.53 93.51 4 109.00 +8.0Virtusa VRTU ... ... ...cc 52.88 27.84 240 52.16 +18.3VistaGn n VTGN ... ... ... 2.65 .69 340 1.37 +23.1Visteon s VC ... ... 25 140.64 91.20 392 127.58 +1.9VitalThera VTL ... ... ...dd 7.30 2.25 206 4.85 -18.5 ViveveMd n VIVE ... ... ...dd 8.75 1.60 384 2.74 -44.9Vivopwr n VVPR ... ... ... 6.69 1.02 28 2.22 -23.4Vivus VVUS ... ... 3 1.38 .33 1071 .70 +38.6Vodafone VOD 1.82e 6.9 ... 32.75 25.67 2964 26.24 -17.7VoyagerT n VYGR ... ... ...dd 31.91 8.10 309 21.65 +30.4vTvThera n VTVT ... ... ...dd 8.40 .65 431 1.94 -67.7Vuzix VUZI ... ... ...dd 11.40 4.10 242 6.15 -1.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 9.50 -.2sWD 40 WDFC 2.16 1.5 36 141.20 103.80 56 142.70 +20.9WMIH WMIH ... ... ...dd 1.61 .60 764 1.35 +59.0sWSFS s WSFS .44f .8 18 53.75 42.45 61 53.40 +11.6WSI Inds WSCI .16 3.1 ...dd 6.55 2.85 3 5.15 -14.2WVS Fn WVFC .32a 1.9 26 18.05 14.76 16.50 +6.5WalgBoots WBA 1.60 2.5 13 83.89 61.56 6720 62.89 -13.4WashFed WAFD .68 2.0 16 37.70 29.80 434 33.35 -2.6WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72f 2.8 21 62.25 47.90 22 62.10 +16.6WaterstnF WSBF .48a 2.7 17 20.05 16.60 29 17.55 +2.9WaveLfSc n WVE ... ... ... 55.95 15.15 370 48.00 +36.8WaysideT WSTG .68 4.8 6 20.45 12.60 2 14.25 -14.7Web.com WEB ... ... 8 25.95 15.75 975 20.90 -4.1WeiboCorp WB ... ... ... 142.12 65.65 2925 106.19 +2.6WelleslyBc WEBK .22f .7 22 33.89 25.00 4 32.70 +10.1Wendys Co WEN .34 2.0 18 17.75 13.57 3682 16.70 +1.7WernerEnt WERN .36f 1.0 26 43.95 27.65 1368 37.45 -3.1Wesbanc WSBC 1.16 2.4 20 47.64 35.49 94 47.38 +16.6WestBcp WTBA .80f 3.1 16 28.00 20.90 10 25.70 +2.2WAmBcp WABC 1.60 2.7 30 64.26 49.38 78 59.05 -.8WestellT rs WSTL ... ... 32 4.60 2.61 49 2.91 -22.4WDigital WDC 2.00 2.3 9 106.96 75.96 2851 85.90 +8.0WstNwEnB WNEB .16 1.5 27 11.25 9.30 32 11.00 +.9WstptFuel g WPRT ... ... ...dd 4.33 1.48 239 2.55 -32.2WestwtrRs WWR ... ... ... 1.70 .35 952 .42 -61.1WeycoGp WEYS .92f 2.5 22 38.25 26.58 10 36.22 +21.9Wheeler wt WHLRW ... ... ... .52 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.1 ... 23.35 12.58 1 15.99 -27.0Wheelr pfD WHLRD 2.19 12.3 ... 24.05 14.66 0 17.85 -11.2Wheeler rs WHLR 1.36 34.1 ...dd 12.30 3.25 46 3.99 -60.0WhiteHFin WHF 1.42 9.8 9 15.05 10.92 58 14.49 +8.0WhitHFin 20 WHFBL 1.63 6.4 ... 26.08 25.21 25.51 -.4Wilhelmina WHLM ... ... 33 8.73 5.58 2 7.49 +15.8WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 301 12.15 -4.3WillmValV WVVI ... ... 24 8.86 7.70 8 8.18 -.9WillVV pfA WVVIP .22e 4.4 ... 9.00 4.17 0 5.01 -3.8Willdan WLDN ... ... 23 36.87 19.25 38 29.03 +21.3WillisLFn WLFC ... ... 14 36.70 22.51 10 31.67 +26.8WillisTwW WLTW 2.40 1.6 34 165.00 142.67 404 153.14 +1.6Windstm rs WIN ... ... ... 23.60 5.37 1687 5.85 -36.8Wingstop n WING .28a .5 72 55.86 28.99 578 51.39 +31.8Winmark WINA .60f .4 25 153.70 121.55 8 143.00 +10.5WinsFin WINS ... ... ... 390.88 28.75 0 138.60 -23.0Wintrust WTFC .76 .8 20 99.96 67.74 237 93.67 +13.7Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 10 26.91 -3.8WisdTrMdE GULF 1.10e 5.6 ...q 19.90 16.43 6 19.58 +11.2WT SCQDv DGRS .66e 1.8 ...q 36.82 31.44 16 36.71 +2.8WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 82 41.84 +1.0WTChixSte CXSE 1.54e 1.7 ...q 96.79 64.30 19 90.72 +5.2WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 68.97 -5.7WisdomTr WETF .12 1.1 30 13.41 8.37 1253 11.17 -11.0WTEMQDv DGRE .67e 2.5 ...q 28.95 23.68 6 26.41 -3.1WT NegAB AGND .78 1.8 ...q 45.12 42.75 174 43.71 +.9WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 1 47.91 -1.0WT NegHY HYND .90e 4.2 ...q 22.48 20.26 11 21.47 +4.7WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 44 24.03 -.5WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 9 32.13 -.2WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.96 15 45.64 -1.0WTEMCnG EMCG .59e 2.4 ...q 28.89 23.10 3 24.49 -9.1sWix.com WIX ... ... ... 92.60 50.90 519 94.40 +64.0Woodward WWD .57 .7 28 89.30 65.76 159 76.55 Workday WDAY ... ... ...dd 140.00 91.76 1774 128.71 +26.5Workhrs rs WKHS ... ... ...dd 4.89 2.21 560 2.50 -2.3WldAccept WRLD ... ... 16 121.17 71.02 36 111.21 +37.8WrightMed WMGI ... ... ...dd 29.89 19.01 680 24.98 +12.5WrightM rt WMGIZ ... ... ... 1.74 .61 25 1.28 -15.2Wynn WYNN 3.00f 1.7 49 203.63 124.11 7184 176.88 +4.9X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 68 .68 -57.8XOMA rs XOMA ... ... 16 37.25 6.10 242 21.55 -39.5XTL Bio rs XTLB ... ... ... 4.14 1.55 1.95 -14.7XBiotech n XBIT ... ... ... 10.30 2.77 44 4.33 +9.9XcelBrnds XELB ... ... 12 5.00 2.10 3 3.10 -6.1XcelEngy XEL 1.52 3.5 19 52.22 41.51 3849 43.32 -10.0sXcerra XCRA ... ... ... 14.17 9.20 520 14.23 +45.4sXencor XNCR ... ... ...dd 42.36 18.55 330 42.39 +93.4XeneticB n XBIO ... ... ... 4.49 1.37 3 1.62 -15.4XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 7.00 2.10 229 5.80 +105.3Xilinx XLNX 1.44f 2.0 36 78.02 60.12 1409 70.42 +4.4Xperi XPER .80 4.1 ...dd 35.40 16.70 298 19.50 -20.1XploreTch XPLR ... ... 79 4.20 1.54 12 3.17 +11.6XpressSp rs XSPA ... ... 1 1.87 .33 187 .39 -71.5XspandPr n XSPL ... ... ... 9.18 5.25 100 6.86 +16.9Xunlei Ltd XNET ... ... ... 27.00 3.11 662 12.69 -17.5YRC Wwde YRCW ... ... ...dd 17.61 8.07 639 10.67 -25.8YY Inc YY ... ... 8 142.97 53.21 2664 121.00 +7.0Yandex YNDX ... ... 89 44.49 24.94 3623 35.69 +9.0YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 45 7.37 -1.5Yld10Bio rs YTEN ... ... ...dd 8.67 1.44 79 1.65 -6.8YintechIn n YIN .36e 4.0 ...dd 14.81 8.50 51 9.06 -5.2YogaWks n YOGA ... ... ... 5.85 1.95 17 1.99 -29.7YorkWater YORW .67 2.1 32 39.86 27.45 15 32.15 -5.2Youngevt n YGYI ... ... ... 7.00 3.44 7 3.60 -12.8YulongE rs YECO ... ... ... 9.00 1.25 7 2.79 +3.3ZK Intl n ZKIN ... ... ... 16.00 6.01 5 6.40 -34.7Zafgen ZFGN ... ... ...dd 10.00 3.21 28 6.74 +45.9Zagg ZAGG ... ... 16 23.70 8.05 326 15.45 -16.3ZaiLab n ZLAB ... ... ... 35.74 17.85 154 22.41 +5.6ZealndPh n ZEAL ... ... ... 20.37 12.45 5 15.23 +12.0ZebraT ZBRA ... ... ...cc 157.80 94.78 522 156.78 +51.0sZillowA s ZG ... ... ...cc 59.92 37.96 773 60.83 +49.3sZillowC n Z ... ... ... 60.22 37.68 1518 60.83 +48.7ZionO&G ZN ... ... ...dd 6.90 1.40 353 3.07 +42.1ZionsBcp ZION .72e 1.3 18 59.19 39.74 1526 55.78 +9.7ZionsB wt20 ZIONW ... ... ... 21.00 9.80 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 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 Money FundsAB Government Money ... 1.58 AB Government Money ... 1.61 AB Government Money ... 1.59 AIM MMCshRes 20 1.27 AIMMMInv 20 1.43 AIM Premier Portfoli 20 1.89 AIM Premier Tax Exem 4 .93 AIM Premier U.S. Gov 20 1.65 AIM Short Term Invts 26 1.67 AIM Short Term Invts 10 .88 AIM Short Term Invts 15 1.78 AIM Short Term Invts 16 1.89 AIM Short Term Invts 19 1.68 AlBernExRK p ... 1.54 AllBrnExRsv I ... 1.57 AlliBernExRsvA ... 1.31 AlliBernExRsAd ... 1.31 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.30 ABGovMMSel 22 1.68 AmC CapPr 36 1.30 AmC Prime 34 1.53 AmCentUSGv 40 1.38 AmCPrime t 34 1.28 American Century Pri 34 .78 BBH MM Inst 43 1.56 BBH MMkt 43 1.29 BLFMuniDlr 25 .71 BMOGov I p 10 1.60 BMO Gov Y 10 1.35 BMO Institutional Pr 12 1.83 BMO Institutional Pr 12 1.58 BMOPrimeI p 10 1.79 BMO Prime Y 10 1.54 BNY Mellon Governmen 36 1.32 BNYMellon M 36 1.57 BNY Mellon National 8 .57 BR TFdCsMg 32 1.14 BL FedTrDlr 38 1.38 BLFTrCsMg 43 1.14 BLFT Adm 32 1.54 BlackRock Cash Fds, 42 .93 BLFFedFDlr 27 1.41 BLFedFdPCS p 27 1.15 BLFFedFnd 27 1.66 BRInst 18 1.81 BLFedFdSel p 27 .83 BLMunFdSel 25 .16 BLFTempFdSel 25 1.15 BlackRock Liquidity 27 1.62 BlackRock Liquidity 38 1.23 BlackRock Liquidity 27 1.26 BlackRock Liquidity 43 1.24 BlackRock Liquidity 7 .05 BlackRock Liquidity 32 1.24 BlackRock Liquidity 38 1.13 BlackRock Liquidity 27 1.16 BlackRock Liquidity 43 .81 BlackRock Liquidity 32 1.60 BlackRock Liquidity 32 .81 BLF FedTr 38 1.63 BLF TrsTr 43 1.64 BLFTrsTrDlr 43 1.39 BLFT FundDlr 32 1.39 BLFMunCsh 13 .68 BRInvest 18 1.46 BlackRock Money Mark 18 .75 BLNYMfPCS p 7 .37 BRSvc 18 1.54 BLFTempFdPCS 25 1.42 BRLiqTrsTAd 43 1.54 BLFM MuniCsh 13 .93 BLF TempFd 25 1.92 BLFTmpDlr 25 1.67 BLFTmCsDlr 28 1.67 BLFedTrAd 38 1.53 BLCAMunPC p 7 .24 BlkrkLqTmpAd 25 1.82 BRLiqTmpCR 25 1.52 BLMuAdm 25 .86 BLF TmpCsh 28 1.93 BLFT TrFund 32 1.64 BLFedAdm 27 1.56 BLMuCshMg 25 .46 BLFTmCshMg 25 1.42 CNIGovtA p 23 1.04 California Tax-Free 24 .77 CapResFd p 30 1.15 Cash Account Tr, Gov 28 1.49 Cash Account Tr, Gov 28 1.68 Cash Account Trust 28 .85 Cash Account Trust: 27 .15 Cash Acct Tr: Govt & 28 1.62 Cash Acct Tr: Tax Ex 27 .57 Cash Acct Tr: Tax Ex 27 .93 Cash Acct Tr: Tax Ex 27 .98 CashMgtInst 28 1.54 CashResInst 28 1.60 CavanalCshAd 14 1.16 Cavanal Hill Governm 14 1.48 Cavanal Hill Governm 14 1.53 Cavanal Hill Governm 14 1.45 Cavanal Hill U.S. Tr 8 1.49 Cavanal Hill U.S. Tr 8 1.57 Cavanal Hill U.S. Tr 8 1.37 CavanalTrAdm 8 1.07 CitiznSelTreA 39 1.71 CitiznSelTreB 39 1.51 CityNaRoGv p 23 .89 CityNRochGv 23 1.34 Columbia Government 27 1.28 Columbia Government 27 1.27 Columbia Government 27 1.28 Columbia Government 27 1.46 Columbia Government 27 1.28 ColumbiaA 27 1.28 Columbia Z 27 1.28 DWSMSerMgd 28 1.71 DWSMSerInst 28 1.71 DWS MMkt 22 1.47 DWS Variable NAV Mon 20 2.07 DavisGvtA 46 .01 Deutsche Money Marke 22 1.27 Deutsche Money Marke 22 .50 Deutsche Money Marke 22 1.47 DryBasic 27 1.63 DryInsPfGHm 9 1.66 DryInsPfGvP 9 1.41 DryTrsAgcyC 7 1.37 DryResInst 9 1.71 Dreyfus Cash Mgmt Ad 29 1.90 Dreyfus Cash Mgmt In 29 2.00 Dreyfus Cash Mgmt In 29 1.75 Dreyfus Government S 36 1.22 Dreyfus Government S 36 1.36 Dreyfus Government S 36 1.51 Dreyfus Government S 36 1.61 Dreyfus Govt Cash Mg 16 1.67 Dreyfus Govt Cash Mg 16 1.42 Dreyfus Govt Cash Mg 16 1.57 Dreyfus Govt Cash Mg 16 1.27 Dreyfus Institutiona 39 1.76 Dreyfus Institutiona 18 1.87 Dreyfus Institutiona 34 1.32 Dreyfus Institutiona 34 1.56 Dreyfus Institutiona 7 1.66 Dreyfus Instl Prefer 18 1.81 Dreyfus Liquid Asset 23 1.60 Dreyfus Liquid Asset 23 1.21 Dreyfus Municipal Ca 15 .87 Dreyfus Municipal Ca 15 .62 Dreyfus New York Mun 15 .92 Dreyfus New York Mun 15 .66 Dreyfus Prime Money 39 1.89 Dreyfus Tax Exempt C 12 .95 Dreyfus Tax Exempt C 12 .70 Dreyfus Treasury Cas 18 1.64 Dreyfus Treasury Cas 18 1.39 Dreyfus Treasury Cas 18 1.54 Dreyfus Treasury Cas 18 1.24 Dreyfus Treasury Sec 38 1.62 Dreyfus Treasury Sec 38 1.38 Dreyfus Treasury Sec 38 1.53 Dreyfus Treasury Sec 38 1.22 Dreyfus Treasury and 8 1.65 DryfLA 23 1.30 DryInTrAgcHm 7 1.61 DryTrPmCsh I 34 1.61 DryfGenTrPrA 33 .80 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.91 FIMMDomII 17 1.76 FIMMDomIII 17 1.66 FIMMGov I 22 1.66 FIMMGovII 22 1.51 FIMMGovIII 22 1.41 FIMM Government Port 22 1.70FIMMMMkt I 20 1.97 FIMMMMktII 20 1.82 FIMMMMktIII 20 1.72 FIMMTrOnlyII p 43 1.51 FIMMTrOnly3 43 1.41 FIMMTrOnly I 43 1.66 FIMM Treasury Only P 43 1.70 FIMM Treasury Portfo 36 1.69 FIMMTry I 36 1.65 FIMMTryII 36 1.50 FIMMTryIII 36 1.40 FedCAMuniII 23 .53 FedCAMunCS p 23 .18 FedCAMunCap 23 .83 FedGovOblCp 28 1.51 FedGovOb IS 28 1.62 FedGovOblSv 28 1.39 FedMMEagle 29 1.66 FedNYMun WS 35 .90 FedPAMu WS 20 .74 FedPrCshObCp 25 1.78 FedPrVlObSv 3 1.71 FedPrVlOblCp 3 1.86 FedPrVluObl 3 1.96 FedPrCshOblIS 25 1.88 FdPrCshObSv 25 1.63 FedPriOb IS 29 1.96 FedPrObSvc 29 1.76 FedTrstUSTr 24 1.63 FedTrsOb IS 22 1.65 FedTreasObSv 22 1.40 FedTrsOblCp 22 1.55 FedUSTCshSv 45 1.38 FedUSTrsIns 45 1.63 FedVaMuCsCS p 15 .10 Federated Government 28 .66 Federated Government 44 1.33 Federated Government 26 .94 Federated Government 26 .54 Federated Government 26 .54 Federated Government 26 .94 Federated Government 28 .96 Federated Government 28 .78 Federated Government 28 1.66 Federated Institutio 7 .90 Federated Institutio 29 1.61 Federated Institutio 29 1.76 Federated Institutio 29 1.91 Federated Institutio 29 1.86 Federated Municipal 28 .47 Federated Municipal 28 .72 Federated Municipal 28 .23 Federated Municipal 28 .36 Federated Prime Cash 25 .94 Federated Prime Cash 25 1.09 Federated Prime Cash 25 1.19 Federated Prime Cash 25 1.38 Federated Prime Cash 25 1.56 Federated Treasury O 22 1.39 Federated Trust for 24 .93 Federated Trust for 24 .81 FedMstr 22 1.89 FidTrAdvC t 34 .38 Fidelity California 17 .95 Fidelity California 17 .70 Fidelity Domestic Po 17 1.86 Fidelity Flex Govern 11 1.80 Fidelity Government 24 .88 Fidelity Government 24 1.13 Fidelity Government 24 1.51 Fidelity Government 24 1.58 Fidelity Government 24 1.14 FidGovPortS 22 1.61 Fidelity Insti Money 20 2.01 Fidelity Insti Money 17 1.95 Fidelity Insti Money 17 1.41 Fidelity Insti Money 36 1.15 Fidelity Insti Money 43 1.16 Fidelity Investments 18 1.95 Fidelity Investments 18 1.86 Fidelity Investments 18 1.66 Fidelity Investments 18 1.76 Fidelity Investments 18 1.91 FidCashRes 22 1.45 FidSpGov 24 1.41 FidSpMM 19 1.73 FidSpUSTr 43 1.43 FidMMPortS 20 1.92 Fidelity Massachuset 34 .93 Fidelity Massachuset 34 .68 Fidelity Money Marke 19 1.85 Fidelity New Jersey 46 .95 Fidelity New Jersey 46 .70 Fidelity New York AM 17 .95 Fidelity New York AM 17 .70 Fidelity SAI Municip 25 1.11 Fidelity Series Gove 22 1.83 Fidelity Tax-Exempt 31 .91 Fidelity Treasury Mo 34 1.41 Fidelity Treasury On 43 1.61 FidTrPortsS 36 1.60 FidTrsyCR 34 .88 FidTryDly M 34 1.13 FstAmTrObD 25 1.20 FstAmGvObA p 22 1.05 FstAmPrObY 16 1.60 FstAmTrObA p 25 1.05 FstAmTrObY 25 1.35 First American Gover 22 1.66 First American Insti 16 1.91 First American Treas 25 1.66 First American U.S. 46 1.61 First American U.S. 46 1.21 First American U.S. 46 1.06 First American U.S. 46 1.36 FsAmGvObII 22 1.50 FstAmTrObII 25 1.50 FsAmISTrII 46 1.51 FstAmPrObZ 16 1.91 FstAmPrObl 16 1.65 FsAmPrObII 16 1.75 FstAmTrObZ 25 1.62 FstAmTreResA 25 .86 Gabelli U.S. Treasur 53 1.72 Gabelli U.S. Treasur 53 1.72 GabelliUST 53 1.72 GartmrMMPr 30 1.20 GnCAMuB 8 .15 GnTrsAgcy A 16 1.07 GnTrsAgcy R 16 1.27 GnGvSec 27 .97 GeneralB p 26 1.07 General Government S 27 1.22 GnGovB p 27 .78 General Money Market 26 1.49 General Municipal Mo 9 .57 General Treasury Sec 33 1.07 General Treasury Sec 33 1.25 General Treasury and 16 .81 GnMMkt 26 1.30 Goldman Sachs Fds, F 39 1.55 Goldman Sachs Fds, F 39 1.62 Goldman Sachs Financ 31 1.98 Goldman Sachs Financ 31 1.58 Goldman Sachs Financ 31 1.83 Goldman Sachs Financ 32 1.57 Goldman Sachs Financ 32 1.17 Goldman Sachs Financ 32 1.42 Goldman Sachs Financ 33 1.55 Goldman Sachs Financ 33 1.15 Goldman Sachs Financ 33 1.40 Goldman Sachs Financ 34 1.99 Goldman Sachs Financ 34 1.59 Goldman Sachs Financ 34 1.84 Goldman Sachs Financ 38 1.39 Goldman Sachs Financ 38 1.14 Goldman Sachs Financ 38 1.54Goldman Sachs Financ 39 1.15 Goldman Sachs Financ 39 1.40 Goldman Sachs Financ 32 1.64 Goldman Sachs Financ 38 1.61 Goldman Sachs Financ 33 1.62 Goldman Sachs Financ 31 2.05 Goldman Sachs Financ 34 2.06 Goldman Sachs Financ 34 1.94 Goldman Sachs Financ 31 1.94 Goldman Sachs Financ 33 1.50 Goldman Sachs Financ 38 1.49 Goldman Sachs Financ 32 1.52 Goldman Sachs Financ 39 1.50 Goldman Sachs Financ 38 .98 Goldman Sachs Financ 38 .84 Goldman Sachs Financ 38 1.29 Goldman Sachs Financ 39 1.00 Goldman Sachs Financ 39 .85 Goldman Sachs Financ 39 1.30 Goldman Sachs Financ 33 1.00 Goldman Sachs Financ 33 .85 Goldman Sachs Financ 33 1.30 Goldman Sachs Financ 31 1.74 Goldman Sachs Financ 32 1.02 Goldman Sachs Financ 32 .87 Goldman Sachs Financ 32 1.32 Goldman Sachs Financ 34 1.46 Goldman Sachs Financ 34 1.31 Goldman Sachs Financ 34 1.76 Goldman Sachs Financ 31 1.29 Goldman Sachs Financ 31 1.44 Goldman Sachs Financ 32 .67 Goldman Sachs Financ 32 1.42 Goldman Sachs Financ 32 1.67 Goldman Sachs Financ 38 1.15 Goldman Sachs Financ 38 1.62 Goldman Sachs Financ 38 1.29 Goldman Sachs Financ 38 1.55 Goldman Sachs Financ 38 .85 Goldman Sachs Financ 38 1.50 Goldman Sachs Financ 38 1.40 Goldman Sachs Financ 38 1.65 Goldman Sachs Invest 31 1.47 Goldman Sachs Invest 31 1.32 Goldman Sachs Invest 31 1.17 Goldman Sachs Invest 12 .01 Goldman Sachs Invest 12 .67 Goldman Sachs Invest 31 1.72 Goldman Sachs Invest 31 1.97 Goldman Sachs Invest 31 .97 Goldman Sachs Invest 31 1.72 GovTxMgSvc 44 1.38 GovObTR 28 1.14 GovTxMgIS 44 1.63 Government Fund Clas 29 1.55 Government Obligatio 22 1.68 Government Obligatio 22 1.66 GovResFd P 26 .79 HSBC U.S. Government 32 1.56 HSBC U.S. Government 32 1.67 HSBC U.S. Government 32 1.61 HSBC U.S. Government 32 1.63 HSBC U.S. Treasury M 38 1.53 HSBC U.S. Treasury M 38 1.28 HSBC U.S. Treasury M 38 1.64 HSBC U.S. Treasury M 38 1.60 HSBC U.S. Treasury M 38 1.62 HSBCUSGov A 32 1.16 HSBCUSGov D 32 1.31 Harbor Money Market 44 1.49 Harbor 44 1.51 HeritAdm 15 1.75 HeritInst 15 1.88 HewittMM p 42 .26 ING MM A 28 1.45 ING MM I 28 1.44 Invesco Government M 20 1.63 InvescoA5 20 1.28 InvescoC5 p 20 .52 Invesco Tax Exempt C 11 .18 Invesco Tax-Exempt C 11 .19 Investor Cash Tr, Tr 43 1.61 Investor Tax-Exempt 12 .82 Investor Tax-Exempt 12 .42 Investor Tax-Exempt 12 .67 Investor Tax-Exempt 12 .89 Investor Tax-Exempt 12 .77 Investor Tax-Exempt 12 .27 Investor Tax-Exempt 12 .12 Investor Tax-Exempt 12 .57 InvCshTrTrs 43 1.69 Investors Cash Tr, T 43 1.23 Investors Cash Trust 43 1.66 Ivy Cash Management 16 .38 Ivy Cash Management 16 .40 Ivy Cash Management 16 1.32 Ivy Government Money 16 1.15 Ivy Government Money 16 1.39 IvyMonyyC t 16 .25 IvyMnyA 16 1.04 IvyMM B 16 .19 JPMGvMMAg 21 1.55 JPMLqAsR 19 1.40 JPMGvPrem 21 1.36 JPMGvCap 21 1.63 JPMTrPlInv 15 1.32 JPMTrPlRs 15 1.13 JPMorg100 Agcy 49 1.55 JPM100 SecP 49 1.36 JPM100 TrInst 49 1.60 JPMorgan100 49 1.22 JPMLqAstP 19 1.65 JPMorganFed 36 1.23 JPMorFedAgcy 36 1.56 JPMorgFedPr 36 1.37 JPMLqAstAg 19 1.84 JPMLqAstC p 19 1.13 JPMLqAstMrg 19 1.51 JPMLqAstInst 19 1.89 JPMMunInst 6 .90 JPMMuMorg 6 .52 JPMNYMuR p 6 .37 JPMorgPrm 18 1.58 JPMorgPrAgcy 18 1.84 JPMorgPrmPr 18 1.65 JPMTreasC t 15 .86 JPMTrsPlusP 15 1.38 JPMTrsPlsMrg 15 1.24 JPMTrsPlsInst 15 1.62 JPMTrsPlsAg 15 1.57 JPMTrsSecR p 49 1.11 JPMUSGvInst 21 1.60 JPMUSGvtR p 21 1.11 JPMUSGvtMrg 21 1.22 JPMLqAsInv 19 1.59 JPMorgan 100% US Tre 49 1.63 JPMorgan California 6 .57 JPMorgan California 6 .02 JPMorgan California 6 .32 JPMFedInst 36 1.61 JPMorgan Institution 7 .87 JPMorgan Institution 7 .92 JPMorgan Institution 7 .90 JPMorgan Institution 7 .82 JPMorgan Liquid Asse 19 1.92 JPMorgan Municipal M 6 .41 JPMorgan Municipal M 6 .85 JPMorgan Municipal M 6 .06 JPMorgan New York Mu 6 .62 JPMorgan New York Mu 6 .03 JPMorgan New York Mu 6 .37 JPMPrInst 18 1.89 JPMPrRsv 18 1.40 JPMorgan Prime Money 18 1.94 JPMorgan Prime Money 18 1.92 JPMorgan Prime Money 18 1.13 JPMorgan U. S. Treas 15 1.67 JPMorgan U.S. Govern 21 1.11 JPMorgan U.S. Govern 21 .81 JPMorgan U.S. Govern 21 .76 JPMorgan U.S. Govern 21 1.50 JPMorgan U.S. Treasu 15 1.65 JPMorgan US Governme 21 1.31 Liquid Assets Portfo 16 1.02 Liquid Assets Portfo 16 1.69Liquid Assets Portfo 16 1.34 Liquid Assets Portfo 16 1.81 MainStay A 25 1.36 MainStay B 25 1.14 MainStay Money Marke 25 1.13 MainStay Money Marke 25 1.14 ManagersMM 21 1.65 Maryland Tax-Free Mo 30 .77 Maryland Tax-Free Mo 30 .71 Meeder Institutional 24 1.86 MeederRetl 21 1.55 ML CMAMn 32 1.27 ML CMATr 34 1.20 MilestnTOInst 30 1.58 MilestnTOInv 30 1.36 MHLIRSel 18 1.90 MMktGS2 56 1.71 MMktGS4 56 1.47 MMktProFdInv 28 .83 MMktProFdSvc 28 .16 Mutual America Insti 23 1.66 Nationwide Governmen 30 1.04 NatnwdMMInst 30 1.29 New York Tax-Free Mo 23 .80 NorthInstGovSel 45 1.60 Northern 31 1.75 NorthernGvSl 43 1.45 NorthInstPrObSv 28 1.96 NthnInstPrObSh 28 1.96 Northern Institution 6 .81 Northern Institution 44 1.56 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, June 6, 2018

PAGE 76

Northern Institution 45 1.60 Northern Institution 45 1.60 NorthInstTreas 44 1.63 NorthernUSGv 45 1.45 OppCshResN t 37 1.21 OppenhCshB p 37 1.21 OppenhCshC p 37 1.20 OppCshRes 37 1.20 Oppenheimer Governme 37 1.24 Oppenheimer Institut 38 1.68 Oppenheimer Institut 38 1.62 Oppenheimer Institut 38 1.61 OppMMFd A 37 1.23 PIMCO Government Mon 6 1.54 PIMCO Government Mon 6 1.54 PIMCO Government Mon 6 1.59 PIMCO Government Mon 6 1.69 PIMCO Government Mon 6 1.70 PIMCO Government Mon 6 1.70 PNC Government Money 32 1.52 PNC Gov A 32 1.51 PNC Gov I 32 1.62 PNC TrA p 40 1.47 PNC Tr I 40 1.58 PNC Treasury Plus Mo 24 1.54 PNC Treasury Plus Mo 24 1.45 PW PACE P 19 1.22 PhoenixMM A 15 .01 Pioneer U.S. Governm ... 1.27 Pioneer U.S. Governm ... .75 PionrCs ... 1.12 PremGvtMP 20 1.65 PremierPort 20 1.89 Premier Portfolio Pe 20 1.35 Premier Portfolio Pr 20 1.59 Premier Portfolio Re 20 1.73 Premier Portfolio Re 20 1.02 PrimeObTR 29 1.46 PruMMartD 14 1.23 PruMMrtZ 14 1.41 Prudential Governmen 14 1.23 Prudential Governmen 14 1.21 Prudential Governmen 14 1.26 PruInstMM A 27 1.94 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnm MMA 15 1.54 Putnam Money Market 15 .01 Putnam Money Market 15 .01 Putnam Money Market 15 .01 PutnmMMC t 15 .01 RBCGvRBCI1 27 1.60 Retail Prime Obligat 15 1.95 Retail Prime Obligat 15 1.79 Retail Prime Obligat 15 1.89 Retail Prime Obligat 15 1.64 Retail Prime Obligat 15 1.69 Retail Prime Obligat 15 1.34 Rydex U.S. Governmen 31 .77 SEI DITGovA 29 1.55 SEI DITGvIIA 40 1.59 SEI DITTrsA 37 1.53 SEI DITTrIIA 34 1.56 STI CshRes 27 1.45 STIC Prime Portfolio 15 1.62 STIC Prime Portfolio 15 .91 STIC Prime Portfolio 15 1.23 STIC Prime Portfolio 15 1.70 STIT Liquid Assets 16 1.59 STIT STIC Prime Por 15 1.48 STIT Government & Ag 19 1.65 STIT Government & Ag 19 1.38 STIT Liquid Assets P 16 1.86 STIT STIC Prime Port 15 1.74 STIT Tax-Free Cash R 10 .63 STIT Tax-Free Cash R 10 .85 STIT Treasury Obliga 34 1.66 STIT Treasury Obliga 34 1.62 STIT Treasury Obliga 34 1.41 STIT Treasury Portfo 26 1.37 STIT Treasury Portfo 26 1.64 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 19 1.47 SchwbACR 19 1.40 SchwbCshRes 15 1.38 Schwab Government Mo 7 1.43 SchwbInv 29 1.75 SchwbRetAdv 29 1.74 Schwab Retirement Go 25 1.63 Schwab Treasury Obli 9 1.42 Schwab U.S. Treasury 8 1.24 SchbValAdv 30 1.76 SchwValAdUlt 30 1.91 Schwab Variable Shar 31 1.90 SchwbGv 7 1.17 SchbMM 1 1.29 Schb UST 8 1.04 SentinelGov A 9 1.17 StFrmMMLgA 38 1.41 State Farm Money Mar 38 1.24 State Farm Money Mar 38 1.24 State Farm Money Mar 38 1.24 State Farm Money Mar 38 1.30 State Farm Money Mar 38 1.31 State Farm Money Mar 38 1.30 State Farm Money Mar 38 1.30 StStInstLRS 19 1.95 State Street Insti L 17 1.35 State Street Insti T 24 1.32 State Street Insti T 24 1.68 State Street Insti T 31 1.66 State Street Insti U 19 1.69 State Street Insti U 19 1.34 State Street Institu 19 1.73 State Street Institu 19 1.66 State Street Institu 24 1.60 State Street Institu 31 1.58 State Street Institu 19 1.61 State Street Institu 19 1.44 State Street Institu 31 1.31 State Street Institu 19 1.71 State Street Institu 24 1.62 State Street Institu 19 1.89 State Street Institu 19 1.87 State Street Institu 19 1.70 State Street Treasur 24 1.72 SunAmMMA 32 .01 T. Rowe Price Govern 37 1.55 T. Rowe Price Instit 39 1.82 T. Rowe Price Tax-Ex 36 .93 TDAM California Muni 21 .32 TDAM Insti U.S. Gov 43 1.35 TDAM Insti U.S. Gove 43 1.60 TDAM Institutional T 47 .77 TDAM Institutional T 47 1.31 TDAM Institutional U 43 .95 TDAMMMInv 53 1.40 TDAMMMkPr 53 1.39 TDAM Money Market Po 53 1.50 TDAM Money Market Po 53 1.30 TDAM Municipal Portf 38 .44 TDAM New York Munici 11 .27 TDAM U.S. Government 27 .98 TDAMUSGv 27 1.08 TIAA-CREF Inst 45 .02 TIAA-CREF Money Mark 45 .02 TIAA-CREF Money Mark 45 .02 TIAACREF Ret 45 .01 TIAA-CREF Ret 45 .02 TRowSumCR 38 1.61 TRowPRF 37 1.42 TRowUST 32 1.44 Thriv MM Inst 36 1.42 Thriv MMk A 36 1.27 TreasObTR 22 1.15 Treasury Obligations 25 1.66 Treasury Portfolio P 44 1.58 U.S. Government Mone 40 .62 U.S. Government Mone 40 1.13 U.S. Government Mone 40 1.83 U.S. Treasury Money 32 1.52 UBS Prime Investor F 14 1.55 UBS Prime Preferred 14 1.86 UBS Prime Reserves F 14 1.82 UBS RMA Government M 19 1.28UBS Select Governmen 19 1.63 UBS Select Governmen 19 1.33 UBS Select Governmen 19 1.59 UBS Select Governmen 19 1.58 UBS Select Prime Inv 18 1.60 UBS Select Prime Pre 18 1.94 UBS Select Treasury 20 1.56 UBS Select Treasury 20 1.58 UBS Select Treasury 20 1.31 UBS Select Treasury 20 1.62 UBS Tax-Free Institu 7 .82 UBS Tax-Free Investo 7 .55 UBS Tax-Free Preferr 7 .86 US Government Money 27 .80 US Government Money 27 1.51 USAA Mutl 23 1.51 USAA Treas 42 1.45 VALIC MMktI 34 .01 VALIC MMkII 34 .01 VangAdmTry 55 1.77 VangFdl 53 1.73 VangPr 44 1.92 VangPrInst 44 1.98 Voya Government Mone 28 1.44 Voya Government Mone 28 1.44 Voya Government Mone 28 .44 Voya Government Mone 28 1.44 Voya Liquid Assets P 28 1.30 Voya Liquid Assets P 28 1.55 Voya Liquid Assets P 28 1.15 Voya Money Market Po 28 1.50 Voya Money Market Po 28 1.35 WA Select Tax Free R 9 .88 WF 100% Treasury Mon 35 1.60 WF Government Money 23 1.69 Wells Fargo 100% Tre 35 1.50 WellsFargo A 14 1.45 WFCashInvAd 15 1.76 WFCashInst 15 1.89 Wells Fargo Cash Inv 15 1.96 Wells Fargo Fd, Trea 24 1.45 WFGovAdm 23 1.49 WFGvtMMA 23 1.22 Wells Fargo Heritage 15 1.95 Wells Fargo Heritage 15 1.65 WellsFargoI 100 35 1.30 WellsFargoInsCsh 15 1.59 WellsFargoInsGv 23 1.33 Wells Fargo Money Ma 14 1.86 Wells Fargo Money Ma 14 1.56 Wells Fargo Municipa 5 .95 WellsF100TrA 35 1.18 WellsFargo TrsyS 24 1.35 WellsFargoTrsyA 24 1.19 WellsFargo TrsyI 24 1.59 WFGvMMInst 23 1.62 Western Asset Govern 36 1.29 Western Asset Govern 36 .78 WA GvtRsvA 36 1.18 WAInstGvInst 36 1.63 Western Asset Insti 51 1.54 Western Asset Insti 29 1.80 Western Asset Instit 36 1.58 Western Asset Instit 36 1.58 Western Asset NY Tax 6 .46 Western Asset Prime 27 1.52 Western Asset Tax Fr 9 .03 Western Asset Tax Fr 9 .49 Western Asset US Tre 51 .79 WstnUSTrN 51 1.19 WstnInstLqRsI 29 1.85 WstnPrmLiq 29 1.56 WstnInstUSTR 51 1.60 WstnPrmUSTR 51 1.34 Wilm GovSel 37 1.45 Wilm TrAdm 34 1.20 Wilm TrSvc 34 1.05 Wilm TrSvc 34 1.45 Wilm GovAdm 37 1.20 Wilmington U.S. Gove 37 1.05 WilmUSGov 37 1.55Tax ExemptAIMTx 11 .08 AmC CATF 12 .67 AmC TF 8 .67 BMO TaxF I p 9 .97 BMO TaxF Y 9 .70 BNYMelNMuM 8 .82 BLMunFdPCS p 25 .48 BRLM Muni 25 .96 BRF NYMuni 7 .85 BRFCAMuni 7 .72 CashActTxEMgd 27 .79 FIMMTxExII 29 .89 FIMMTxEx3 29 .79 FIMMTxExI 29 1.04 FedCAMuniSv 23 .68 FedCAMu WS 23 .93 FedGAMuCsh 15 .63 FedMAMuCS p 32 .19 FedMAMuniSv 32 .61 FedMuObl A 28 1.04 FedMuOblCap 28 .94 FedMunOblSv 28 .79 FedNYMuCSv 35 .68 FedNYMuCS p 35 .21 FedNYMuCsII 35 .45 FedPAMuniCS 20 .15 FedPAMuCsSv 20 .54 FedTaxFObWS 30 .98 FedTxFrObSv 30 .73 FedMuniSvc 15 .49 FedTxF c 7 .95 FidCA 18 .67 FidCT 36 .74 FidMA 34 .68 FidMI 33 .58 FidMuMM 35 .85 FidNJ 47 .67 FidNY 20 .68 FidOH 48 .73 FidPA 20 .69 FidSpCA 17 .85 FidSpMA 34 .82 FidSpNJ 46 .85 FidSpNY 17 .85 FidTEDly M 31 .54 FidAZ 15 .65 Fid TECR 31 .29 FidTxEx MM 31 .79 FidTaxExPortS 29 .99 FinSq TEF 12 .92 FstAmTFA 20 .40 FstAmTxFY 20 .70 FsAmTxFObII 20 .85 FstAmTFObZ 20 .95 GenNJMun 18 .44 GenNYMuB 13 .47 GnMuB p 9 .13 GnNYMuB p 13 .06 GnCalMu 8 .40 JPMMuMMP 6 .66 JPMorganCA 6 .43 JPMorganNY 6 .48 JPMorganTF 10 .51 JPMorg TFPr 10 .65 JPMTxFrR p 10 .40 JPMorgTFAgcy 10 .84 JPMTxFrInst 10 .89 NYTxFrMMI 20 1.90 NortnInstMuni 6 .81 NorthernMun 8 .69 PremierTxEx 4 .93 SchwAMTTxF 21 .65 SchwNYMuVA 17 .80 SchwNYMuSw 17 .55 SchwTxFValAd 21 .88 ShwbTE 13 .75 SchwabTxEx 13 .85 Schwb CA 13 .64 ScudTECshInst 27 .99 TDAMCAMu 21 .42 TDAMMuni 38 .54 TDAMNYMu 11 .37 TRowSumMu 38 .82 TRowCA c 24 .55 TRowNY c 23 .58 TRowTE c 36 .87 USAATxEx 18 .65 VangNJ 49 1.02 VangCA 23 .95 VangPA 23 .96 VangNY 23 .98 VangTxEx 29 1.05 WFAMuCshM 5 1.05 WFA MuCsMSv 5 .80 WFNatInstMM 6 .96 WFNtTFMMSv 6 .71 WellsFargoNat 6 .86 WellsF NTFA 6 .55 WstnFTxR N 9 .34 WstnInstTxFR 9 .93 WstnNYTxR N 6 .31 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 .63 Jun 18 p 99.29 99.30 1.93 1.38 Jun 18 p 99.30 99.31 1.91 .88 Jul 18 p 99.28 99.29 1.90 1.38 Jul 18 f 100.14 100.15 1.38 Jul 18 p 99.29 99.30 1.90 2.25 Jul 18 p 100.01 100.02 1.91 1.00 Aug 18 p 99.26 99.27 1.86 4.00 Aug 18 p 100.12 100.13 1.90 .75 Aug 18 p 99.22 99.23 1.98 1.50 Aug 18 p 99.28 99.29 1.96 1.00 Sep 18 p 99.23 99.24 1.98 .75 Sep 18 p 99.19 99.20 2.00 1.38 Sep 18 p 99.25 99.26 2.02 .88 Oct 18 p 99.18 99.19 2.03 .75 Oct 18 p 99.15 99.16 2.06 1.25 Oct 18 p 99.21 99.22 2.05 1.75 Oct 18 p 99.28 99.29 2.06 1.25 Nov 18 p 99.20 99.21 2.09 3.75 Nov 18 p 100.22 100.23 -0.01 2.10 1.00 Nov 18 p 99.14 99.15 2.11 1.25 Nov 18 p 99.18 99.19 2.10 1.38 Nov 18 p 99.20 99.21 2.11 1.25 Dec 18 p 99.17 99.18 2.11 1.00 Dec 18 p 99.15 99.16 2.17 1.38 Dec 18 p 99.17 99.18 2.17 1.50 Dec 18 p 99.20 99.21 2.15 1.13 Jan 19 p 99.11 99.12 2.19 2.13 Jan 19 f 101.01 101.02 -0.01 .41 1.13 Jan 19 p 99.09 99.10 2.20 1.25 Jan 19 p 99.12 99.13 2.20 1.50 Jan 19 p 99.17 99.18 2.20 .75 Feb 19 p 98.31 99.00 2.24 2.75 Feb 19 p 100.11 100.12 2.23 8.88 Feb 19 k 104.21 104.22 2.07 1.13 Feb 19 p 99.05 99.06 -0.01 2.25 1.38 Feb 19 p 99.12 99.13 2.24 1.50 Feb 19 p 99.14 99.15 -0.01 2.24 1.00 Mar 19 p 99.01 99.02 2.26 1.25 Mar 19 p 99.05 99.06 2.28 1.50 Mar 19 p 99.12 99.13 2.27 1.63 Mar 19 p 99.15 99.16 2.27 .13 Apr 19 f 99.15 99.16 -0.01 .73 .88 Apr 19 p 98.25 98.26 -0.01 2.28 1.25 Apr 19 p 99.02 99.03 2.30 1.63 Apr 19 p 99.12 99.13 -0.01 2.31 .88 May 19 p 98.21 98.22 2.32 3.13 May 19 p 100.23 100.24 -0.01 2.32 1.13 May 19 p 98.27 98.28 2.32 1.25 May 19 p 98.30 98.31 -0.01 2.32 1.50 May 19 p 99.06 99.07 -0.01 2.31 1.00 Jun 19 p 98.19 98.20 2.34 1.25 Jun 19 p 98.27 98.28 -0.01 2.34 1.63 Jun 19 p 99.07 99.08 -0.01 2.35 .75 Jul 19 p 98.07 98.08 -0.01 2.36 1.88 Jul 19 f 101.26 101.27 -0.02 .22 .88 Jul 19 p 98.10 98.11 2.36 1.63 Jul 19 p 99.05 99.06 2.36 .75 Aug 19 p 98.03 98.04 2.38 3.63 Aug 19 p 101.14 101.15 -0.01 2.39 8.13 Aug 19 k 106.24 106.25 +0.01 2.35 1.00 Aug 19 p 98.10 98.11 2.39 1.25 Aug 19 p 98.19 98.20 -0.01 2.39 1.63 Aug 19 p 99.02 99.03 2.39 .88 Sep 19 p 98.03 98.04 2.40 1.00 Sep 19 p 98.06 98.07 2.40 1.38 Sep 19 p 98.21 98.22 -0.01 2.40 1.75 Sep 19 p 99.05 99.06 2.40 1.00 Oct 19 p 98.03 98.04 -0.01 2.42 1.25 Oct 19 p 98.12 98.13 -0.01 2.41 1.50 Oct 19 p 98.23 98.24 -0.01 2.42 1.00 Nov 19 p 97.31 98.00 -0.01 2.42 3.38 Nov 19 p 101.10 101.11 -0.01 2.43 1.00 Nov 19 p 97.29 97.30 -0.01 2.43 1.50 Nov 19 p 99.00 99.01 -0.01 2.43 1.50 Nov 19 p 98.20 98.21 -0.01 2.44 1.38 Dec 19 p 98.13 98.14 -0.01 2.44 1.13 Dec 19 p 97.31 98.00 -0.01 2.43 1.63 Dec 19 p 98.24 98.25 -0.01 2.44 1.88 Dec 19 p 99.04 99.05 -0.01 2.44 1.38 Jan 20 f 101.10 101.11 -0.01 .55 1.38 Jan 20 f 98.10 98.11 +0.02 2.45 1.25 Jan 20 p 98.02 98.03 +0.02 2.45 1.38 Jan 20 p 98.08 98.09 +0.01 2.45 2.00 Jan 20 p 99.08 99.09 -0.01 2.45 3.63 Feb 20 p 101.28 101.29 +0.01 2.47 8.50 Feb 20 k 110.01 110.02 +0.01 2.41 1.38 Feb 20 p 98.04 98.05 +0.01 2.48 1.25 Feb 20 p 97.29 97.30 +0.01 2.47 2.25 Feb 20 p 99.20 99.21 +0.01 2.47 1.13 Mar 20 p 97.19 97.20 +0.02 2.48 1.38 Mar 20 p 98.01 98.02 +0.02 2.48 2.25 Mar 20 p 99.19 99.20 -0.01 2.48 1.50 Apr 20 p 98.06 98.07 +0.01 2.49 .13 Apr 20 f 98.30 98.31 -0.01 .69 1.13 Apr 20 p 97.15 97.16 +0.02 2.50 1.38 Apr 20 p 97.30 97.31 +0.02 2.49 2.38 Apr 20 p 99.25 99.26 +0.02 2.49 1.50 May 20 p 98.03 98.04 +0.01 2.50 3.50 May 20 p 101.28 101.29 +0.02 2.51 8.75 May 20 k 111.30 111.31 2.40 1.38 May 20 p 97.26 97.27 +0.02 2.51 1.50 May 20 p 98.02 98.03 +0.02 2.51 2.50 May 20 p 100.00 100.01 +0.02 2.50 1.50 Jun 20 p 98.01 98.02 +0.02 2.50 1.63 Jun 20 p 98.07 98.08 +0.02 2.51 1.88 Jun 20 p 98.23 98.24 +0.02 2.51 1.25 Jul 20 f 101.24 101.25 -0.01 .41 1.50 Jul 20 p 97.29 97.30 +0.02 2.52 1.63 Jul 20 p 98.03 98.04 +0.02 2.53 2.00 Jul 20 p 98.28 98.29 +0.02 2.53 1.50 Aug 20 p 97.26 97.27 +0.02 2.53 2.63 Aug 20 p 100.06 100.07 +0.02 2.53 8.75 Aug 20 k 113.07 113.08 +0.02 2.52 1.38 Aug 20 p 97.15 97.16 +0.02 2.54 2.13 Aug 20 p 99.03 99.04 +0.02 2.55 1.38 Sep 20 p 97.14 97.15 +0.02 2.54 1.38 Sep 20 p 97.12 97.13 +0.03 2.55 2.00 Sep 20 p 98.24 98.25 +0.02 2.55 1.63 Oct 20 p 97.28 97.29 +0.02 2.56 1.38 Oct 20 p 97.08 97.09 +0.03 2.56 1.75 Oct 20 p 98.03 98.04 +0.02 2.57 1.75 Nov 20 p 98.02 98.03 +0.02 2.56 2.63 Nov 20 p 100.04 100.05 +0.03 2.57 1.63 Nov 20 p 97.23 97.24 +0.02 2.57 2.00 Nov 20 p 98.20 98.21 +0.03 2.57 1.88 Dec 20 p 98.10 98.11 +0.03 2.57 1.75 Dec 20 p 97.30 97.31 +0.02 2.58 2.38 Dec 20 p 99.15 99.16 +0.02 2.58 2.00 Jan 21 p 98.17 98.18 +0.03 2.59 1.13 Jan 21 f 101.12 101.13 .59 1.38 Jan 21 p 96.28 96.29 +0.02 2.59 2.13 Jan 21 p 98.25 98.26 +0.02 2.59 2.25 Feb 21 p 99.03 99.04 +0.02 2.59 3.63 Feb 21 p 102.21 102.22 +0.02 2.59 7.88 Feb 21 k 113.23 113.24 +0.02 2.56 1.38 Feb 21 p 96.04 96.05 +0.03 2.60 2.00 Feb 21 p 98.14 98.15 +0.03 2.60 2.38 Mar 21 p 99.12 99.13 +0.03 2.60 1.25 Mar 21 p 96.10 96.11 +0.02 2.61 2.25 Mar 21 p 99.01 99.02 +0.03 2.60 .13 Apr 21 f 98.12 98.13 .69 2.38 Apr 21 p 99.11 99.12 +0.03 2.61 1.38 Apr 21 p 96.17 96.18 +0.03 2.62 2.25 Apr 21 p 98.31 99.00 +0.02 2.61 2.63 May 21 p 100.00 100.01 +0.03 2.62 3.13 May 21 p 101.13 101.14 +0.02 2.62 8.13 May 21 k 115.15 115.16 +0.03 2.62 2.00 May 21 p 98.06 98.07 +0.03 2.63 1.13 Jun 21 p 95.18 95.19 +0.03 2.64 2.13 Jun 21 p 98.16 98.17 +0.03 2.64 .63 Jul 21 f 100.11 100.12 .51 1.13 Jul 21 p 95.13 95.14 +0.03 2.65 2.25 Jul 21 p 98.25 98.26 +0.03 2.65 2.13 Aug 21 p 98.12 98.13 +0.04 2.66 8.13 Aug 21 k 116.24 116.25 +0.03 2.62 1.13 Aug 21 p 95.08 95.09 +0.03 2.66 2.00 Aug 21 p 97.30 97.31 +0.03 2.67 1.13 Sep 21 p 95.04 95.05 +0.04 2.67 2.13 Sep 21 p 98.08 98.09 +0.03 2.67 1.25 Oct 21 p 95.11 95.12 +0.02 2.69 2.00 Oct 21 p 97.24 97.25 +0.02 2.69 2.00 Nov 21 p 97.24 97.25 +0.03 2.68 8.00 Nov 21 k 117.14 117.15 +0.03 2.65 1.75 Nov 21 p 96.28 96.29 +0.03 2.69 1.88 Nov 21 p 97.10 97.11 +0.03 2.69 2.00 Dec 21 p 97.19 97.20 +0.02 2.70 2.13 Dec 21 p 98.01 98.02 +0.02 2.70 .13 Jan 22 f 98.05 98.06 +0.01 .64 1.50 Jan 22 p 95.26 95.27 +0.03 2.71 1.88 Jan 22 p 97.03 97.04 +0.03 2.71 2.00 Feb 22 p 97.17 97.18 +0.03 2.71 1.75 Feb 22 p 96.18 96.19 +0.02 2.72 1.88 Feb 22 p 97.01 97.02 +0.03 2.71 ARCResources 71874 13.19 12.79 13.00 +.14 AdvOil Gas 69868 3.88 3.78 3.85 +.05 AeconGroup 64149 14.73 14.30 14.34 -.30 AirCdaV VV 84240 23.81 23.30 23.50 -.21 AlacerGoldJ 54965 2.43 2.32 2.32 -.11 AlamosGoldA 52935 7.34 7.12 7.26 +.15 AlgonquinPwr 94605 12.80 12.53 12.59 -.16 AlimntatnBSV 114746 55.96 54.54 55.80 +.11 AphriaInc J 641700 12.65 11.81 12.16 +.13 AquilaReso 232611 .39 .32 .34 +.01 AthabascaOil 244495 1.68 1.57 1.63 +.03 AuroraCannabi 1268051 8.71 8.20 8.71 +.53 B2GoldCorpo 124224 3.56 3.49 3.54 +.03 BCE Inc 136634 54.98 54.34 54.58 +.40 BMOS P TSXCp 61740 22.02 21.79 22.02 +.28 BarrickGold 145532 16.99 16.74 16.82 +.15 BaytexEnergy 525773 5.34 5.07 5.18 +.05 BeloSunMngo 72552 .21 .20 .20 -.01 BirchcliffEng 240998 4.37 4.15 4.36 +.11 Bk NS 275628 76.98 76.30 76.37 -.54 BkMontreal 115689 101.13 100.65 100.76 -.06 BlackberryLtd 182991 15.92 15.40 15.78 +.39 BombardirBSV 652187 4.83 4.68 4.72 -.02 BrookdALV 56520 52.99 52.38 52.62 +.26 CIBC 93679 113.44 112.90 113.24 +.38 CalfracWell 68842 6.46 6.17 6.35 +.13 CamecoCorp 443568 15.05 14.16 14.73 +.57 CannTustHoldi 125179 8.89 8.33 8.89 +.48 CanopyGrowth 996881 41.40 37.95 39.62 +.08 CapstoneMngo 135512 1.24 1.11 1.20 +.11 CdnEgySrvTc 65424 5.26 5.04 5.18 +.10 CdnNatRail 75289 108.50 106.82 107.24 -.55 CdnNatRes 238386 44.24 43.61 43.69 -.12 CenovusEngy 335472 12.91 12.53 12.84 +.17 ChampionOrdo 120325 1.39 1.36 1.38 +.01 ChoiceREITUn 62052 11.96 11.76 11.84 -.05 CopperMountai 67955 1.21 1.12 1.20 +.09 CorusEntBo 64163 6.83 6.60 6.65 +.03 CrescentPnt 276444 10.24 9.86 10.05 +.11 CrewEngy 92302 2.31 2.20 2.28 +.02 CronosGroupI 117564 9.29 8.79 9.08 ... DenisonMines 354060 .72 .65 .70 +.07 DetourGoldo 77714 10.44 10.12 10.37 +.30 EldoradoGld 133673 1.50 1.41 1.50 +.07 Electrovaya 108057 .25 .19 .20 +.01 ElementFin 239865 6.04 5.64 5.96 +.31 EmeraInc 67461 40.54 40.28 40.35 +.10 EnCanaCorp 205129 16.20 15.59 15.79 +.12 EnbridgeInc 274282 41.21 40.31 40.91 +.61 EnbridgeIncme 55057 28.83 28.26 28.69 +.40 EnerplusCorp 69853 16.37 15.85 16.16 +.21 FirstMiningF 113914 .48 .46 .46 -.01 FirstQntumo 301587 22.00 20.98 21.31 +.60 FissionUrnmo 212788 .78 .73 .74 ... Fortis Inc 81468 41.37 40.77 40.80 -.36 FreeholdRoyal 84891 12.15 11.89 11.91 -.17 FreshiiInc 54883 6.86 6.71 6.86 +.04 GildanActive 83038 38.49 37.31 37.49 -.59 GoldcorpInc 117209 18.35 17.95 18.19 +.28 GranTierrao 78045 4.19 4.10 4.16 -.01 GreenOrgancHl 57467 3.24 2.76 3.19 ... GreenOrganicD 867414 7.71 6.42 7.69 +.70 H RRealUn 58763 20.50 20.33 20.45 +.01 HrznCrdOilBl 135616 9.66 9.30 9.62 +.15 HrznCrdOilBr 169740 5.81 5.60 5.62 -.09 HrznNtGsBul 183416 3.94 3.89 3.91 -.11 HudBayMnrls 308738 8.89 8.45 8.62 +.26 HuskyEngy 65829 19.12 18.55 19.11 +.52 HydroOneLimi 199464 19.62 19.44 19.48 -.06ISharesS P60 279920 23.98 23.84 23.87 +.08 IShrsCapEngy 74906 12.64 12.47 12.54 -.01 IShrsCapFin 55903 37.63 37.46 37.52 +.05 IamgoldCorp 71497 8.11 7.96 7.98 -.02 ImperialOil 112569 42.01 41.47 41.74 +.02 IronBridgeRe 65095 .80 .77 .79 +.02 IvanhoeAo 172400 3.39 3.26 3.36 +.07 KatangaMng 150714 1.13 1.05 1.11 +.01 KeyeraCorp 67953 36.62 36.12 36.39 +.15 KinrossGold 224569 4.70 4.59 4.64 +.06 LaramideReso 102203 .36 .30 .33 ... LevonReso 82055 .20 .18 .20 -.01 LundinMng 198291 8.65 8.21 8.64 +.46 MEGEnergy 243751 9.07 8.43 8.98 +.43 MagnaInt l 62308 85.14 84.21 84.97 +.64 ManulifeFin 183956 24.84 24.57 24.60 -.16 MedReleafCorp 106261 26.50 25.02 26.50 +1.49 MegaUranmo 133615 .17 .16 .16 +.01 NDynastyMin 139841 .89 .62 .81 +.19 NatBkCan 76079 62.42 61.79 61.97 +.24 NemaskaLithiu 446152 1.04 1.00 1.00 -.03 NeovascInc 216506 .05 .04 .04 ... NevadaCppro 99577 .66 .64 .64 -.01 NevsunReso 69140 4.36 4.26 4.28 +.01 NexGenEnergy 175088 2.94 2.83 2.85 -.02 NutrienLtd 60552 66.51 65.44 65.70 +.50 OceanaGoldCrp 143356 3.28 3.21 3.24 +.01 OsiskoMining 76161 2.34 2.21 2.25 -.07 PembinaPipe 97464 45.27 44.52 44.69 +.13 PengrowthEgy 58398 .92 .84 .91 +.01 PeytoExpl 96975 10.32 9.95 10.26 +.11 PowerCorpSV 52483 30.69 30.51 30.69 +.18 PrecisionDrl 108356 4.33 4.20 4.27 +.04 PurpseCoreDv 72786 25.84 25.66 25.70 +.05 RagingRiver 82091 7.20 7.01 7.07 +.01 RogersCommB 81515 61.89 60.90 61.51 +.67 RoyalBank 157945 99.43 98.78 99.32 +.38 RoyalNickelo 133520 .15 .14 .15 ... SemafoInc o 74711 3.73 3.63 3.70 +.07 SevenGenClA 108198 15.78 15.32 15.35 -.35 ShawCommBNV 69123 26.37 26.00 26.17 +.07 SherrittIntl 310681 1.30 1.23 1.28 +.06 Sprectra7Micro 69970 .13 .12 .12 -.01 SunLifeFin 63630 54.42 53.92 54.23 +.36 SuncorEngy 367759 51.69 50.46 50.81 -.82 T D Bank 307409 75.60 75.12 75.16 -.02 TORCOil Gas 65375 7.30 7.03 7.23 +.08 TamarackVall 105760 4.34 4.15 4.30 +.11 TasekoMines 66170 1.59 1.43 1.59 +.16 TeckResLimit 177750 37.42 35.75 37.33 +1.79 Telus Corp 123030 46.23 45.74 46.00 +.33 ThomsonReuter 110752 51.92 51.09 51.28 +.20 TidewaterMdSt 179688 1.28 1.25 1.26 -.01 TitanMedclo 70699 .27 .24 .25 -.01 TourmalineOil 55040 24.71 23.97 24.54 +.36 TransCdaCorp 160011 54.68 54.07 54.40 +.47 TrevaliMngo 511962 1.12 1.03 1.11 +.08 TricanWell 211564 3.16 3.07 3.10 +.01 UEXCorpo 124198 .29 .28 .28 +.01 UraniumPart 54720 4.34 4.20 4.32 +.16 ValeantPharma 132178 30.66 28.59 30.60 +2.17 VermilionEgy 99977 45.67 44.45 45.32 +.36 VillageFarms 153564 7.28 5.81 7.02 +1.23 WesternForst 72491 2.80 2.73 2.77 -.03 WhitecapReso 179306 8.87 8.69 8.76 +.02 YamanaGld 103569 3.77 3.67 3.77 +.09 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.15 96.16 +0.02 2.72 1.88 Mar 22 p 96.30 96.31 +0.03 2.72 .13 Apr 22 f 97.26 97.27 +0.01 .70 1.75 Apr 22 3p 96.13 96.14 +0.03 2.73 1.88 Apr 22 p 96.28 96.29 +0.04 2.73 1.75 May 22 p 96.11 96.12 +0.03 2.73 1.88 May 22 p 96.25 96.26 +0.03 2.73 1.88 May 22 p 96.10 96.11 +0.03 2.73 1.75 Jun 22 p 96.08 96.09 +0.03 2.73 2.13 Jun 22 p 97.21 97.22 +0.03 2.73 .13 Jul 22 f 98.08 98.09 +0.01 .55 1.88 Jul 22 p 96.21 96.22 +0.03 2.73 2.00 Jul 22 p 97.04 97.05 +0.02 2.73 1.63 Aug 22 p 95.20 95.21 +0.02 2.73 7.25 Aug 22 k 117.30 117.31 +0.03 2.70 1.63 Aug 22 p 95.19 95.20 +0.03 2.73 1.88 Aug 22 p 96.18 96.19 +0.03 2.74 1.75 Sep 22 p 95.31 96.00 +0.03 2.74 1.88 Sep 22 p 96.16 96.17 +0.03 2.73 1.75 Oct 22 p 96.13 96.14 +0.03 2.74 2.00 Oct 22 p 96.30 96.31 +0.03 2.74 1.63 Nov 22 p 95.11 95.12 +0.03 2.74 7.63 Nov 22 k 120.12 120.13 +0.04 2.72 2.00 Nov 22 p 96.29 96.30 +0.04 2.74 2.13 Dec 22 p 97.10 97.11 +0.03 2.75 .13 Jan 23 f 97.20 97.21 +0.02 .65 1.75 Jan 23 p 95.21 95.22 +0.04 2.75 2.38 Jan 23 p 98.11 98.12 +0.03 2.75 2.00 Feb 23 p 96.23 96.24 +0.04 2.75 7.13 Feb 23 k 119.06 119.07 +0.04 2.74 1.50 Feb 23 p 94.14 94.15 +0.03 2.75 2.63 Feb 23 p 99.14 99.15 +0.03 2.75 1.50 Mar 23 p 94.11 94.12 +0.04 2.76 2.50 Mar 23 p 98.27 98.28 +0.04 2.76 .63 Apr 23 f 99.22 99.23 +0.03 .69 1.63 Apr 23 p 94.25 94.26 +0.03 2.77 2.75 Apr 23 p 99.30 99.31 +0.04 2.76 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 14.86 -1.8 -2.2 +4.3/B IntrmDvrsMnA m MS 14.15 +.5 -.4 +1.3/B IntrmDvrsMnC m MS 14.14 +.5 -.8 +.6/E LgCpGrA m LG 52.11 +4.7 +9.1 +15.0/A LgCpGrAdv LG 56.66 +4.8 +9.2 +15.3/A LgCpGrC m LG 39.33 +4.7 +8.7 +14.2/B LgCpGrI LG 56.37 +4.8 +9.2 +15.4/A LgCpGrK b LG 53.02 +4.8 +9.0 +14.9/A LtdDurHiIncAdv HY 10.19 +.1 +.4 +3.5/D MuniBdInfStr1 b MS 10.18 +.4 +.5 +2.4/A MuniBdInfStr2 MS 10.19 +.5 +.5 +2.5/A MuniBdInfStrA m MS 10.22 +.4 +.4 +2.2/A MuniBdInfStrAdv MS 10.23 +.5 +.6 +2.5/A MuniIncCAA m MF 11.05 +.6 -.3 +2.8/B MuniIncCAAdv MF 11.05 +.7 -.2 +3.1/A MuniIncIIArznA m SI 10.96 +.4 -.4 +3.2/A MuniIncIIMAA m MT 11.07 +.4 -.7 +2.4/B MuniIncIIMINA m SM 10.09 +.3 -.8 +2.4/B MuniIncIINJA m MJ 9.61 +.5 -.7 +3.4/B MuniIncIIOhioA m MO 9.82 +.5 -.6 +2.9/A MuniIncIIPEA m MP 10.34 +.4 -.5 +2.9/B MuniIncIIVIA m SI 10.97 +.4 -.5 +2.8/A MuniIncNYA m MN 9.81 +.4 -.7 +2.8/B MuniIncNYAdv MN 9.81 +.5 -.6 +3.0/A MuniIncNYC m MN 9.80 +.4 -1.0 +2.0/C MuniIncNtnA m MI 10.13 +.4 -.6 +3.1/A MuniIncNtnAdv MI 10.13 +.5 -.5 +3.3/A MuniIncNtnC m MI 10.12 +.5 -.9 +2.3/C ReltvValA m LV 5.80 +.5 -.5 +9.5/A ReltvValAdv LV 5.85 +.5 -.5 +9.8/A ReltvValC m LV 5.78 +.5 -.9 +8.8/B SelUSEqAdv LB 17.31 +3.0 +3.3 +11.3/B SelUSLSA m LO 12.93 +2.5 +2.5 +5.9/B SelUSLSAdv LO 13.13 +2.5 +2.7 +6.2/B SelUSLSC m LO 12.38 +2.5 +2.2 +5.1/B ShortDurPlus CS 11.57 +.3 +.1 +.5/D SmCpGrA m SG 60.49 +9.5 +17.3 +14.7/A SmCpGrI SG 65.52 +9.5 +17.4 +15.0/A SstnlGlbThtcA m WS 120.46 +2.6 +2.6 +11.0/A SstnlGlbThtcAdv WS 127.55 +2.6 +2.7 +11.3/A SustIntlThtcA m FG 19.42 +.6 -.5 +5.1/E TxMgAlMktIncA m CA 12.55 +1.3 -1.3 +3.2/E TxMgWtAprStrAdv WS 16.60 +2.3 +2.6 +7.9/C TxMgdIntl FB 18.42 -.4 -.1 +5.9/B AAMInsgtSelIncI d TW 9.81 +.1 -2.8 +3.2/BABAllMktRlRet1 b IH 9.06 +1.1 +2.4 +2.7/E AllMktTRA m MA 14.84 +.8 +.1 +3.9/E AllMktTRAdv MA 14.94 +.8 +.1 +4.1/E AllMktTRC m MA 14.72 +.8 -.3 +3.1/E BdInStrat1 b IP 10.60 +.1 -.4 +2.4/A BdInStrat2 IP 10.60 +.2 -.3 +2.4/A CncntrGrAdv LG 36.93 +3.5 +8.4 +11.0/D CnsrvWlthStratA m CA 12.14 +.5 ... +3.0 CorOppsA m LG 20.77 +2.1 +2.5 +11.5/D DiscvGrA m MG 12.73 +9.1 +17.2 +13.7/A DiscvGrAdv MG 13.59 +9.1 +17.4 +13.9/A DiscvValA m SV 23.60 +3.1 +3.6 +9.6/C DiscvValAdv SV 24.17 +3.2 +3.7 +9.8/B DiscvValC m SV 20.77 +3.1 +3.3 +8.7/C DiscvValI SV 23.44 +3.2 +3.7 +9.8/B DiscvValR b SV 22.90 +3.2 +3.4 +9.2/C DiscvValZ SV 23.42 +3.2 +3.7 +9.9/B DiversMunicipal MS 14.14 +.5 -.3 +1.6/A EmMkts EM 32.47 +.1 -.2 +6.3/D EqIncA x LV 28.69 +2.5 +.2 +7.8/C EqIncAdv x LV 28.97 +2.6 +.3 +8.1/C EqIncC x LV 28.33 +2.5 -.1 +7.0/D GlbBdA m IB 8.23 -.3 -1.1 +2.7/C GlbBdAdv IB 8.23 -.1 -.9 +3.0/B GlbBdC m IB 8.26 -.3 -1.4 +2.0/D GlbBdI IB 8.22 -.3 -1.0 +3.0/B GlbBdR b IB 8.23 -.3 -1.1 +2.3/C GlbRkAllcA m TV 16.49 +.9 +.4 +4.0/D GlbRlEstInvmA m GR 14.63 +2.5 +.8 +5.5/B GlbRlEstInvmIII x GR 11.04 +2.6 +1.2 +6.2/A GrA m LG 81.52 +5.4 +11.1 +15.6/A HiIncA m HY 8.44 -.3 -1.6 +4.7/B HiIncAdv HY 8.45 -.3 -1.5 +5.0/A HiIncC m HY 8.53 -.5 -2.2 +3.8/C HiIncI HY 8.45 -.3 -1.6 +5.0/A HiIncK b HY 8.44 -.3 -1.7 +4.7/B HiIncR b HY 8.43 -.5 -1.9 +4.3/B HiIncZ HY 8.45 -.3 -1.5 +5.0/A IntermBdA m CI 10.83 +.1 -1.4 +2.0/B IntermBdAdv CI 10.84 +.2 -1.3 +2.3/A IntermCAMuniA m SS 14.08 +.6 -.1 +1.5/A IntermNYMuniA m SS 13.78 +.5 -.3 +1.6/A Intl FB 18.42 -.5 -.1 +6.0/A IntlValA m FV 14.51 -1.8 -2.4 +4.0/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, June 6, 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 77

ValA m LV 15.64 +1.7 -3.1 +3.8/E ValAdv LV 15.66 +1.7 -3.0 +4.1/E WlthApprStrA m WS 16.73 +2.3 +2.4 +7.2/C WlthApprStrAdv WS 16.70 +2.3 +2.5 +7.4/CAC AlternativesMktNetrlValInv NE 10.08 -.7 -3.7 +.6/DAIGActvAllcA f MA 17.86 +2.1 +1.2 +6.1/C FlexCrdtA m HY 3.39 +.1 +1.0 +3.7/C FocedDivStrB m LV 17.61 +3.7 -4.8 +7.6/C FocedDivStrC m LV 17.59 +3.7 -4.9 +7.6/C IntlDivStrA m FV 9.06 -2.5 -5.2 -.5/E MltAstAllcA f MA 18.57 +2.1 +1.1 +6.1/C SrFltngRtA m BL 8.10 +.1 +1.7 +3.7/C SrFltngRtC m BL 8.10 +.1 +1.6 +3.4/C StrBdA m MU 3.33 +.3 -2.6 +2.4/D StrValA m LV 31.00 +2.5 -1.7 +6.6/D USGvtSecA m GI 8.90 +.2 -1.2 -.6/EALPSRdRcksLtdPrEI d SW 7.28 -.4 +.1 +8.1/DAMGCHEqPtnrsBalN b MA 17.68 +3.0 +4.0 +7.5/A FQGlbRkBalZ TV 15.85 +1.6 -1.0 +6.4/A FQTxMgdUSEqI LB 32.54 +5.0 +7.7 +10.0/C GWKCorBdI CI 9.81 +.3 -2.4 +1.4/D GWKMnBdI MI 11.43 +.4 -1.2 +2.4/C GWKMnEnhYiI HM 9.82 +.6 -.6 +4.7/B GWKSmCpCorI SG 30.13 +5.5 +6.0 +12.5/B MgrsAmIntrGvS GI 10.36 +.2 -1.7 +.7/B MgrsAmShrtDrGvS UB 9.45 -.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 12.03 +5.1 +1.9 +4.7/E MgrsBrBlueS LG 51.76 +5.7 +8.1 +12.2/C MgrsBrwineS MG 50.98 +7.3 +9.3 +10.1/C MgrsCaEmergCoI SG 65.29 +8.2 +11.8 +19.1/A MgrsCaMidCpN b MG 31.72 +4.6 +4.9 +9.4/C MgrsCeRlEsttS SR 10.20 +3.0 -1.7 +6.4/B MgrsDblCrPlsBdI CI 10.37 +.1 -1.4 +2.1 MgrsDblCrPlsBdN b CI 10.37 ... -1.5 +1.8 MgrsEmergOppsS SG 52.48 +8.7 +14.3 +13.3/B MgrsFrpntMdCpI MV 42.70 +3.3 -2.5 +5.1/E MgrsFrpntMdCpN b MV 41.59 +3.3 -2.6 +4.8/E MgrsLmsSylsBdS CI 26.14 -.2 -1.9 +2.8/A MgrsMntCldGrI LG 20.73 +3.2 +5.2 +9.1/E MgrsMntCldGrN b LG 20.64 +3.2 +5.1 +8.9/E MgrsSkylnSpcEqS d SB 45.71 +6.0 +3.9 +7.2/E MgrsSpecialEqS SG 137.45 +7.6 +15.1 +12.4/B RRDivAllCpVlI LV 12.48 +2.5 ... +7.8/C RRDivAllCpVlN b LV 12.49 +2.5 ... +7.6/C RRSmCpValI SB 13.84 +3.5 +4.8 +11.8/A SthrnSnSmCpN m SB 25.38 +5.0 -2.6 +2.0/E SystMidCpValI MV 15.95 +3.2 +1.9 +8.6/B TmsSqMidCpGrI MG 20.18 +3.7 +6.9 +9.7/C TmsSqMidCpGrS MG 19.66 +3.7 +6.8 +9.5/C TmsSqSmCpGrI SG 19.50 +5.9 +12.5 +11.3/C TmsSqSmCpGrS SG 19.01 +5.9 +12.5 +11.2/C TrilogyEMktsEqZ d EM 10.16 +1.2 -1.2 +10.1/A YackFocI d LB 21.04 +1.4 -.2 +9.6/C YackFocN d LB 21.07 +1.5 -.3 +9.4/C YacktmanI d LV 22.79 +1.2 -.3 +8.6/BAQRDiversArbtrgI NE 9.31 +1.0 +2.1 +3.3 DiversArbtrgN b NE 9.30 +.9 +2.0 +3.1 IntlEqI FB 10.95 -1.1 +.1 +6.8 IntlMomStyleI FG 16.21 +.1 +3.2 +5.4 LgCpMomStyleI LG 23.57 +4.5 +9.0 +12.0 LgCpMomStyleN b LG 23.56 +4.4 +8.9 +11.7 MgdFtsStratI FF 8.72 -1.4 -5.6 -5.5 MgdFtsStratN b FF 8.59 -1.5 -5.8 -5.7 MltStratAltI AM 8.57 -.2 -5.2 +1.6 MltStratAltN b AM 8.52 -.2 -5.2 +1.3 RkBalCmdtsStrI BB 7.04 -1.0 +1.3 +4.8 RkParityI TV 9.76 +.2 -.7 +4.6 RkParityIIMVI TV 9.34 +1.2 +.4 +3.5 SmCpMomStyleI SG 26.31 +7.3 +11.0 +10.8ATDiscpEqInstl LB 20.25 +3.9 +5.6 +11.2/BAberdeenGlbHiIncA b HY 8.96 ... -.5 +2.1/E GlbHiIncI HY 8.38 +.1 -.5 +2.3/E IntlSmCpA m FR 31.69 +.2 +.6 +9.0/D SelIntlEqA b FB 26.59 -.7 -3.1 +4.1/D TotalRetBdA b CI 12.79 +.3 -2.0 +1.9/B TotalRetBdI CI 12.60 +.3 -1.9 +2.2/BAbsolute StrategiesInstl AM 8.18 -2.0 -1.1 -2.5/EAcadianEmMktsInv d EM 21.75 -1.3 -2.9 +6.6/CAccessCptCmntyInvmIns GI 8.69 +.1 -2.0 +.7/CAdvisorOneCLSGlbDiversEqN WS 18.83 +.4 +1.3 +7.6/CAdvisory ResearchMLPEngyIncA m LP 8.44 +5.0 -.5 -7.1/C MLPEngyIncC m LP 8.47 +5.0 -.7 -7.8/D MLPEngyIncI d LP 8.29 +4.9 -.4 -6.9/C MLPEngyInfrasI d LP 8.07 +4.9 -.6 -8.1/DAegisVal SV 20.85 +2.5 +6.1 +16.4/AAkreFocInstl d LG 36.02 +3.4 +9.0 +14.7/B FocRetail m LG 35.29 +3.4 +8.9 +14.4/BAl FrankInv m LV 25.25 +3.4 +1.9 +8.3/CAlgerCptlApprecA m LG 27.53 +5.4 +11.6 +13.1/C CptlApprecC m LG 21.80 +5.4 +11.3 +12.3/C CptlApprecI2 LG 92.43 +5.4 +11.8 +13.3/C CptlApprecInsI LG 36.22 +5.4 +11.7 +13.2/C GrIncA m LB 40.88 +3.5 +1.0 +9.8/C IntlGrA m FG 17.53 +3.5 +2.8 +3.8/E LgCpGrI2 LG 72.07 +7.2 +17.0 +11.8/D MidCpGrA m MG 15.08 +6.6 +10.2 +9.1/D MidCpGrI2 MG 27.53 +6.5 +10.1 +9.2/D MidCpGrInstlI MG 32.28 +6.6 +10.1 +9.3/C SmCpGrA m SG 9.87 +7.4 +17.1 +12.6/B SmCpGrI2 SG 28.26 +7.4 +17.0 +13.0/B SmCpGrInstlI SG 23.51 +7.2 +16.0 +12.9/B SpectraA m LG 23.08 +5.7 +12.2 +13.3/CAllianzGIFocedGrA m LG 58.21 +6.0 +10.1 +14.6/B FocedGrC m LG 40.38 +5.9 +9.8 +13.7/B GlbSmCpA m SW 52.97 +3.2 +5.8 +8.3/D HlthSciA m SH 33.23 +4.0 +4.6 +2.7/C NFJDivValA m LV 15.17 +2.0 +.7 +7.6/C NFJDivValC m LV 15.31 +1.9 +.4 +6.8/D NFJDivValInstl LV 15.29 +2.1 +.9 +7.9/C NFJIntlValA m FV 19.49 -.7 -1.2 -2.0/E NFJLgCapValA m LV 26.80 +1.9 +.1 +9.2/B NFJMidCapValA m MV 30.68 +2.0 -2.0 +10.8/A NFJMidCapValC m MV 25.15 +1.9 -2.3 +10.0/A NFJMidCapValIns MV 32.81 +2.0 -1.9 +11.2/A NFJSmCpValA m SV 22.14 +5.4 +2.2 +7.2/D NFJSmCpValAdmin b SV 22.08 +5.4 +2.2 +7.3/D NFJSmCpValC m SV 19.69 +5.3 +1.9 +6.4/E NFJSmCpValInstl SV 24.82 +5.4 +2.4 +7.6/D TechA m ST 74.38 +8.1 +21.5 +22.0/B TechC m ST 57.50 +8.0 +21.1 +21.1/B TechInstl ST 83.51 +8.1 +21.6 +22.5/BAlpineDynDivInstl WS 4.14 +.7 +1.2 +7.3/C IntlRlEsttEqIns GR 23.49 -1.7 -2.4 +4.4/C RltyIncGrIns SR 21.78 +1.7 -3.7 +6.4/BAmanaMutGrInv b LG 36.98 +5.1 +5.8 +12.7/C MutIncInv b LB 49.60 +3.1 -2.5 +7.9/EAmerican BeaconBrdGwyLgCpVlIns LV 29.11 +3.7 +1.9 +9.6/A BrdgwyLgCpGrIns LG 33.29 +6.0 +11.4 +13.7/B IntlEqInstl FV 20.67 -.9 -1.0 +4.1/B IntlEqInv FV 20.48 -.9 -1.2 +3.7/C LgCpValAdv b LV 26.65 +1.6 -.3 +6.7/D LgCpValInstl LV 29.12 +1.7 -.1 +7.2/D LgCpValInv LV 27.02 +1.6 -.3 +6.9/D MidCpValInv MV 17.05 +2.0 -3.0 +7.2/C SmCpValAdv b SV 27.53 +5.8 +5.6 +9.6/C SmCpValInstl SV 29.00 +5.9 +5.8 +10.1/B SmCpValInv SV 27.90 +5.8 +5.6 +9.8/B StphnsSmCpGrInv SG 21.26 +8.0 +19.6 +12.4/BAmerican CenturyAdpteEqInv LB 12.40 +5.1 +5.4 +10.7/B AdpteSmCpInv MB 21.58 +3.1 +3.8 +8.5/B AllCpGrInv LG 35.97 +5.1 +8.9 +12.0/C BalI MA 19.33 +2.7 +3.0 +6.9/B BalInv MA 19.31 +2.7 +2.9 +6.6/B CAHYMuniA m MC 10.51 +.4 -.2 +4.2/A CAHYMuniI MC 10.51 +.6 +.1 +4.7/A CAHYMuniInv MC 10.51 +.5 -.1 +4.5/A CAInTFBdBdI MF 11.70 +.5 -.5 +2.5/C CAInTFBdBdInv MF 11.70 +.5 -.6 +2.3/C CorEqPlusInv LB 16.16 +5.2 +5.2 +9.5/C CorPlusInv CI 10.45 +.1 -2.1 +1.9/B CptlValInv LV 8.66 +1.6 -1.1 +6.3/D DiscpGrInv LG 24.60 +5.3 +7.8 +12.2/C DiversBdA m CI 10.40 -.1 -2.6 +1.0/E DiversBdI CI 10.40 ... -2.3 +1.5/D DiversBdInv CI 10.40 ... -2.4 +1.3/D EmMktsA m EM 11.76 +1.1 -.5 +9.9/A EmMktsI EM 12.50 +1.1 -.4 +10.4/A EmMktsInv EM 12.19 +1.2 -.4 +10.2/A EqGrA m LB 34.32 +4.3 +6.2 +10.1/C EqGrI LB 34.42 +4.3 +6.4 +10.6/B EqGrInv LB 34.37 +4.2 +6.3 +10.4/C EqIncA m LV 8.82 +1.8 -.7 +10.5/A EqIncC m LV 8.80 +1.7 -1.1 +9.6/A EqIncI LV 8.83 +1.7 -.6 +10.9/A EqIncInv LV 8.82 +1.7 -.7 +10.7/A EqIncR b LV 8.78 +1.7 -.9 +10.2/A EqIncR6 LV 8.84 +1.8 -.6 +11.1/A GlbGoldInv SP 8.60 -1.5 -1.7 +8.1/A GlbGrInv WS 13.03 +3.1 +7.0 +9.4/B GlbRlEsttInv GR 12.04 +2.2 +1.3 +4.9/C GovtBdA m GI 10.67 +.3 -1.6 +.5/C GovtBdInv GI 10.67 +.3 -1.5 +.8/B GovtBdR5 GI 10.67 +.3 -1.4 +1.0/A GrA m LG 34.77 +5.0 +9.2 +13.8/B GrI LG 36.52 +5.0 +9.4 +14.3/B GrInv LG 35.88 +4.9 +9.3 +14.0/B GrR b LG 33.98 +4.9 +9.1 +13.5/B GrR6 LG 36.50 +5.0 +9.5 +14.4/B HYInv HY 5.57 +.3 -.4 +3.5/D HYMuniI HM 9.64 +.5 +1.0 +5.2/B HYMuniInv HM 9.64 +.5 +.9 +5.0/B HeritageA m MG 22.23 +5.0 +6.8 +7.8/E HeritageC m MG 17.89 +4.9 +6.6 +7.0/E HeritageI MG 25.56 +5.0 +7.1 +8.3/D HeritageInv MG 24.05 +5.0 +7.0 +8.1/D IncandGrA m LV 40.66 +3.8 +3.9 +10.1/A IncandGrI LV 40.81 +3.9 +4.1 +10.6/A IncandGrInv LV 40.74 +3.8 +4.0 +10.4/A InAdjBdA m IP 11.47 ... -1.3 +1.4/C InAdjBdInv IP 11.51 ... -1.2 +1.7/B InAdjBdR5 IP 11.50 ... -1.1 +1.8/B IntTrmTxFrBdI MI 11.17 +.5 -.4 +2.5/B IntTrmTxFrBdInv MI 11.17 +.5 -.4 +2.3/C IntlBdInv IB 12.97 -1.8 -1.6 +2.8/B IntlDiscvInv FR 17.75 +2.0 +4.4 +9.9/C IntlGrA m FG 13.97 +1.7 +4.8 +6.5/C IntlGrI FG 13.77 +1.8 +5.0 +7.0/C IntlGrInv FG 13.85 +1.7 +4.9 +6.8/C IntlOppsInv FR 11.69 +1.3 +4.9 +12.7/A InvFcddynGrInv LG 25.81 +6.0 +16.7 +14.9/A InvGinnieMaeInv GI 10.19 +.3 -1.2 +.6/C InvGinnieMaeR5 GI 10.19 +.3 -1.2 +.8/B InvOC2020A m TE 12.64 +1.3 +1.0 +4.7/D InvOC2020I TE 12.67 +1.4 +1.3 +5.2/C InvOC2020Inv TE 12.66 +1.3 +1.1 +4.9/D InvOC2020R b TE 12.63 +1.3 +.9 +4.4/D InvOC2025A m TG 15.03 +1.3 +1.1 +5.1/D InvOC2025I TG 15.06 +1.5 +1.4 +5.6/D InvOC2025Inv TG 15.05 +1.5 +1.3 +5.4/D InvOC2025R b TG 15.02 +1.4 +1.1 +4.9/E InvOC2030A m TH 13.16 +1.5 +1.5 +5.5/E InvOC2030I TH 13.20 +1.7 +1.7 +6.0/D InvOC2030Inv TH 13.19 +1.6 +1.5 +5.8/E InvOC2030R b TH 13.16 +1.6 +1.4 +5.3/E InvOC2035A m TI 16.52 +1.8 +1.9 +6.0/E InvOC2035I TI 16.56 +1.8 +2.1 +6.5/E InvOC2035Inv TI 16.54 +1.8 +2.0 +6.3/E InvOC2035R b TI 16.51 +1.8 +1.8 +5.7/E InvOC2040A m TJ 14.00 +2.0 +2.3 +6.5/E InvOC2040I TJ 14.02 +2.0 +2.5 +7.0/D InvOC2040Inv TJ 14.01 +2.0 +2.4 +6.8/E InvOC2040R b TJ 13.98 +2.0 +2.2 +6.3/E InvOC2045A m TK 17.62 +2.2 +2.6 +7.0/E InvOC2045I TK 17.67 +2.3 +2.8 +7.5/D InvOC2045Inv TK 17.65 +2.3 +2.7 +7.3/E InvOC2045R b TK 17.62 +2.2 +2.5 +6.8/E InvOC2050A m TN 14.41 +2.3 +2.9 +7.4/E InvOC2050I TN 14.45 +2.4 +3.0 +7.9/C InvOC2050Inv TN 14.43 +2.4 +2.9 +7.7/D InvOC2050R b TN 14.41 +2.3 +2.8 +7.2/E InvOC2055A m TL 15.46 +2.5 +3.0 +7.6/E InvOC2055Inv TL 15.48 +2.4 +3.1 +7.9/D InvOC:AgrInv AL 17.42 +2.3 +3.0 +7.6/B InvOC:CnsrvInv CA 13.88 +1.2 +1.0 +5.0/B InvOCInRetA m RI 13.42 +1.3 +1.0 +4.5/A InvOCInRetI RI 13.42 +1.3 +1.2 +5.0/A InvOCInRetInv RI 13.42 +1.3 +1.1 +4.7/A InvOCInRetR b RI 13.40 +1.3 +.9 +4.2/B InvOCModInv MA 16.11 +1.8 +2.0 +6.4/B InvOCVryAgrInv XM 19.06 +2.9 +4.2 +9.0/A InvOCVryCsrvInv XY 12.03 +.8 ... +3.6/B LgCoValInv LV 10.10 +1.2 -.7 +6.1/E MidCpValA m MV 17.46 +2.0 -.1 +9.6/A MidCpValC m MV 17.26 +2.0 -.3 +8.8/B MidCpValI MV 17.52 +2.2 +.1 +10.1/A MidCpValInv MV 17.50 +2.1 ... +9.8/A MidCpValR b MV 17.40 +2.0 -.2 +9.3/B MidCpValR6 MV 17.52 +2.1 +.2 +10.2/A NTCoreEqPlusG LB 17.56 +5.3 +5.8 +10.0/C NTDiversBdG CI 10.39 +.1 -2.1 +1.6/C NTEmMktsG EM 13.35 +1.4 +.1 +11.0/A NTEqGrG LB 14.46 +4.3 +6.5 +10.6/B NTGrG LG 19.01 +5.1 +9.9 +14.5/B NTHeritageG MG 15.01 +5.0 +7.4 +8.6/D NTIntlGrG FG 12.91 +1.8 +6.1 +7.4/C NTLgCoValG LV 11.46 +1.2 -.4 +6.0/E NTMidCpValG MV 13.58 +2.2 +.5 +10.3/A NTSmCoG SB 10.46 +7.4 +8.6 +9.0/D RlEsttA m SR 27.37 +2.6 -2.3 +4.7/D RlEsttI SR 27.50 +2.7 -2.1 +5.2/C RlEsttInv SR 27.42 +2.7 -2.1 +5.0/C SelI LG 76.79 +4.8 +7.9 +13.9/B SelInv LG 75.54 +4.8 +7.8 +13.7/B ShrtDurInv CS 10.12 +.2 +.3 +1.2/B ShrtTrmGovtInv GS 9.43 +.2 -.1 +.1/D ShtDrInfPrBdInv IP 10.18 +.2 +.4 +1.0/D ShtDrInfPrBdR5 IP 10.26 +.2 +.5 +1.2/D SmCoInv SB 16.66 +7.3 +8.3 +8.5/D SmCpGrA m SG 18.80 +6.8 +13.0 +10.9/C SmCpGrI SG 19.85 +6.8 +13.2 +11.4/C SmCpGrInv SG 19.42 +6.8 +13.0 +11.2/C SmCpValA m SV 8.96 +3.9 +3.7 +10.1/B SmCpValI SV 9.15 +4.0 +3.9 +10.6/B SmCpValInv SV 9.06 +3.9 +3.8 +10.4/B StrAlAgrsA m AL 8.62 +2.3 +2.9 +7.3/C StrAlAgrsC m AL 8.41 +2.2 +2.6 +6.4/D StrAlAgrsI AL 8.50 +2.3 +3.0 +7.7/B StrAlAgrsInv AL 8.55 +2.3 +2.9 +7.5/B StrAlCnsrvA m CA 5.82 +1.2 +.9 +4.5/C StrAlCnsrvInv CA 5.83 +1.2 +.9 +4.7/B StrAlModA m MA 6.99 +1.9 +2.0 +6.0/C StrAlModC m MA 6.90 +1.8 +1.6 +5.2/D StrAlModI MA 7.02 +1.9 +2.2 +6.4/B StrAlModInv MA 7.01 +1.7 +2.0 +6.2/C SustEqInv LB 28.71 +3.2 +3.5 +11.1/B UltraA m LG 46.58 +5.5 +11.9 +15.1/A UltraI LG 50.27 +5.6 +12.1 +15.6/A UltraInv LG 48.64 +5.6 +12.0 +15.4/A UtlsInv SU 16.37 -1.9 -4.0 +6.2/C ValA m LV 8.91 +2.1 +.1 +7.2/D ValI LV 8.94 +2.1 +.3 +7.7/C ValInv LV 8.92 +2.1 +.2 +7.5/C ValR b LV 8.91 +2.1 ... +6.9/D ZeroCoup2020Inv GI 102.95 +.2 -.7 +.9/B ZeroCoup2025Inv GL 96.37 -.1 -2.9 +1.6/EAmerican Funds2010TgtDtRtrA m TA 10.88 +.8 -.3 +4.8/A 2015TgtDtRtrA m TD 11.58 +1.0 -.1 +5.2/B 2020TgtDtRtrA m TE 12.63 +1.1 +.6 +5.8/B 2025TgtDtRtrA m TG 13.62 +1.4 +1.3 +6.7/A 2030TgtDtRtrA m TH 14.71 +1.7 +2.0 +7.8/A 2035TgtDtRtrA m TI 15.29 +2.1 +3.0 +8.9/A 2040TgtDtRtrA m TJ 15.71 +2.2 +3.4 +9.3/A 2045TgtDtRtrA m TK 15.97 +2.2 +3.5 +9.5/A 2050TgtDtRtrA m TN 15.65 +2.3 +3.6 +9.6/A AMCpA m LG 34.33 +4.0 +9.0 +11.4/D AmrcnBalA m MA 27.29 +1.6 +.9 +8.4/A AmrcnHiIncA m HY 10.15 +.4 +.4 +3.8/C AmrcnMutA m LV 40.87 +2.3 +.6 +9.2/B BdfAmrcA m CI 12.53 +.3 -1.9 +1.5/C CptWldGrIncA m WS 52.38 +1.1 +2.9 +8.6/B CptlIncBldrA m IH 60.81 +.2 -2.4 +4.6/C CptlWldBdA m IB 19.62 -1.0 -1.3 +2.3/C EuroPacGrA m FG 57.16 +.5 +1.7 +7.3/C FdmtlInvsA m LB 63.81 +2.6 +2.8 +12.3/A GlbBalA m IH 32.57 +.3 +.7 +5.3/B GrfAmrcA m LG 54.14 +3.9 +9.3 +14.0/B HiIncMuniBdA m HM 15.77 +.6 +.3 +4.7/C IncAmrcA m AL 23.08 +1.4 -.5 +6.7/D IntlGrIncA m FB 34.65 -1.2 -.6 +4.5/C IntrmBdfAmrA m CS 13.12 +.3 -.8 +.6/D InvCAmrcA m LB 41.14 +2.5 +2.2 +10.5/B LtdTrmTEBdA m MS 15.51 +.5 -.1 +1.4/A MortgA m GI 9.82 +.4 -1.4 +1.2/A NewWldA m EM 67.91 +1.3 +1.5 +8.4/B NwPrspctvA m WS 45.93 +2.9 +6.4 +11.2/A STBdAmrcA m CS 9.81 +.3 -.2 +.5/D ShrtTrmTEBdA m MS 10.03 +.4 +.2 +.8/D SmCpWldA m SW 59.53 +4.3 +6.7 +9.4/C TheNewEcoA m LG 49.83 +4.3 +11.7 +13.5/B TxExBdA m MI 12.82 +.5 -.5 +2.9/B TxExmptFdofCAA m MC 17.46 +.5 -.4 +2.9/C TxExofNewYorkA m MY 10.62 +.4 -.8 +2.5/C USGovtSecA m GI 13.35 +.4 -1.6 +.8/B WAMtInvsA m LV 46.53 +2.7 +2.4 +11.4/AAmerican IndependancKansasTxExBdIns SI 10.69 +.3 -.3 +1.9/C USInProtInstl IP 10.55 +.2 -.8 +1.7/BAncoraThlnSmlMdI d SB 16.63 +3.9 +6.9 +9.8/CAngel OakMltStratIncAs m MU 11.24 +.5 +1.7 +3.2/B MltStratIncIns MU 11.22 +.5 +1.7 +3.5/BAquilaCHTFKTA m SI 10.48 +.4 -.6 +1.9/B HawaiianTxFrA m SI 11.13 +.3 -.6 +1.4/D NATFIncA m SI 10.55 +.3 -.8 +2.4/A TxFrForUtahA m SI 10.18 +.4 -.8 +2.2/B TxFrofArizonaA m SI 10.46 +.4 -.7 +2.1/B TxFrofColoradoA m SI 10.30 +.4 -.8 +1.6/D TxFrofOregonA m SI 10.80 +.4 -.8 +1.4/D ArbitrageInstl NE 13.06 +1.9 -.2 +1.8/C R b NE 12.68 +1.9 -.2 +1.5/CArielApprecInv b MV 48.15 +1.2 +.6 +5.1/E Inv b MV 71.19 +2.2 +1.7 +7.3/CAristotleSaulGlbOppsI d IH 13.54 +2.2 +1.9 +7.9/AArtisanEmMktsInv EM 16.62 +.7 -1.0 +10.7/A GlbOppsInstl WS 27.57 +1.8 +6.1 +12.6/A GlbOppsInv WS 27.27 +1.8 +6.0 +12.3/A GlbValueInv WS 18.02 +.4 -.8 +7.8/C IntlInstl FG 33.73 -1.5 +.7 +3.0/E IntlInv FG 33.53 -1.5 +.6 +2.8/E IntlSmCpInv FR 23.85 +.8 +3.3 +5.0/E IntlValueInstl FB 37.36 -1.0 -3.5 +5.7/B IntlValueInv FB 37.21 -1.1 -3.7 +5.4/B MidCpInstl MG 45.80 +4.6 +10.4 +8.5/D MidCpInv MG 42.03 +4.6 +10.3 +8.3/D MidCpValueInv MV 22.95 +2.6 +1.0 +7.1/C SmCpInvs SG 36.46 +6.2 +19.3 +13.6/A ValInstl LV 14.46 +2.8 -.4 +9.4/A ValInv LV 14.48 +2.8 -.5 +9.2/BAshmoreEmMktsLcCyBdIns XP 7.33 -4.3 -4.4 +3.2 EmMktsTtlRetIns EB 7.76 -1.6 -4.5 +5.3AuxierFocInv d LV 22.21 +2.0 -.5 +7.3/DAve MariaMariaWldEq WS 15.28 +2.2 +1.3 +6.1/D Value MB 21.83 +1.6 +4.5 +5.4/EBBHCorelN d LB 20.20 +.8 -3.2 +6.8/E LtdDurN UB 10.16 +.2 +.8 +1.7/ABMODivIncI LV 14.73 +3.4 +3.4 +11.8/A IntermTxFrI MI 11.14 +.5 -.2 +2.7/B IntermTxFrY MI 11.14 +.4 -.3 +2.4/B LgCpGrI LG 19.57 +5.2 +8.2 +15.0/A LgCpGrY LG 19.38 +5.2 +8.0 +14.7/B LgCpValI LV 15.88 +1.9 -1.6 +7.9/C LowVolEqI LV 14.83 +2.1 +.8 +7.9/C MidCpGrI MG 17.53 +5.7 +8.8 +7.7/E MidCpValI MV 12.33 +3.1 -.9 +6.6/C ShrtTrmIncAdvI CS 9.28 +.2 +.2 +1.4/B ShrtTxFrI MS 10.13 +.4 +.4 +1.3/B SmCpGrI SG 20.89 +7.9 +12.1 +6.8/E StratIncY MU 9.09 +.1 -1.8 +2.5/C TCHCorPlusBdI CI 11.37 +.3 -1.9 +2.5/A TCHCorPlusBdY CI 11.38 +.4 -1.9 +2.3/A TCHCorpIncI TW 12.71 +.3 -2.3 +4.0/A TCHCorpIncY TW 12.73 +.3 -2.3 +3.9/A UltraShrtTxFrI MS 10.06 +.1 +.6 +.9/CBNY MellonAsstAllcM MA 12.89 +2.3 +2.7 +6.7/B BdM CI 12.30 +.3 -2.0 +1.7/C EmMktsM EM 11.84 ... -1.2 +8.3/B IncStkM LV 9.42 +3.0 +1.5 +10.0/A IntermBdM CS 12.24 +.3 -.9 +1.1/C IntlApprecM FB 14.27 -1.4 -1.1 +4.2/D IntlM FB 13.80 -1.1 -.3 +5.4/B LgCpStkM LB 6.26 +3.1 +3.9 +10.2/C MAIntrmMnBdM MT 12.41 +.4 -.6 +2.0/C MdCpMltStratM MG 18.48 +4.3 +6.7 +9.5/C NYIntrmTEBdM MN 10.91 +.5 -.6 +2.3/B NtnIntrmMnBdM MI 13.30 +.5 -.5 +2.3/C NtnSTMnBdM MS 12.69 +.3 +.3 +.7/D PEIntrmMnBdM MP 11.94 +.5 -.3 +2.1/D STUSGovtSecM GS 11.51 +.2 -.3 +.1/D SmCpMltStratM SG 22.13 +5.9 +10.3 +11.4/CBairdAggrgateBdInstl CI 10.53 +.2 -2.1 +2.1/B CorPlusBdInstl CI 10.87 +.3 -2.0 +2.4/A IntermBdInstl CI 10.76 +.2 -1.3 +1.5/C QlInTrmMnBdIns MI 11.36 +.5 -.4 +1.6/E ShrtTrmBdInstl CS 9.56 +.3 -.1 +1.3/BBaronAsstInstl MG 78.73 +5.3 +11.7 +13.0/A AsstRetail b MG 76.05 +5.3 +11.6 +12.7/A DiscvInstl SG 21.10 +11.9 +15.3 +16.2/A DiscvRetail b SG 20.89 +11.9 +15.2 +15.9/A EmMktsInstl EM 14.93 -1.3 -2.9 +7.3/C EmMktsRetail b EM 14.88 -1.2 -2.9 +7.1/C FifthAvenuGrIns LG 30.46 +5.9 +17.6 +16.6/A FifthAvenuGrRtl b LG 29.91 +5.9 +17.4 +16.3/A FocedGrInstl MG 17.60 +6.8 +12.4 +9.6/C GrInstl MG 77.24 +6.5 +11.1 +11.7/B GrRetail b MG 75.06 +6.5 +10.9 +11.5/B IntlGrInstl FG 24.83 +1.1 +2.6 +10.1/A IntlGrRetail b FG 24.50 +1.1 +2.5 +9.8/A OppInstl MG 21.32 +6.6 +21.1 +15.5/A OppRetail b MG 20.57 +6.6 +21.0 +15.2/A PtnrsInstl MG 57.00 +6.4 +14.6 +13.0/A PtnrsRetail b MG 55.81 +6.3 +14.5 +12.7/A RlEsttInstl SR 29.04 +2.1 -3.2 +5.2/C RlEsttRetail b SR 28.60 +2.1 -3.3 +4.9/C SmCpInstl SG 32.26 +5.7 +9.9 +11.8/C SmCpRetail b SG 31.12 +5.6 +9.8 +11.5/CBarrett AssociatesBarrettOpp LV 30.20 +2.1 +.7 +12.3/ABeckerValEqRetail d LV 19.33 +.8 -.8 +7.0/DBerkshireFoc d ST 26.74 +7.9 +24.5 +20.7/CBernsteinCaliforniaMuni SS 14.08 +.6 ... +1.7/A IntermDur CI 12.85 +.2 -1.6 +2.2/B IntermDurInstl CI 14.64 +.2 -1.7 +2.3/A NewYorkMuni SS 13.78 +.6 -.3 +1.8/A ShrtDrDvRSMn MS 12.52 +.2 +.4 +.5/EBerwynInc d XY 13.56 +1.2 +1.6 +3.5/BBishop StreetHawaiiMuniBdIns SI 10.40 +.5 -.7 +1.9/BBlackRock4060TrgtAlInvC m CA 11.69 +1.2 -.3 +3.1 AdUSTtlMInvA m LB 26.41 +3.8 +4.1 +7.8/E AdUSTtlMInvIns LB 27.56 +3.8 +4.2 +8.1/D AdUSTtlMInvInvC m LB 17.17 +3.7 +3.7 +6.9/E AdvtgGlbInstl WS 22.20 +1.7 +2.1 +6.6/D AdvtgGlbInvA m WS 21.11 +1.7 +1.9 +6.3/D AdvtgGlbInvC m WS 17.33 +1.6 +1.6 +5.5/D AdvtgIntlIns FB 17.36 -.5 +.3 +6.1/A AdvtgIntlInvA m FB 17.18 -.5 +.2 +5.9/B AdvtgLCCorIns LB 17.21 +3.4 +5.1 +11.6/A AdvtgLCCorInvA m LB 16.59 +3.3 +4.9 +11.3/B AdvtgLCCorInvC m LB 14.27 +3.3 +4.6 +10.4/C AdvtgLCValIns LV 29.38 +1.7 +.4 +9.2/B AdvtgLCValInvA m LV 28.81 +1.7 +.3 +8.9/B AdvtgLCValInvC m LV 26.77 +1.6 ... +8.0/C AdvtgLgCpGrIns LG 16.67 +4.8 +9.7 +13.7/B AdvtgLgCpGrInvA m LG 15.97 +4.9 +9.6 +13.4/B AdvtgSmCpGrIns SG 22.28 +7.8 +13.7 +9.5/D AdvtgSmCpGrInvA m SG 17.21 +7.8 +13.6 +9.2/D AsaDrgnIns DP 17.36 +2.2 +1.2 +5.1/E AsaDrgnInvA m DP 17.12 +2.1 +1.1 +4.8/E BalCptlInstl MA 23.31 +1.9 +2.7 +8.1 BalCptlInvA m MA 23.21 +1.8 +2.6 +7.8 BalCptlInvC m MA 20.23 +1.8 +2.3 +7.0 BasValInstl LV 26.45 +1.6 +.8 +5.3/E BasValInvA m LV 26.13 +1.6 +.7 +5.0/E BasValInvC m LV 23.09 +1.5 +.3 +4.2/E CAMuniOppsInstl MF 12.76 +.5 +1.1 +4.3/A CAMuniOppsInvA m MF 12.75 +.5 +1.0 +4.0/A CAMuniOppsInvA1 b MF 12.76 +.5 +1.1 +4.2/A CorBdInstl CI 9.31 +.3 -1.8 +1.5/D CorBdInvA m CI 9.33 +.4 -1.9 +1.2/D CorBdInvC m CI 9.29 +.3 -2.2 +.5/E CorBdK CI 9.34 +.3 -1.8 +1.6/C CorBdSvc b CI 9.32 +.4 -1.9 +1.2/D CptlApprecInstl LG 32.10 +5.6 +15.2 +15.1/A CptlApprecInvA m LG 29.77 +5.5 +15.1 +14.7/B CptlApprecInvC m LG 22.25 +5.5 +14.7 +13.8/B CptlApprecK LG 32.27 +5.6 +15.3 +15.2/A CptlApprecR b LG 24.79 +5.5 +14.9 +14.4/B CrdtStrIncIns MU 10.15 +.2 +.2 +3.9/A CrdtStrIncInvA m MU 10.15 +.2 +.3 +3.7/B EmMktsInstl EM 23.99 +.2 +1.8 +8.4/B EmMktsInvA m EM 23.12 +.2 +1.7 +8.0/B EngyResInvA m EE 18.85 -.4 +1.9 -7.9/D EqDivInstl LV 22.72 +1.7 +.2 +10.6/A EqDivInvA m LV 22.64 +1.6 +.1 +10.4/A EqDivInvC m LV 21.82 +1.6 -.2 +9.6/A EqDivR b LV 22.81 +1.6 ... +10.0/A EuroInvA m ES 15.18 -1.0 -.3 +1.3/E Exch LB 1047.27 +1.9 -.1 +8.5/D FltngRtIncInstl BL 10.16 +.2 +1.6 +3.7/B FltngRtIncInvA m BL 10.16 +.2 +1.5 +3.4/C FltngRtIncInvC m BL 10.16 +.1 +1.3 +2.7/E FocGrInstl LG 4.75 +5.6 +16.4 +15.9/A FocGrInvA m LG 4.39 +5.5 +15.8 +15.5/A GNMAInstl GI 9.22 +.4 -1.2 +1.0/B GNMAInvA m GI 9.26 +.4 -1.3 +.7/C GlbAllcIncInstl IH 19.76 +.5 -.3 +3.9/C GlbAllcIncInvA m IH 19.63 +.5 -.4 +3.6/D GlbAllcIncInvC m IH 17.66 +.3 -.7 +2.9/E GlbAllcIncR b IH 18.67 +.4 -.5 +3.3/D GlbLSCrdtInstl XS 10.38 -.3 +.3 +1.4/D GlbLSCrdtInvA m XS 10.36 -.3 +.2 +1.2/E GlbLSCrdtInvC m XS 10.15 -.4 -.2 +.4/E HYBdInstl HY 7.66 +.6 +.5 +4.9/A HYBdInvA m HY 7.65 +.4 +.3 +4.5/B HYBdInvC m HY 7.66 +.4 ... +3.8/C HYBdK HY 7.66 +.5 +.6 +5.0/A HYBdSvc b HY 7.66 +.4 +.4 +4.6/B HYMuniInstl HM 9.58 +.5 +1.0 +5.4/A HighEqIncIns LV 27.33 +1.9 +.3 +5.1/E HighEqIncInvA m LV 23.45 +1.9 +.2 +4.8/E HighEqIncInvC m LV 15.85 +1.9 -.1 +4.0/E HthSciOpIns SH 59.42 +4.4 +5.8 +6.7/A HthSciOpInvA m SH 56.69 +4.3 +5.7 +6.4/A HthSciOpInvC m SH 49.82 +4.3 +5.3 +5.7/B InProtBdInstl IP 10.51 +.2 -.6 +1.6/B InProtBdInvA m IP 10.26 +.1 -.7 +1.3/C InProtBdInvC m IP 9.92 +.1 -1.0 +.5/E IntlDivIns FB 28.91 -.3 -6.2 -.3/E IntlDivInvA m FB 27.04 -.3 -6.3 -.6/E IntlInstl FB 17.07 -1.4 -3.9 +5.2/B IntlInvA m FB 16.70 -1.4 -4.0 +4.9/C IntlInvC m FB 15.55 -1.5 -4.3 +3.9/D LCFocGrIns LG 15.28 +5.5 +16.5 +17.8/A LCFocGrInvA m LG 14.26 +5.6 +16.3 +17.4/A LCFocGrInvC m LG 11.27 +5.5 +16.0 +16.5/A LPDyn2020Instl TE 16.10 +1.2 +1.3 +5.5 LPDyn2020InvA m TE 14.82 +1.2 +1.2 +5.3 LPDyn2030Instl TH 14.50 +1.5 +2.2 +7.1 LPDyn2030InvA m TH 13.94 +1.5 +2.1 +6.9 LPDyn2040Instl TJ 18.43 +1.9 +2.6 +8.3 LPDyn2040InvA m TJ 16.87 +1.9 +2.5 +8.0 LatinAmerInstl LS 45.16 -11.8 -9.6 +3.2/C LatinAmerInvA m LS 44.58 -11.8 -9.7 +2.9/C LngHrznEqInvA m WS 13.51 +2.8 +3.6 +4.1/E LowDurBdInstl CS 9.49 +.1 +.1 +1.3/B LowDurBdInvA m CS 9.48 +.1 -.2 +1.0/C LowDurBdInvC m CS 9.48 ... -.5 +.2/E LowDurBdK CS 9.48 +.1 ... +1.3/B ManagedIncK XY 9.28 NA NA NA/D MidCapDivIns MV 18.79 +2.3 +3.2 +7.5/C MidCapDivInvA m MV 17.92 +2.3 +3.0 +7.2/C MidCpGrEqInstl MG 25.84 +6.2 +14.6 +13.9/A MidCpGrEqInvA m MG 22.47 +6.1 +14.5 +13.6/A MidCpGrEqInvC m MG 17.71 +6.1 +14.2 +12.8/A NJMuniBdInstl MJ 11.03 +.6 ... +4.0/A NJMuniBdInvA m MJ 11.04 +.5 -.2 +3.8/A NYMuniOppsInstl MN 11.32 +.4 +.7 +4.6/A NYMuniOppsInvA m MN 11.33 +.5 +.7 +4.3/A NYMuniOppsInvA1 b MN 11.33 +.5 +.8 +4.5/A NYMuniOppsInvC m MN 11.33 +.4 +.4 +3.6/A NatrlResTrInstl SN 33.40 +2.4 +1.7 +2.0/C NatrlResTrInvA m SN 31.70 +2.4 +1.6 +1.7/C NtnlMnInstl MI 10.79 +.4 -.1 +3.0/A NtnlMnInvA m MI 10.80 +.5 -.2 +2.8/B NtnlMnInvC m MI 10.80 +.4 -.5 +2.0/D PAMuniBdInstl MP 10.97 +.6 ... +3.3/A PAMuniBdInvA m MP 10.98 +.6 -.1 +3.1/B ShrtTrmMuniIns MS 10.07 +.3 +.5 +.6/D ShrtTrmMuniInvA m MS 10.07 +.3 +.4 +.3/E StrGlbBdIncIns IB 5.88 -.5 -1.0 +3.4 StrGlbBdIncIvA m IB 5.88 -.5 -.9 +3.2 StrIncOpA m NT 9.79 -.3 -.4 +1.9/D StrIncOpC m NT 9.79 -.2 -.6 +1.2/E StrIncOpIns NT 9.80 -.1 -.2 +2.2/C StratMuOpIns MI 11.75 +.6 +1.3 +4.8/A StratMuOpInvA m MI 11.74 +.5 +1.1 +4.5/A StratMuOpIvC m MI 11.75 +.5 +.8 +3.8/A TactOppsInstl TV 15.16 +1.5 +5.2 +2.9/D TactOppsInvA m TV 15.04 +1.4 +5.0 +2.6/D TechOppsInstl ST 30.39 +7.8 +19.5 +24.8/A TechOppsInvA m ST 28.27 +7.8 +19.4 +24.5/A TechOppsInvC m ST 24.08 +7.7 +19.0 +23.5/A TtlRetInstl CI 11.32 +.3 -1.9 +1.8 TtlRetInvA m CI 11.33 +.2 -2.0 +1.5 TtlRetInvC m CI 11.32 +.2 -2.4 +.8 TtlRetR b CI 11.33 +.2 -2.2 +1.2 USGovtBdInstl GI 10.13 +.4 -1.3 +1.0/A USGovtBdInvA m GI 10.16 +.5 -1.3 +.7/C USMortgInstl CI 9.95 +.3 -1.2 +1.8/CBogle Investment ManSmCpGrInstl SB 33.77 +8.4 +8.1 +9.5/CBoston PartnersLSEqInstl LO 21.46 +.1 -3.7 +7.2/A SmCpValIIInstl SV 27.33 +5.0 +4.1 +9.7/C SmCpValIIInv b SV 26.15 +5.0 +4.0 +9.4/CBoston TrustAsstMgmt AL 47.45 +1.9 +1.2 +9.1/A Eq LB 24.06 +2.5 +1.8 +11.0/BBragg Capital TrustQueensRdSmCpVal SV 27.61 +5.2 +1.7 +6.6/EBrandesIntlEqI FV 18.17 -2.6 +2.0 +4.3/BBridgesInvm LG 64.56 +3.8 +6.6 +10.4/EBridgewayAggresivInvs1 MB 77.64 +5.5 +3.1 +9.1/B BlueChip35Idx LB 14.74 +2.7 +1.2 +10.6/B SmCpGr SG 30.61 +7.7 +10.7 +13.0/B SmCpVal SV 29.65 +8.2 +11.8 +10.9/B UltraSmCo SV 31.35 +4.6 +3.7 +.9/E UltraSmCoMkt d SB 15.76 +5.6 +10.5 +10.5/BBright RockMidCpGrInstl MG 18.00 +4.0 +4.6 +11.7/B QualLgCpInstl LB 16.39 +1.9 -1.1 +7.5/EBroadviewOpp SB 37.35 +5.0 +8.2 +7.0/EBrookeld InvestmenGlbLtdInfrasI XO 12.36 ... -2.1 +1.0/E GlbLtdInfrasY XO 12.35 -.1 -2.2 +1.0/E GlbLtdRlEsttI GR 13.09 +.8 -.9 +4.4/CBrown AdvisoryFlexEqIns d LG 22.28 +4.8 +7.3 +11.8/D GrEqInstl d LG 24.18 +5.9 +15.3 +13.9/B GrEqInv d LG 23.95 +5.8 +15.1 +13.8/B IntermIncInv d CI 10.35 +.2 -1.0 +1.4/D MrylndBdInv d SI 10.51 +.4 +.2 +2.1/B SmCpFdmtlValIns d SB 29.23 +5.0 +2.7 +10.0/C SmCpGrInv d SG 20.36 +5.4 +9.6 +11.6/C SmrstEmMktsIns d EM 10.65 -2.2 -5.2 +4.3/EBrown Cap MgmtSmCoInv b SG 106.33 +5.8 +19.1 +19.4/ABruceBruce MA 517.53 +2.1 -1.4 +5.4/DBuffaloDiscv MG 25.85 +4.7 +6.7 +10.8/B EmergOpps SG 17.48 +5.9 +11.9 +11.3/C FlexInc AL 15.67 +2.9 +1.3 +6.9/C Gr LG 32.75 +5.9 +12.4 +12.0/C HY HY 10.98 +.3 -.3 +3.3 LgCp LG 31.21 +5.8 +7.5 +13.0/C MidCp MG 14.78 +4.5 +8.6 +6.1/E SmCp SG 17.00 +8.3 +16.0 +13.0/BCG Capital MarketsCorFI CI 7.85 +.2 -2.1 +1.7/C EmMktsEqInvms EM 15.72 -.6 -3.1 +9.6/A IntlEq FB 12.98 -.7 ... +5.7/B IntlFI IB 7.84 -.1 +1.4 +4.1/A LgCpEq LG 20.28 +3.5 +4.4 +9.7/E MuniBdInvms ML 9.15 +.4 -1.0 +2.3/E SmMidCpEq SG 21.99 +4.5 +5.9 +5.4/ECGMFoc LB 47.91 -6.2 -10.2 +3.9/E Mut AL 29.43 -3.9 -5.1 +4.2/E Rlty MB 30.25 +1.8 -5.9 +7.3/CCMAdvsFI CS 11.16 +.1 -.5 +2.3/ACRMMidCpValInstl MB 23.31 +4.3 +6.9 +10.9/A SmCpValInstl SB 20.13 +3.8 +1.7 +10.9/B SmCpValInv SB 17.45 +3.7 +1.6 +10.6/BCalamosCnvrtA m CV 18.81 +2.7 +6.9 +5.8/C CnvrtC m CV 18.60 +2.6 +6.5 +5.0/D CnvrtInstl CV 16.87 +2.7 +6.9 +6.0/C EvolvingWldGrA m EM 15.08 -.4 -1.1 +4.1/E EvolvingWldGrI EM 15.18 -.3 -1.0 +4.4/E GlbGrIncA m IH 9.70 +1.4 +2.5 +6.3/A GlbGrIncC m IH 8.61 +1.3 +2.1 +5.4/B GlbGrIncI IH 9.98 +1.3 +2.6 +6.5/A GrA m LG 35.04 +3.5 +7.9 +9.0/E GrC m LG 22.27 +3.5 +7.5 +8.2/E GrIncA m AL 33.34 +2.8 +4.3 +8.7/A GrIncC m AL 33.48 +2.8 +3.9 +7.9/B GrIncInstl AL 32.07 +2.8 +4.4 +9.0/A GrInstl LG 45.93 +3.6 +8.0 +9.2/E IntlGrA m FG 21.71 +1.9 +1.4 +8.0/B IntlGrInstl FG 22.23 +2.0 +1.6 +8.3/B MktNetrlIncA m NE 13.51 +.3 +2.2 +3.6/A MktNetrlIncC m NE 13.71 +.3 +1.9 +2.8/B MktNetrlIncIns NE 13.36 +.4 +2.4 +3.8/ACalvertBalA m MA 32.07 +2.3 +1.6 +5.2/D BalC m MA 31.01 +2.2 +1.3 +4.4/E BdA m CI 15.76 +.3 -1.4 +2.4/A EqA m LG 45.69 +3.4 +6.5 +11.0/D EqC m LG 26.82 +3.4 +6.2 +10.1/E IncA m TW 15.95 +.2 -2.7 +2.8/C IntlEqA m FB 17.76 +.7 +1.0 +3.0/E MdCpA m MB 33.39 +4.1 +5.9 +3.5/E RspMuniIncA m MI 15.66 +.3 -.6 +2.6/B ShrtDurIncA m CS 15.85 +.2 -.2 +1.5/A USLCCrRspnbIdxA m LB 23.04 +3.5 +3.6 +10.2/CCambiarGlblUltrFcsInv d WS 20.03 +1.6 +1.0 +1.0/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243,630 +3.4 +3.7 +13.6/A NL Vanguard TtlSMIdxAdmrl LB 197,083 +3.8 +4.3 +13.5/A NL Vanguard TtlSMIdxInv LB 131,708 +3.8 +4.2 +13.4/A NL Vanguard InsIdxIns LB 127,702 +3.4 +3.7 +13.6/A NL Vanguard TtInSIdxInv FB 125,290 -.5 -.4 +6.5/B NL Vanguard TtlSMIdxIns LB 118,410 +3.8 +4.3 +13.5/A NL Vanguard InsIdxInsPlus LB 97,367 +3.4 +3.7 +13.6/A NL Fidelity Contrafund LG 96,071 +4.9 +10.7 +16.3/B NL Vanguard TtInSIdxInsPlus FB 94,206 -.5 -.3 +6.6/B NL American Funds GrfAmrcA m LG 89,232 +3.9 +9.3 +15.6/C 5.75 Vanguard WlngtnAdmrl MA 86,046 +1.4 -.3 +8.9/A NL Vanguard TtBMIdxAdmrl CI 83,634 +.3 -1.9 +1.8/C NL Fidelity 500IndexPrm LB 77,180 +3.4 +3.7 +13.6/A NL American Funds IncAmrcA m AL 74,468 +1.4 -.5 +7.8/D 5.75 Vanguard TtInSIdxAdmrl FB 70,525 -.5 -.3 +6.6/B NL Dodge & Cox Stk LV 69,557 +1.9 +.7 +13.0/A NL American Funds CptlIncBldrA m IH 67,996 +.2 -2.4 +6.0/B 5.75 Dodge & Cox IntlStk FB 64,497 -3.4 -4.6 +6.0/C NL American Funds AmrcnBalA m MA 63,932 +1.6 +.9 +9.2/A 5.75 American Funds InvCAmrcA m LB 62,371 +2.5 +2.2 +12.7/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds IntUltraSectInv LE NL 97.22 +16.0 888-776-3637 ProFunds UltSmCpInv LE NL 68.76 +12.9 888-776-3637 Jacob MicroCpGrInstl d SG NL 16.14 +12.1 888-522-6239 Jacob MicroCpGrInv m SG NL 14.80 +12.0 888-522-6239 ProFunds UltNASDAQ100Inv LE NL 74.28 +12.0 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 150.74 +12.0 800-820-0888 Baron DiscvInstl SG NL 21.10 +11.9 800-992-2766 Baron DiscvRetail b SG NL 20.89 +11.9 800-992-2766 Rydex NASDAQ1002xStrC m LE 1.00 121.06 +11.9 800-820-0888 Lord Abbett DevelopingGrP b SG NL 28.24 +11.8 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.12 +11.7 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.16 +11.7 888-522-2388 Lord Abbett DevelopingGrI SG NL 33.34 +11.7 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.31 +11.7 888-522-2388 Morgan Stanley InsMidCpGrA m MG 5.25 17.68 +11.7 800-548-7786 Morgan Stanley InsMidCpGrI MG NL 20.88 +11.7 800-548-7786 Lord Abbett DevelopingGrC m SG 1.00 21.72 +11.6 888-522-2388 Oberweis MicroCp m SG NL 28.93 +11.6 800-323-6166 Delaware Inv SmidCpGrA m SG 5.75 25.85 +11.4 800-523-1918 Delaware Inv SmidCpGrC m SG 1.00 13.06 +11.3 800-523-1918 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 97.22 +40.9 888-776-3637 Virtus InvtvGrStkIns LG NL 26.51 +25.6 888-784-3863 Lord Abbett DevelopingGrI SG NL 33.34 +25.0 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.12 +24.9 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.16 +24.9 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.24 +24.8 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.31 +24.7 888-522-2388 Berkshire Foc d ST NL 26.74 +24.5 877-526-0707 Lord Abbett DevelopingGrC m SG 1.00 21.72 +24.3 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 20.88 +24.1 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 17.68 +23.9 800-548-7786 Firsthand TechOpps ST NL 12.29 +23.1 888-884-2675 Touchstone SdCptlInsGr LG NL 25.34 +23.1 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.90 +22.9 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 16.96 +22.8 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 16.98 +22.8 800-543-0407 Morgan Stanley MltCpGrTrustI LG NL 43.10 +22.6 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 39.16 +22.5 800-869-6397 Touchstone SdCptlSelGrC m LG 1.00 15.53 +22.4 800-543-0407 Wells Fargo SpecizedTechA f ST 5.75 15.59 +22.4 800-222-8222 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, June 6, 2018

PAGE 78

IntlEqInv d FB 28.04 -2.8 -1.3 +4.3/D OppInstl LV 23.60 +2.0 -.7 +7.7/C OppInv LV 23.66 +2.0 -.8 +7.4/D SmCpInstl d SB 20.59 +3.9 +5.5 +2.7/E SmCpInv d SB 20.12 +3.9 +5.5 +2.5/ECarillonClVtCptlApprA m LG 45.21 +4.8 +7.6 +14.8/B EagleGrIncA m LV 20.87 +1.6 -.2 +9.2/B EagleGrIncC m LV 19.97 +1.5 -.6 +8.4/B EglMidCpGrA m MG 62.09 +5.5 +9.9 +12.7/A EglMidCpGrC m MG 49.73 +5.4 +9.6 +11.9/B EglMidCpStkA m MG 29.58 +4.4 +4.2 +7.9/D EglSmCpGrA m SG 64.76 +5.8 +8.7 +10.3/D EglSmCpGrC m SG 47.92 +5.7 +8.3 +9.5/D ReamsCore+BdI CI 30.92 +.2 -1.8 +1.7/C ReamsCoreBdI CI 11.17 +.6 -1.3 +1.9/B ReamsUnconsBdI NT 11.59 ... -1.0 +2.0/D ReamsUnconsBdY b NT 11.65 ... -1.2 +1.7/D ScoutIntlI FB 21.17 -1.7 -1.4 +5.4/B ScoutMdCpI MB 19.75 +3.7 +3.9 +13.7/A ScoutSmCpI SG 30.54 +7.3 +9.4 +15.6/ACausewayIntlValInstl d FV 16.71 -1.9 -3.5 +3.9/C IntlValInv d FV 16.58 -1.9 -3.7 +3.7/CCenter Coast CapitalBrkdMLPFocA m LP 7.11 +8.0 +1.3 -4.8/A BrkdMLPFocC m LP 6.56 +7.8 +1.0 -5.5/BChamplainSmCoAdv b SG 22.65 +7.1 +13.8 +15.7/ACity National RochdaCorpBdServicing CS 10.19 +.2 -.9 +.8 DivIncN b LV 38.12 +1.7 -4.7 +6.3/DClearBridgeAggresivGrA m LG 213.43 +5.3 +4.9 +4.7/E AggresivGrC m LG 170.90 +5.2 +4.7 +4.0/E AggresivGrI LG 235.60 +5.3 +5.1 +5.1/E AggresivGrIS LG 238.13 +5.3 +5.1 +5.2/E AllCpValA m LV 14.26 +2.3 -1.9 +7.8/C AllCpValC m LV 12.29 +2.2 -2.1 +7.1/D ApprecA m LB 24.03 +2.7 +1.8 +9.7/C ApprecC m LB 23.13 +2.7 +1.5 +9.0/D ApprecI LB 23.89 +2.8 +2.0 +10.1/C ApprecIS LB 23.96 +2.7 +2.0 +10.1/C CBIntlSmCpI FA 18.97 -.6 -.8 +6.2/C DivStrat1 LB 23.21 +2.3 -1.0 +9.8/C DivStratA m LB 23.19 +2.3 -1.1 +9.5/C DivStratC m LB 22.84 +2.2 -1.4 +8.8/D DivStratI LB 23.80 +2.3 -1.0 +9.8/C IntlGrC m FG 43.03 +3.8 +7.4 +9.1/B IntlGrI FG 49.61 +3.9 +7.8 +10.2/A IntlValA m FV 11.44 -2.4 -3.2 +3.8/C IntlValIS FV 11.50 -2.4 -3.0 +4.3/B LgCpGrA m LG 44.36 +4.3 +9.2 +14.4/B LgCpGrC m LG 35.71 +4.3 +8.9 +13.6/B LgCpGrI LG 49.17 +4.4 +9.3 +14.8/B LgCpValA m LV 32.26 +1.2 -2.6 +6.0/E LgCpValC m LV 31.30 +1.1 -2.9 +5.2/E LgCpValI LV 32.21 +1.2 -2.4 +6.3/D MidCpA m MB 33.71 +3.1 +.8 +5.6/D MidCpC m MB 26.94 +3.0 +.6 +4.9/E MidCpI MB 37.43 +3.1 +1.0 +6.0/D MidCpIS MB 37.78 +3.1 +1.0 +6.1/D SmCpC m SG 40.62 +5.0 +5.5 +10.5/C SmCpGrA m SG 39.45 +9.3 +20.2 +13.9/A SmCpGrI SG 42.06 +9.3 +20.4 +14.3/A SmCpGrIS SG 42.48 +9.3 +20.5 +14.4/A SmCpGrR b SG 38.48 +9.3 +20.1 +13.6/A SmCpI SG 64.20 +5.1 +6.0 +11.6/C SmCpValA m SV 20.62 +6.6 +3.6 +7.5/D TactDivIncA m MV 16.45 +3.2 -.9 +.4/E TactDivIncC m MV 15.61 +3.1 -1.2 -.4/E TactDivIncI MV 16.57 +3.2 -.8 +.6/E ValTrustC m LB 78.85 +2.7 -1.4 +5.3/E ValTrustI LB 94.66 +2.8 -1.0 +6.3/EClermontCLSGrandIncN CA 11.43 +.6 +.6 +5.0/BClipperClipper LB 124.12 +3.1 +3.0 +12.3/ACohen & SteersDivVal,IncInstl LB 15.03 +2.5 -1.3 +8.4/D GlbInfras,IncI XO 18.54 -1.5 -3.4 +4.5/B GlbRltys,IncA m GR 52.86 +1.4 +.1 +5.8/B GlbRltys,IncI GR 53.13 +1.4 +.2 +6.2/A InstlRltys SR 42.52 +3.4 -1.1 +6.8/A IntlRltyA m GR 12.25 +.4 +1.9 +6.2/A IntlRltyI GR 12.34 +.4 +2.1 +6.6/A PrfrdScInc,IncA m RR 13.54 ... -2.2 +5.1/B PrfrdScInc,IncC m RR 13.46 -.1 -2.4 +4.4/D PrfrdScInc,IncI RR 13.57 ... -2.0 +5.4/A RlEsttSecIncA m SR 14.43 +3.1 -2.0 +7.5/A RlEsttSecIncC m SR 13.07 +3.0 -2.2 +6.8/A RlEsttSecIncIns SR 15.20 +3.1 -1.8 +7.7/A Rltys SR 63.21 +3.4 -1.2 +6.5/AColorado BondSharesATxEx f SI 9.08 +.5 +2.1 +4.8/AColumbiaAMTFrCAIMBIns MF 10.27 +.5 -.3 +2.6/B AMTFrCTIMBIns SI 10.33 +.5 -.4 +1.7/C AMTFrIMBA m MI 10.30 +.5 -.7 +2.2/C AMTFrIMBIns MI 10.30 +.5 -.7 +2.4/C AMTFrMAIMBIns MT 10.36 +.4 -.6 +1.8/D AMTFrNYIMBIns MN 11.67 +.4 -.4 +2.1/B AMTFrORIMBIns SI 12.15 +.4 -.5 +2.0/B AMTFrSCIMBIns SI 9.99 +.3 -.7 +2.1/B AcornA m MG 14.48 +7.2 +12.1 +12.2/B AcornC m MG 7.35 +7.1 +11.7 +11.3/B AcornIns MG 17.25 +7.1 +12.1 +12.4/B AcornIntSelIns FG 30.35 +2.7 +3.8 +10.5/A AcornIntlA m FR 48.16 +1.2 +3.5 +7.2/E AcornIntlC m FR 46.00 +1.1 +3.2 +6.4/E AcornIntlIns FR 48.27 +1.2 +3.7 +7.5/E AcornSelA m MG 15.79 +6.3 +8.0 +12.5/A AcornSelIns MG 17.90 +6.3 +8.2 +12.8/A AcornUSAIns SG 17.60 +9.0 +15.7 +12.5/B BalA m MA 41.01 +1.6 -.7 +6.0/C BalIns MA 40.95 +1.6 -.6 +6.3/B BdA m CI 8.28 +.3 -2.0 +1.8/B BdIns CI 8.28 +.3 -1.9 +2.1/B ContrCoreA m LB 25.68 +2.4 ... +9.1/D ContrCoreIns LB 25.88 +2.4 +.1 +9.3/D ContrCoreV f LB 25.43 +2.3 ... +9.1/D ContrEurpA m ES 7.41 +1.1 +1.2 +3.7/D ConvrtSecsA m CV 21.20 +3.7 +7.0 +7.1/B ConvrtSecsIns CV 21.24 +3.8 +7.1 +7.4/A CorpIncA m TW 9.85 +.4 -3.3 +2.4/D CorpIncIns TW 9.85 +.4 -3.1 +2.7/C CptAllcAgrA m AL 13.71 +2.5 +2.1 +8.6/A CptAllcAgrC m AL 13.35 +2.4 +1.8 +7.8/B CptAllcCnsA m XY 10.18 +.7 -.8 +3.1/C CptAllcMdAgA m MA 13.15 +2.1 +1.4 +7.4/A CptAllcMdAgC m MA 13.16 +2.0 +1.1 +6.6/B CptAllcMdAgIns MA 13.13 +2.1 +1.6 +7.6/A CptAllcMdCnsA m CA 11.14 +1.2 ... +4.4/C CptAllcModA m CA 11.71 +1.6 +.8 +6.1/A CptAllcModC m CA 11.60 +1.6 +.4 +5.3/B DiscpCoreA m LB 12.54 +4.2 +5.0 +11.3/B DiscpSmCoreV f SB 7.37 +7.0 +5.9 +5.8/E DivIncA m LV 21.88 +2.6 -.3 +10.9/A DivIncC m LV 21.18 +2.5 -.7 +10.1/A DivIncIns LV 21.90 +2.6 -.2 +11.2/A DivIncV f LV 21.89 +2.6 -.3 +10.9/A DivOppA m LV 9.62 +1.2 ... +8.1/C DivOppC m LV 9.40 +1.1 -.4 +7.3/D EmMktsIns EM 13.60 +1.2 -1.5 +9.4/A FltRtA m BL 9.15 +.2 +2.4 +4.0/B GlEngNatResA m SN 20.52 +1.1 +3.7 +4.9/B GlEngNatResI SN 20.79 +1.2 +3.8 +5.2/B GlbDivOppA m WS 18.88 +1.2 -2.3 +4.5/E GlbDivOppIns WS 18.95 +1.2 -2.2 +4.8/E GlbEqValA m WS 14.11 +.6 -.5 +6.0/D GlbOppsA m IH 13.91 +1.1 +1.4 +6.7/A GlbStratEqA m WS 15.79 +2.3 +2.8 +9.2/B GlbStratEqC m WS 13.48 +2.2 +2.5 +8.4/B GlbTechGrA m ST 35.10 +7.1 +16.1 +23.9/A GlbTechGrC m ST 31.55 +7.0 +15.8 +22.9/B GlbTechGrIns ST 36.48 +7.1 +16.3 +24.2/A GrtrChinaA m CH 55.85 +8.1 +9.3 +10.9/A HYBdA m HY 2.85 ... -1.9 +3.4/D HYBdC m HY 2.84 ... -1.9 +2.8/E HYMuniA m HM 10.54 +.6 +1.0 +4.1/D HYMuniIns HM 10.54 +.6 +1.1 +4.3/C IncBuilderA m XY 11.86 +.9 +.1 +4.5/A IncOppsA m HY 9.56 ... -1.9 +3.2/D LgCpEnhCoreA b LB 25.72 +3.9 +4.2 +11.5/A LgCpEnhCoreIns LB 25.69 +4.0 +4.3 +11.8/A LgCpGrA m LG 43.43 +5.6 +9.4 +11.9/D LgCpGrC m LG 36.39 +5.6 +9.1 +11.0/D LgCpGrIIIA m LG 19.16 +5.7 +9.3 +11.9/D LgCpGrIIIC m LG 13.71 +5.6 +9.0 +11.1/D LgCpGrIIIIns LG 20.61 +5.7 +9.4 +12.2/C LgCpGrIns LG 45.10 +5.7 +9.5 +12.2/C LgCpGrV f LG 43.05 +5.6 +9.4 +11.9/D LgCpIdxA b LB 51.27 +3.4 +3.5 +11.3/B LgCpIdxIns LB 51.57 +3.4 +3.6 +11.6/A LgCpValA m LV 14.12 +.7 -2.7 +7.7/C LgCpValC m LV 14.08 +.7 -2.9 +6.9/D LmtDurCrdtA m CS 9.67 +.3 -.7 +1.4/B MNTxExmptA m SM 5.38 +.3 -.8 +2.6/B MidCapGrA m MG 27.74 +5.2 +9.0 +9.4/C MidCapGrIns MG 29.62 +5.2 +9.1 +9.7/C MidCapIdxA b MB 17.26 +4.2 +4.3 +10.2/A MidCapIdxIns MB 17.20 +4.2 +4.4 +10.5/A MidCapValA m MV 13.58 +1.4 -.5 +6.3/D MidCapValC m MV 12.57 +1.3 -.9 +5.5/D MidCapValIns MV 13.61 +1.3 -.5 +6.5/C Pac/AsIns DP 11.81 +3.6 +2.2 +11.5/B QualityIncA m CI 5.32 +.6 -.7 +1.5/D RlEstateEqA m SR 13.62 +2.0 -2.3 +5.5/C RlEstateEqIns SR 13.66 +2.1 -2.2 +5.8/B S/MCpValA m SV 10.49 +3.3 +3.5 +6.8/E STBdA m CS 9.88 +.3 -.1 +.6/D STBdIns CS 9.86 +.2 -.1 +.8/D STBdIns3 CS 9.86 +.2 -.1 +1.0/C STMuniBdA m MS 10.29 +.4 +.3 +.6/D STMuniBdIns MS 10.29 +.4 +.4 +.9/C SelGlbEqA m WS 13.87 +3.0 +7.6 +11.8/A SelIntlEqA m FG 15.02 +1.6 +1.0 +3.8/E SelIntlEqIns FG 15.37 +1.6 +1.1 +4.1/E SelLgCpEqA m LB 14.95 +2.9 +2.4 +11.5/A SelLgCpEqIns LB 14.85 +2.9 +2.5 +11.8/A SelLgCpGrA m LG 18.18 +4.8 +13.3 +11.6/D SelLgCpGrIns LG 18.75 +4.9 +13.4 +11.9/D SelLgCpValA m LV 25.87 +2.4 -1.4 +9.9/A SelLgCpValC m LV 23.68 +2.3 -1.7 +9.1/B SelSmlrCpValA m SB 18.65 +2.9 +3.3 +5.4/E SlgCmsInfoA m ST 78.96 +7.5 +11.6 +18.5/D SlgCmsInfoC m ST 54.48 +7.5 +11.2 +17.6/D SlgGlbTechA m ST 43.84 +7.5 +11.5 +18.8/C SlgGlbTechC m ST 33.86 +7.4 +11.2 +18.0/D SmCpGrIA m SG 20.14 +7.7 +10.6 +14.1/A SmCpGrIIns SG 21.38 +7.7 +10.7 +14.3/A SmCpIdxA b SB 27.35 +7.8 +10.7 +13.7/A SmCpIdxIns SB 27.52 +7.8 +10.8 +14.0/A SmCpValIA m SV 43.55 +5.7 +4.2 +12.6/A SmCpValIIA m SV 18.36 +4.1 +3.6 +9.4/C SmCpValIIIns SV 18.65 +4.1 +3.7 +9.7/B SmCpValIIns SV 48.41 +5.7 +4.3 +12.9/A StratIncA m NT 5.90 +.1 -.7 +3.1/B StratIncC m NT 5.90 ... -1.1 +2.4/C StratIncIns NT 5.81 +.1 -.6 +3.4/A StratMuniIncA m ML 4.00 +.5 ... +3.9/A StrtCAMuIncA m MC 7.55 +.6 -.5 +3.1/C StrtCAMuIncInst MC 7.55 +.5 -.4 +3.3/B StrtNYMuIncA m MY 7.30 +.4 -.7 +2.9/B ThermostatA m XY 14.70 +1.1 +.5 +2.9/D ThermostatC m XY 14.75 +1.0 +.1 +2.1/E ThermostatIns XY 14.50 +1.0 +.5 +3.2/C TtlRetBdA m CI 8.85 +.5 -1.2 +2.3/A TtlRetBdIns CI 8.85 +.5 -1.1 +2.5/A TxExmptA m ML 13.37 +.5 -.3 +3.0/C TxExmptC m ML 13.37 +.4 -.6 +2.3/D TxExmptIns ML 13.38 +.5 -.2 +3.2/B USTrsIdxIns GI 10.77 +.4 -1.7 +.8/BCommerceBd CI 19.38 +.2 -1.8 +2.2/A Gr LG 34.48 +4.3 +5.9 +14.5/B KansasTFIntrmBd SI 19.06 +.4 -.7 +1.8/C MidCpGr MG 41.09 +3.4 +4.0 +11.6/B MssrTFIntrmBd SI 19.17 +.4 -.7 +2.1/B NtnlTFIntrmBd MI 19.25 +.4 -.9 +2.3/C ShrtTrmGovt GS 16.82 +.2 -.4 +.4/B Val LV 30.83 +2.7 -1.5 +9.6/ACommunity ReinvestQlfdInvm b GI 10.29 +.2 -1.5 +.8/BConvergenceCorPlusInstl LB 19.96 +4.4 +6.6 +11.8/ACopeland Capital ManRkMgdDivGrI d LB 14.58 +3.8 +5.7 +6.4/ECopleyCopley d LV 97.30 -1.7 +10.1 +12.6/ACredit SuisseCmdtyRetStratA m BB 5.03 +.2 +2.4 -3.0/D CmdtyRetStratI BB 5.15 +.2 +2.6 -2.7/C FltngRtHiIncA m BL 6.87 ... +1.5 +4.0/B FltngRtHiIncC m BL 6.89 ... +1.1 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.89 +6.2 +6.7 +10.7/BCullenHiDivEqInstl d LV 17.96 +1.9 -1.4 +9.1/B HiDivEqRetail m LV 17.95 +1.8 -1.5 +8.8/BCutlerEq LV 20.11 +3.1 -2.3 +9.2/BDFAAsiaPacSmCoIns PJ 24.21 +.5 +1.4 +7.9/D CAInTmMnBdIns MF 10.43 +.6 +.1 +1.7/D CASTMnBdIns SS 10.26 +.4 +.5 +.9/C CSTGEIntlScCrEq FV 10.26 -1.0 -.2 +7.0/A CSTGEUSSclCrEq2 MB 18.16 +4.0 +3.6 +11.1/A CntnntlSmCIns ES 28.78 -.8 +.7 +12.6/A EMktCorEqI EM 22.73 -1.1 -2.1 +7.5/C EMktSCInstl EM 23.51 -1.1 -1.5 +8.2/B EmMktsII EM 28.63 -.9 -1.7 +7.8/C EmMktsInstl EM 29.93 -.9 -1.8 +7.6/C EmMktsSocialCor EM 14.64 -.9 -1.8 +8.1/B EmMktsValInstl EM 31.07 -1.7 -.5 +8.1/B EnhUSLgCoInstl LB 13.29 +3.5 +2.8 +11.4/A FvYrGlbFIIns IB 10.87 +.4 ... +1.5/E GlbAllc2575Ins XY 13.55 +.8 +.5 +3.4/B GlbAllc6040Ins MA 18.30 +1.6 +1.2 +6.5/B GlbEqInstl WS 23.75 +2.4 +2.3 +9.4/B GlbRlEsttSec GR 10.82 +2.1 -1.2 +6.0/B InProtSecIns IP 11.63 +.3 -1.0 +1.9/B IntlCorEqIns FB 14.56 -.7 +.1 +7.6/A IntlLgCpGr FG 13.34 +.7 +1.5 +6.4/C IntlRlEsttScIns GR 5.22 +.4 +.4 +5.1/C IntlSclCrEqInst FV 14.04 -.8 +.4 +7.7/A IntlSmCoInstl FQ 21.47 ... +.9 +10.1/B IntlSmCpGr FR 16.37 +1.4 +3.0 +11.7/A IntlSmCpValIns FA 22.52 -1.8 -2.0 +8.3/C IntlSstnbtyCor1 FB 11.06 -.6 +.1 +6.5/A IntlValIII FV 17.13 -2.4 -1.1 +5.3/A IntlValInstl FV 20.21 -2.5 -1.2 +5.2/B IntlVctrEqIns FA 13.59 -.7 +.1 +8.3/C ItmGovtFIIns GI 12.04 +.4 -2.0 +.9/B ItmTExtnddQlIns TW 10.29 +.4 -3.4 +2.5/D ItmTMnBdIns MI 10.02 +.4 -.2 +1.5/E JapaneseSmCoIns JS 29.49 -.7 +1.2 +15.1/A LgCpIntlInstl FB 23.90 -.8 +.1 +5.5/B OneYearFIInstl UB 10.25 +.2 +.4 +.7/D RlEsttSecInstl SR 34.31 +3.0 -2.2 +6.4/B STGovtInstl GS 10.43 +.3 -.6 +.4/B STMuniBdInstl MS 10.13 +.3 +.5 +.9/C ShTrmExQtyI CS 10.70 +.2 -.3 +1.4/B SlvLyHdgGlEqIns WS 16.96 +1.7 +1.9 +8.8/B SlvlyHdgGlFIIns IB 9.53 +.2 +.3 +1.5/D TAUSCorEq2Instl MB 18.76 +4.0 +3.7 +10.4/A TAWexUSCrEqIns FB 11.84 -.6 -.1 +7.5/A TMdIntlVal FV 16.63 -2.3 -1.1 +5.1/B TMdUSEq LB 30.21 +3.7 +4.3 +11.5/A TMdUSMktwdVl LV 30.85 +2.4 +.2 +8.9/B TMdUSMktwdVlII LV 28.75 +2.4 +.3 +9.1/B TMdUSSmCp SB 46.89 +6.1 +6.5 +10.9/B TMdUSTrgtedVal SV 39.42 +5.7 +5.2 +9.8/B TwYrGlbFIIns IB 9.91 +.2 +.3 +.7/E TwoYrFIInstl CS 9.93 +.2 +.3 +.7/D TwoYrGovtInstl GS 9.76 +.2 +.1 +.4/B USCorEq1Instl LB 23.72 +4.0 +4.3 +11.3/B USCorEqIIInstl MB 22.29 +4.0 +3.6 +10.3/A USLgCo LB 21.41 +3.4 +3.7 +11.8/A USLgCpGrInstl LG 20.18 +4.1 +5.7 +12.9/C USLgCpValII LV 18.61 +2.3 -.1 +10.1/A USLgCpValIII LV 26.87 +2.4 ... +10.1/A USLgCpValInstl LV 38.90 +2.3 -.1 +9.9/A USMicroCpInstl SB 23.89 +7.1 +8.5 +11.9/A USSmCpGrInstl SG 19.63 +6.1 +5.3 +9.6/D USSmCpInstl SB 38.24 +6.2 +6.6 +10.7/B USSmCpValInstl SV 40.63 +7.0 +7.2 +9.4/C USSocialCorEq2 MB 16.69 +4.1 +3.9 +10.6/A USSstnbtyCor1 LB 22.13 +4.1 +5.0 +11.5/A USTrgtedValIns SV 26.29 +6.1 +5.8 +9.6/C USTrgtedValR1 SV 26.28 +6.1 +5.8 +9.5/C USVectorEqInstl MV 19.93 +4.6 +4.1 +9.7/A WlexUSGovFIIns IB 10.36 +.9 +.9 +3.9/A WlexUSTrgVlIns FA 15.06 -1.1 -1.1 +9.0/B WlexUSVlPrtIns FV 12.82 -2.2 -1.2 +6.1/ADFDentPremGrInv MG 32.74 +5.1 +12.8 +14.8/ADavenportCor LG 23.84 +3.4 +2.8 +8.9/E EqOpps MG 17.83 +1.8 -1.3 +3.8/E ValInc LV 17.02 +2.0 -2.7 +7.6/CDavisApprecIncA m AL 40.91 +2.3 +3.0 +4.2/E ApprecIncY AL 41.12 +2.4 +3.1 +4.5/E FinclA m SF 51.98 +.5 +.1 +10.4/B FinclC m SF 43.17 +.5 -.2 +9.6/C NYVentureA m LB 35.30 +3.1 +3.1 +11.3/B NYVentureC m LB 31.95 +3.0 +2.7 +10.5/B NYVentureY LB 36.10 +3.1 +3.1 +11.6/A OppA m LG 37.91 +3.2 +2.4 +12.1/C OppC m LG 30.99 +3.1 +2.1 +11.2/D RlEsttA m SR 39.36 +2.8 -.6 +7.3/A RlEsttY SR 39.93 +2.9 -.4 +7.5/ADelaware InvCorpBdA m TW 5.60 +.1 -3.6 +2.1/D CorpBdInstl TW 5.60 +.2 -3.5 +2.4/D DiversIncA m CI 8.42 ... -2.0 +1.6/C EmMktsA m EM 19.51 -.2 -3.3 +10.8/A ExtnddDrBdA m TW 6.25 +.3 -6.5 +3.5/A ExtnddDrBdInstl TW 6.24 +.3 -6.4 +3.8/A HYOppsA m HY 3.71 +.2 -1.4 +2.5/E IntlValEqA m FV 15.23 -1.1 -2.6 +5.1/B IntlValEqInstl FV 15.29 -1.1 -2.5 +5.4/A LtdTrmDvrsIncA m CS 8.30 +.1 -.8 +1.2/B MnstHYMnBdA m SM 10.67 +.4 -.5 +2.8/B NtnlHYMnBdA m HM 11.00 +.7 +.8 +4.9/B REITA m SR 10.93 +3.1 -3.4 +3.4/E SelGrA m LG 41.58 +7.4 +10.1 +7.3/E SelGrInstl LG 45.30 +7.4 +10.2 +7.5/E SmCpValA m SV 68.19 +4.7 +3.4 +11.2/A SmCpValC m SV 56.43 +4.6 +3.1 +10.3/B SmidCpGrA m SG 25.85 +11.4 +18.0 +14.2/A SmidCpGrC m SG 13.06 +11.3 +17.6 +13.3/B TFArizonaA m SL 11.25 +.4 -.3 +2.9/A TFCaliforniaA m MC 12.00 +.5 -.5 +3.4/B TFColoradoA m SL 11.08 +.5 -.3 +3.2/A TFIdahoA m SL 11.22 +.4 -.5 +2.5/B TFMnnstA m SM 12.17 +.3 -.6 +2.3/C TFMnnstIntrmA m SM 10.84 +.2 -.7 +2.0/D TFPnsylvnA m MP 7.96 +.5 -.3 +3.0/B TFUSAA m ML 11.47 +.7 -.1 +3.1/C TFUSAIntermA m MI 11.78 +.6 -.2 +2.4/C USGrA m LG 25.49 +5.1 +7.6 +9.1/E USGrInstl LG 27.80 +5.1 +7.7 +9.4/E ValInstl LV 21.97 +2.3 +2.8 +9.4/A WlthBldrA m MA 14.33 +1.2 -1.5 +4.1/E