Citation
Venice gondolier sun.

Material Information

Title:
Venice gondolier sun.
Uniform Title:
Venice gondolier sun
Added title page title:
Venice gondolier
Added title page title:
Gondolier
Creator:
Venice Gondolier Sun
Publisher:
Venice Gondolier Sun,
Venice Gondolier Sun
Publication Date:
Language:
English
Physical Description:
v. : ill. (some col.) ; 58 cm.

Subjects

Subjects / Keywords:
Newspapers. -- Venice (Fla.)
Newspapers. -- Sarasota County (Fla.)
Genre:
newspaper ( sobekcm )
newspaper ( marcgt )
Spatial Coverage:
United States -- Florida -- Sarasota -- Venice
Coordinates:
27.099327 x -82.441559

Notes

General Note:
Issue for April 4-6, 2001 also called April 4, 2001.
General Note:
Also available on microfilm from the University of Florida.

Record Information

Source Institution:
University of Florida
Rights Management:
Copyright Venice Gondolier 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:
002730652 ( ALEPH )
ANK8420 ( NOTIS )
47264140 ( OCLC )
1536-1063 ( ISSN )

UFDC Membership

Aggregations:
Florida Newspaper Collections

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

WEDNESDAY AND SATURDAY WWW.VENICEGONDOLIERSUN.COM FOR HOME DELIVERY, CALL 941207 1300Good morning, Gondolier Sun subscriber Frank Depgen FRONT SECTION OUR TOWN SECTION IN THIS EDITION COUPONS DEATHSLEGALS ........................................10A LOTTERY ........................................2A OBITUARIES ..................................4A POLICE BEAT ................................7A SPORTS ........................................14A WEATHER ......................................2A CLASSIFIEDS .....................2328B COMICS/PUZZLES ............2931B OPINION ...................................10B RELIGION .................................11B VENUE .........................................3B TV BOOK Oak Farms Nursery ..................A2Helen Dunn Barbara A Jones $1.00 AN EDITION OF THE SUNVOL. 73 | NO. 14LOCAL NEWS COVER TO COVER | FLORIDAS #1 WEEKLY NEWSPAPERVENICE GONDOLIER SUNwww.yoursun.com Saturday, May 26, 2018 Pine View School and the Sarasota County School District dont see eye to eye with State College of Florida, Manatee-Sarasota (SCF), on the reason seven of nine dual enrollment classes wont be available on the Pine View campus for the 2018-19 school year. Dual enrollment allows high school students to take college classes and earn both high school and college credit. SCF President Carol Probstfeld noti“ed the district in March that the classes would be suspended for three reasons, with the major one being an alleged grade distribution discrepancyŽ in the Differential Equations class. The other two were the teaching of Discrete Math as a year-long class instead of over only one semester and Pine Views alleged inquiry to the body that accredits SCF about becoming an af“liate campus of the college. Pine View Principal Stephen Covert acknowledged Wednesday that Discrete Math was taught over the course of a year. There was nothing in the districts agreement with SCF prohibiting it, so Pine View elected to do it. Its unlikely the class will even be taught in the future, he said, because so few students expressed an interest in it. Regarding contact with the Pine View principal speaks outBy BOB MUDGESENIOR WRITER The city of Venice owns more than 400 street lights. Assistant City Manager Len Bramble told the City Council Tuesday the goal is to reduce that number to zero. That doesnt mean the city would be in the dark. Florida Power & Light (FPL) owns more than 1,000 street lights in the city and is in discussions to take over the ones the city owns, as well as to install 19 more and put LED bulbs in all of them. Thats going to take some time, Bramble said, but it wont cost the city a lot of money up front. FPL has a new program that will let Venice pick out lights and pay for them as part of FPLs monthly charge for service instead of requiring a capital layout. That will help with the conversion of the city-owned lights, which include the decorative “xtures downtown that will complement the road project about to get underway. It wont happen at the same time, though „ assuming it will happen „ in order not to have too much going on in the construction zone at once. Replacing lights on the bridges and on intersection signal poles will be more complicated. While the city owns the lights, the county and the Florida Department City wants out of street light bizBy BOB MUDGESENIOR WRITER Its not your imagination. It has been raining „ a lot. How much? Well Bob Harrigan, Chief Meteorologist for ABC-7 in Sarasota, said that the rain total so far this month in Sarasota County is at 5.27 inches. The normal amount of rainfall for May up to this date is 1.54 inches. We are 3.73 inches above average for the month,Ž he said. So far for the year, we are at 13.18 inches, and the average is 13.03 inches for the year to date. Punta Gorda is actually at 8.47 inches for the month thus far.Ž And a whole lot more rain, including some from Unrelenting Rain(and tons more coming)By DEBBIE FLESSNERSUN CORRESPONDENT PHOTO BY JOSEPH JOHN ORCHULLI IICars had to slow down dramatically during the past week because the rain created such deep levels of water that a car going too fast created literal waves. Storm likely will miss us; lots of rain in forecastResidents of Southwest Florida might want to consider hosting Memorial Day festivities indoors this weekend. The National Weather Service is expecting anywhere from three to six inches of rain between today and Monday evening „ though some areas might experience even more. Today and Sunday, there is a 90 percent chance of rain and, on Monday, a 100 percent chance, according to Weather.com. Of“cials are currently monitoring Subtropical Storm Alberto „ named days before hurricane season of“cially starts „ but are anticipating a northwestern movement toward Louisiana and Alabama. Still, residents should keep an eye out for updates as the storm enters the Gulf in the next few days. PHOTO BY LARRY EVANSBoaters, for the most part, had to keep their watercraft docked because the ongoing storms created water far too dangerous for most boats.PRINCIPAL | 6 LIGHT | 3Rainy season started earlyRAIN | 4A second teen has died this week while crossing Tamiami Trail at night. The Florida Highway Patrol reported Timothy Witman, 19, was killed on Wednesday, May 23, around 8:30 p.m. while riding his bicycle when he was hit by a vehicle. The driver wasnt charged. FHP determined the teen failed to obey the traffic signal at U.S. 41 and Alligator Drive and travelled westbound outside the crosswalk, against the traffic light, into the path of a Prius Toyota driven by Deborah Geroy, 58, of Englewood. The teen, who was not wearing a helmet, was transported to Sarasota Memorial Hospital. Another 19-year-old was killed Sunday near midnight in a hit-and-run while walking across U.S. 41 in Osprey. 19-year-old Zachary R. Obry was crossing U.S. 41 south of Short Drive when he was hit by a vehicle traveling southbound in the center lane. The vehicle left the scene without providing any information. Obry was airlifted to Sarasota Memorial Hospital, where he was pronounced deceased. Mid-week, the FHP released an updated description of the hit-and-run vehicle, and by Thursday the suspect was under arrest. Joshua McNamara, 32, of 2000 block of Park Road, was arrested at his home in Sarasota and charged with hit and run involving a death and tampering with evidence. Bond was set at $21,500. A 2004 Ford Explorer Eddie Bauer model was impounded after troopers located it parked and covered behind McNamaras residence. McNamara has a number of previous arrests in Sarasota County, including marijuana possession arrests in 2003 and 2005 and driving with a suspended license in 2013.Email: ggiles@venicegondolier.comSecond teen dies crossing Tamiami TrailBy GREG GILESNEWS EDITOR PROVIDED PHOTOThe Florida Highway Patrol took this photo of a vehicle inolved in a deadly hit-and-run crash on Sunday. The driver was arrested this week. FACEBOOKZachary Obry, 19, was struck and killed by a hit-and-run driver on Tamiami Trail Sunday night. FACEBOOKTimothy Witman, 19, was struck by a vehicle on Tamiami Trail while riding his bicycle Wednesday evening. BEST OFVENICE Venice Gondolier SunF I R S T THANK YOU FOR VOTING US #1 MATTRESS STORE!500 S. US Highway 41 Bypass Next to the Brickyard Plaza € VeniceWestCoastMattressVenice.comFOR A GOOD NIGHTS SLEEP CALL941-445-5558 FREE Same Day Delivery FREE Financing FREE Great ServiceMEMORIAL DAY SALE adno=54533615

PAGE 2

2A SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 8:17 p.m. Tomorrows sunrise 6:37 a.m.Moonrise/setMoonrise 5:45 p.m. Moonset 4:51 a.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. SAT 26 „ 10:39 6:06 4:39 SUN 27 12:07a 11:02 6:47 5:09 MON 28 1:01a 11:25 7:24 5:34 TUE 29 1:50a 11:49 7:59 5:57 WED 30 12:15 2:35 8:34 6:20 *STRONG TIDE a „ A.M. p „ P.M.ALMANAC ABC 7 WEATHER VENICE OUTLOOK Florida Lottery www.flalottery.com PICK 2May 24N ... ..............................1-4 May 24D ........... ......................1-7 May 23N ............ .....................6-9 May 23D ............... ..................0-0 May 22N .............. ...................5-7 May 22D ............... ................. 6-5 D-Day, N-Night PICK 3May 24N ......... .................... 6-0-6 May 24D ........ ..................... 3-9-5 May 23N ........... .................. 1-7-4 May 23D ............ ................. 0-8-2 May 22N ............ .................5-9-6 May 22D............... ...............7-2-9 D-Day, N-Night PICK 4May 24N ... .......................5-4-1-4 May 24D ......... ................ 2-0-9-8 May 23N ........ ..................2-5-2-1 May 23D ....... ...................3-3-4-4 May 22N .......... ................9-4-1-1 May 22D ............. .............2-7-0-3 D-Day, N-Night PICK 5May 24N ........ ...............2-9-9-6-2 May 24D ........ ...............8-3-9-9-1 May 23N ......... ..............7-8-9-5-5 May 23D ........... ............8-7-0-1-3 May 22N .......... .............3-7-2-2-9 May 22D ......... ..............0-1-0-6-4 D-Day, N-Night FANTASY 5May 24..... ...........12-14-21-26-32 May 23......... ...........3-9-28-32-36 May 22....... ...........9-22-26-27-32PAYOFF FOR May 221.......5-digit winners $192,526.74 270. ........4-digit winners $115.00 78,326 ......3-digit winners $10.00 CASH FOR LIFEMay 24........ ..........5-13-35-49-56 Cash Ball........ ............................2 € € € May 21............. .....8-18-22-37-44 Cash Ball........... ........................ 1 PAYOFF FOR May 210....... ..........5-of-5 CB $1,000/Day 0....... ........... 5-of-5 $1,000/Week 2....... .................4-of-5 CB $2,500 4....... .........................4-of-5 $500 LUCKY MONEYMay 22.......... ...............2-7-31-42 Lucky Ball............ .................... 15 € € € May 18......... ...........4-13-19-24-4 Lucky Ball............... ....................4PAYOFF FOR May 220.......... ...........4-of-4 LB $500,000 2........... .............4-of-4 $2,348.00 32............. ........3-of-4 LB $321.50 518............. ............3-of-4 $58.50 LOTTOMay 23..........5-9-18-24-25-27 May 19.......4-12-14-19-21…51PAYOFF FOR May 190...........6-digit winners $2 million 24.........5-digit winners $3,409.00 1,190. .......4-digit winners $57.50 POWERBALLMay 23...... ..........20-54-56-61-64 Powerball............... ....................7 € € € May 19........ ..............3-6-9-17-56 Powerball..... ............................25PAYOFF FOR May 190..... ........5 of 5 + PB $306 Million 2............... ...........5 of 5 $1 Million 3........... .........4 of 5 + PB $50,000 95................. ...............4 of 5 $100ESTIMATED JACKPOT$40 million MEGA MILLIONSMay 22.......... ......16-17-21-36-48 Mega Ball.................... .............. 9 € € € May 18........... .......9-26-53-64-66 Mega Ball.................... ............ 11PAYOFF FOR May 220..... .........5 of 5 + MB $40 Million 0........ ................. 5 of 5 $1 Million 1........ ..........4 of 5 + MB $10,000 14....... .........................4 of 5 $500ESTIMATED JACKPOT$73 million 85 72 High LowTODAY 89 74 High LowSUNDAY 92 74 High LowMONDAY 90 74 High LowTUESDAY PHOTO BY JOSEPH JOHN ORCHULLI IIAs the moon rose earlier this month in Bay Indies, a patriotic scene was set as an American ag apped in the wind, seemingly side-by-side with the celestial body. With Memorial Day being this Monday, such scenes remind us of those who made the ultimate sacrice for the United States and for our freedom, and way of life.Patriotic Moonrise Members of Protect Our Public Schools Manasota protested against a charter school that applied to Sarasota County Schools for a location near Palmer Ranch in southern Sarasota. The charter school would have been known as Pinecrest Academy Gulf Coast. The group protested against the Academicaoperated school. Academica is a Miami-based charter school service that runs several charter schools in Broward and Miami-Dade Counties. We would like to see the public resources going into the Sarasota County school system, rather than a corporation,Ž said Carol Lerner, chair for POPS Manasota. Lerner said if Academica was allowed to open in Sarasota, it would look to expand further into the county taking kids away from the public schools. Lerner and other members of POPS spoke during public comment, calling for the denial of the application which would have no local representation in Sarasota. School Board members agreed. We wont have anyone invested here; all of our (charter) schools are homegrown,Ž Vice Chair Jane Goodwin said. Goodwin also added that the district already has a charter school in Palmer Ranch. Board member Caroline Zucker said that there was no community or parent involvement, and she couldnt stand behind that. Board member Eric Robinson agreed and felt that the district had better public schools and the curriculum presented by Pinecrest didnt align with the district. The board voted to deny the application. Chair Bridget Ziegler dissented. The board also voted to approve the addition of tele-health services to its insurance plan. Telehealth allows users to connect with doctors via webcam or phone to help diagnose simple aliments. The board approved the motion unanimously with no comment. Two items that caused divide was the approval of the job description for police of“cer and the new job description for executive director of safety and security. Ziegler called it a heavy lift and felt it was rushed. She also called the moves counter-productive. Both items passed with Ziegler and Robinson dissenting. The Sarasota County School Board will meet at 6:30 p.m. on June 5 for its regular board meeting in The Board Chambers, 1980 Landings Blvd., Sarasota. The meetings are broadcast live on The Education Channel, Comcast channel 20 and Frontier channel 33, as well as on the districts website sarasotacountyschools.net.Email: aherrera@sun-herald.comSchool Board denies charter schoolBy ALEXANDRA HERRERA STAFF WRITER Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? Up to 25% OFF Power Lawn & Garden LEASE TODAY TAKE IT HOME TODAY 455 S. Indiana Ave941-473-7777of EnglewoodOnly at MEMORIAL DAY adno=54532224 Extended until June 2nd! 25 to 45% OFF SELECT HOME APPLIANCES adno=54535773 Direct Phone Numbers: General Office 207-1000 € Newsroom 207-1000 Circulation 207-1300 Advertising 207-1220 € Classified 429-3110 Editorial/Welcome Home/Newsroom Fax 484-8460 Classified Fax 866-949-1426 /Advertising Fax 485-3036 Toll Free 1-866-357-6204 € Sunline Internet Services 888-512-6100 Community Web Site http://www.venicegondolier.com Publisher: Glen Nickerson Editor: Ron Dupont Jr. CEO: David Dunn-Rankin Printed on recycled paper. USPS (221-700) ISSN (1536-1063) The Venice Gondolier Sun is published every Wednesday and Weekend by The Sun. 200 East Venice Avenue, Venice, Florida 34285. Periodicals Postage paid at Venice, Florida and additional mailing centers. Home Delivery Wed. & Weekend Rate Newspaper designated market Venice, Laurel, Nokomis, Englewood (Sarasota Co.) 13 wks. $21.43 26 wks. $35.61 52 wks. $66.77 EZ PAY $4.83/month TV Times is optional $.25 a Wk Waterline is optional $.10 a Wk Mail Delivery 13 wks. $23.37 26 wks. $44.24 52 wks. $78.46 Single Copy WE $1 / Wkend $1 E-Edition $2.98/mo CUSTOMER SERVICE HOURS: Mon., Tues., Thurs. & Fri. 8 a.m. 5 p.m. Wed. 6 a.m. 5 p.m. Sat. 6 a.m.-11 a.m. POSTMASTER: Send address changes to Venice Gondolier Sun, Circulation Department, 200 E. Venice Ave., Venice FL 34285. 7% Tax Included € Foreign rates upon request Name Address City State Zip Phone Mastercard ( ) Visa ( ) Expiration Date Charge card number Signature SUBSCRIBE TODAY! Enclosed is a check for______and mail to the address below, attn. Circulation.Gondolier SunVENICELOCAL NEWS COVER TO COVER € FLORIDAS NO.1 WEEKLY NEWSPAPER CUSTOMER SERVICE POLICY: If you do not receive your newspaper by 6 a.m., please call the Circulation Dept. b efore 11 a.m. at 207-1300 and a newspaper will be brought to you. W. GRADY HUIE Attorney At LawHiring an attorney is an important decision that should not be based upon advertisements alone. Before you decide, our free information package, including attorney quali“ cation experience & fees is available upon request. 488-8551143 East Miami Ave. Venice, FL 34285FREE Living Will with every estate plan.Simple Will ..................................................$100 Revocable Living Trust, Single, Non -Taxable ...................................$600 Health Care Surrogate ................................$100 Power of Attorney .......................................$100No additional costs required other than “ ling fees if applicable.adno=54533591 2006-2018 adno=54535374 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE.EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! DEBIT CARDMON.-SAT. 7:30-5:00 CLOSED SUNDAYSR # 47220933Free landscaping estimate850 N. Indiana, Hwy. 776, Englewoodwww.OakFarmsNursery.com474-8626 COMPARE OUR PRICES & SAVE20% OF F CUT ME OUT

PAGE 3

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 3A of Transportation will also have a say in what happens. The 19 lights the city wants to add include 11 along Bahama Street from East Miami Avenue south, to illuminate the area in front of the Venice Performing Arts Center and Venice High, and eight lights along Harbor Drive from West Venice Avenue south to Armada Road. Bramble advised the Council that staff expects to have a proposed agreement about them for its consideration within a month. Council Member Bob Daniels said that any presentation on lights needs to include a “nancial analysis so the saving in energy from LED bulbs can be compared to the additional cost the city will incur in conversion. He also wants to approach Mote Marine Laboratory about getting the shields removed from the citys seven red turtle lights. The city switched to them in 2016 with the understanding that red lights wouldnt need a shield to avoid luring female sea turtles away from nesting areas, but the organizations that oversee protection measures required them anyway. There are another 62 turtle lights that will need conversion to white or red LEDs.Email: bmudge@venicegondolier.comLIGHTFROM PAGE 1 The Architectural Review Board voted Thursday to allow the destruction of a crime scene „ a law of“ce where father and son lawyers defrauded clients of hundreds of thousands of dollars. Caithness Construction LLC asked the board to issue a certi“cate of architectural compliance (CAC) allowing the demolition of the former Miller Law Of“ce at 218 South Harbor Drive. Built as a home in 1954, the 1,800-squarefoot structure is not in keeping with the architectural character of the neighborhoodŽ or Venices architectural guidelines, Caithness application states. It is, however, in the citys Historic District, which is why the CAC is required. The building itself has no historic signi“cance, designer Nick Pepper, of Beebe Design Studio, told the board, which quickly approved the demolition 4-0. Two members were absent and Vice Chair Mark Beebe didnt participate in the discussion because of the con”ict of interest. Caithness also got the boards approval of a CAC for a 3,000-squarefoot, two-tenant of“ce building and a 600-square foot garage on the property Pepper said the building will be more residential than commercial in appearance because its in a residential area near other historic properties. Neighbor Sandra Wilson asked the board to require the construction of an 8-foot-high wall along the border with her property but was told thats outside its jurisdiction. She can renew the request as the project makes its way through the rest of the approval process. Property owner Mark Caithness said he is planning to put in a landscape buffer but not a wall, which would make the building look less residential.HistoryThe building to be demolished was the law of“ce of Adam C. Miller until his arrest last summer on “ve counts of defrauding his clients. Miller previously practiced there with his father, Raymond Miller, until the elder Millers arrest on similar charges in 2010. He was sentenced to jail in 2011, was released in 2014 and is living in Tampa. He will remain under community supervision until 2040. He was ordered to pay restitution to his victims of more than $1.4 million. Adam Miller is scheduled to be sentenced June 14, having pleaded guilty last month to one count of scheming to defraud a client and no contest to four other counts. He was adjudicated guilty on all “ve counts „ four “rst-degree felonies and one second-degree felony. All the charges arose out of Millers theft of money he handled as attorney for or personal representative of estates. Miller remains in the Sarasota County Jail pending sentencing. He was never able to post bond, even after it was reduced from $1,757,500 to $407,500. He faces a maximum sentence of 30 years and a $10,000 “ne on each of the four “rst-degree felony counts and 15 years and a $10,000 on the second-degree felony charge. Restitution is also a common part of the sentence for conviction of a theft crime. Miller requested and was granted a disciplinary revocationŽ of his law license in August. Part of his request was an agreement to pay back the Bars Client Security Fund for any payments it may make to reimburse his former clients, and to allow audits of all his bank accounts.Email: bmudge@venicegondolier.comMiller Law Office demolition approvedBy BOB MUDGESENIOR WRITER adno=54513876 ADNO=54528323 Specializing In...Annual Rentals€ Venice Gardens Home, 2/1, Carport, New Kitchen and Bath ....................................... $1,050 mo € South Venice Home 3/2/2, screened Lanai ......................................................................... $1,350 mo € Jacaranda West Home 2/2/2, Screened Lanai .................................................................... $1,375 mo € Venice Island Waterfront Home 3/2/2, 110 Waterfront, Totally Renovated, Walk to the Jetties, Dock for up to 50 Boat or Sailboat ............................................................................... $3,350 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54535142 adno=54535774 Welcome Home REAL ESTATE MAGAZINE www.welcome-home.com call (866) 357-6204 x1222 today for your FREE copy OFFERINGS IN VENICE AND SURROUNDING AREAS THE EXTRAORDINARY PremierSothebysRealty.comSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.com CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY 801 Casey Key Road $5,495,000 Charlotte Hedge & Lisa Napolitano 941.993.0025 CASEY KEY72 Grande Fairway $889,900 Bob Linthicum & Ben Jones 941.928.8040 OPEN SUNDAY 2 4 P.M. OPEN SUNDAY 1 4 P.M. BOCA ROYALE1509 Raphis Royale Boulevard $779,900 Bob Linthicum 941.228.9206 BOCA ROYALE255 The Esplanade #904 $649,900Courtney Green & Melissa Caldwell 941.809.8432 GULF SHORES303 Stone Briar Creek Drive $635,000 Melissa Caldwell 941.266.8829 VENICE GOLF & COUNTRY CLUB721 Apalachicola Road $625,000 Gwen Heggan 941.468.1297 VENICE ISLAND324 Bayshore Drive $625,000 Sandra Simic 941.504.0944 VENICE18 Saint Croix Way $579,900 Bob Linthicum 941.228.9206 BOCA ROYALE26 Golf View Drive $499,900 Bob Linthicum 941.228.9206 BOCA ROYALE19664 Cobblestone Circle $499,900 Chris & Betsie Shiparski 941.375.1148 STONEWALK500 Park Boulevard South #57 $489,000 Melissa Caldwell 941.266.8829 ALDEA MAR4479 Via Del Villetti Drive $480,000 Dan Olson & Maryanne Kurtz 941.223.0037 VENETIA594 Aston Woods Court $479,000 Beth Sargent & Richard Bradway 941.809.8431 PARK ESTATES142 Wading Bird Drive $458,000 Sandra Simic 941.504.0944 BLUE HERON POND12176 Stuart Drive $399,900 Megan George 941.726.1998 GRAND PALM20480 Pezzana Drive $369,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS1541 Waterford Drive $369,000 Sandra Simic 941.504.0944 WATERFORD507 Lake Of The Woods Drive $364,999 Beth Sargent & Richard Bradway 941.716.1277 LAKE OF THE WOODS112 Fieldstone Drive $346,200 Debi Cohoon 941.877.2550 VENICE GOLF AND COUNTRY CLUB 12590 Shimmering Oak Circle $304,900Andrea Beacom-Blackwell & Lori Turkovics 941.786.8023 GRAND PALM2092 Batello Drive $289,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS700 San Lino Circle #722 $268,500 Mary Szablowski 941.587.3583 SAN LINO600 San Lino Circle #614 $264,900 Mary Szablowski 941.587.3583 SAN LINO5000 Ibis Way #102 $254,900 Marsha Weaver 941.468.2227 ASTON GARDENS OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. adno=54535105

PAGE 4

4A SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION | OBITUARIES OBITUARY POLICYObituaries are accepted from funeral homes and crematories, and from families if accompanied by a death certificate. Full obituaries, notices of services, remembrances and death notices are subject to charges. Email the item for publication to obits@sun-herald.com; it must be accompanied by a phone number. There is an additional charge for faxed or hand-delivered obituaries, and for photos. The Venice Gondolier Sun publishes on Wednesdays and Saturdays. Obituary deadlines are noon for faxes and 2 p.m. for emails the day before publication. For more information, call 941-206-1028.Helen DunnHelen Dunn, 59, of Venice, Florida, passed away peacefully after a short illness Tuesday, May 8, 2018, at the Venice Hospice House. She was born Aug. 6, 1958, in Pennsylvania and came to Venice 35 years ago from Bowie, Maryland. She was a licensed clinical social worker and psychotherapist who tirelessly contributed to the well-being of many within the community. She loved nature, music and adored her many rescued animals. She will be greatly missed by her family and friends. Helen is survived by her husband of 40 years, David; son, John Dunn; and brother, Ralph Lange of Oregon, Ohio. She was preceded in death by her father and mother, Jack and Charlotte Lange; her in-laws, James and Gloria Dunn; and her brother-in-law, Michael Dunn. Services: A memorial will be held Saturday, June 2, at 10 a.m. at St. Marks Episcopal Church, 508 Riviera St., Venice. Contributions: In lieu of ”owers, memorial donations may be made to St. Marks Episcopal Church in Helens name. Barbara A. JonesBarbara A. Jones (Bennett), 89, of Venice, Florida, formerly of New Hampshire, passed away Monday, May 21, 2018. She had raised her family in Venice since 1960. Barbara was a waitress at the Venice-Nokomis Elks Club for many years; former owner of the Venice Bicycle Shop; and a member of the DOES in Venice. She is survived by her daughter, Deborah (Rodney) Edwards of Venice; sons, John Bennett of Nokomis and Earle Bennett and Bob Bennett, both of Osprey; sister, Beryl (Jerry) Samia of Wells, Maine; eight grandchildren; and 11 great-grandchildren. Services: A gathering of family and friends will be held Saturday, June 2, at 2 p.m. at the Venice Elks Club. Contributions: In lieu of ”owers, donate to your favorite charity. a possible tropical storm, could be soaking Florida through to Tuesday. (See story, page A1.) Those who live in Southwest Florida know that late afternoon rainfalls are a way a life here in the summertime. But residents are not necessarily accustomed to the day-long deluges, and neither are the utility systems in Venice. City utilities director Javier Vargas said that the excessive amount of rain the area is seeing these days could cause an overload of the sewer system, street ”ooding and even water main breaks. Water main breaks can be caused by a number of factors, including pipe corrosion, operation of the water distribution system, construction and ground movement,Ž he said. Movement of the surrounding soil could cause damage to buried pipes, and changes in the water table (higher water table level) can put stresses on pipes that lead to water main breaks. During the rainy season, a higher number of water main breaks is expected.ŽToo Much Rain Can Mean InfiltrationWhen excessive rainfall increases the water table levels, it causes the sewer system to be adversely affected by in“ltration. In”ow and In“ltration, or I and I,Ž are terms Vargas uses to describe the ways that groundwater and stormwater enter into wastewater or sanitary sewer systems. In“ltration is groundwater that enters sanitary sewer systems through cracks and/or leaks in the pipes. Those cracks or leaks may have been caused by age related deterioration, loose joints, damage or root in“ltration. Groundwater can enter these cracks wherever sanitary systems lie beneath water tables or the soil above the pipe becomes saturated. Vargas explained why the in“ltration of water into city pipes is such a problem. Sewer systems are designed to transport wastewater from dishwashers, toilets, showers, etc. in homes and businesses to treatment facilities,Ž he said. In“ltration adds groundwater to sewer systems, which increases the load on the systems, because this additional groundwater must be transported and treated like sanitary wastewater. Abnormal rainfall events magnify in”ow and in“ltration sources.Ž Underground sewer systems are certainly not the only thing adversely affected by rapid rainfall, as motorists know who have tried to drive in low-lying areas immediately after a heavy rain. Sometimes the rain dumps so much in such a short amount of time that the stormwater system gets overloaded, which results in ”ooded roads. With a forecast of more rain in the immediate future, James Clinch, Assistant City Engineer, said his department is monitoring the situation very closely. Currently, we have only experienced moderate ”ooding, with no road closures, no reports of structure ”ooding and no emergency ”ood situations,Ž he said. The current rain pattern, although intense at times, has had lengthy breaks from the rain every morning, which have allowed the stormwater system to catch up and then handle the next rain event without extensive ”ooding. The event we had back in August 2017 was four solid days of rain without any real breaks, and therefore resulted in a much more serious ”ooding event.Ž Clinch added that the city has an active Stormwater Maintenance Crew, which daily maintains the City Stormwater System, including sweeping streets of debris, cleaning inlets, pipes, outfalls, swales and canals, repairing broken facilities and installing new facilities to assist with drainage. Nevertheless, these city drainage facilities can be overwhelmed when a rain event is very intense, and then localized ”ooding can occur. Turtle Nests OKEven though the area is in the middle of turtle nesting season, the excessive rainfall doesnt usually affect the nests. On Venice Beach, the coarse sand grains provide great drainage within and around the nest, allowing the rainwater to ”ow through the nest most times, rather than causing them to sit in the water. Melissa Bernhard, senior biologist with Mote Marine Aquariums Sea Turtle Conservation and Research Program, said that temperature plays a unique role in turtle nests, affecting not only the incubation time but also the sex ratio of the hatchlings that emerge from it. So, in addition to cooling the turtle nests down, if it rains extensively over a period of time, it could actually cause more male turtles to be born than female turtles. Warm nests, like are typically seen on the dark sand in Venice, develop faster and produce more female hatchlings, but as the temperature of the incubation environment decreases, the incubation/development time, and the percentage of males produced increases,Ž she said. Single rain events may not be enough to dramatically affect these factors, but if rains like this continue throughout the season, I would expect to see nests in Venice taking longer to hatch and, although we do not determine them, I would expect to see a different sex ratio.Ž Unfortunately, if the rain does result in sitting water on the beach or fast ”owing water over the nests, that is where issues arise from a survivability standpoint. The eggs cannot tolerate being under water for hours at a time, as it essentially suffocates them. If the nest ends up in a pool of standing water, the hatch rate is markedly lower, because when too much water ”ows over the nest, the risk is that the water will wash away the sand and/ or eggs at the top, which is also detrimental to their survival. Sea turtle eggs are very sensitive to rotation, so if they end up rolling out of the nest into the Gulf, they are usually no longer viable.Businesses and the rainOne local industry that usually bene“ts from the rainy season is the landscaping business. Stephen Hazeltine, president and owner of Hazeltine Nurseries, said he depends on spring and summer rains to bring up the water tables. I do not look at this excess water as a hindrance, as long as you have proper drainage on the property,Ž he said. This year, our summer rain waters are coming a month earlier than average, so our typical dry season (month of May) is looking great for our water tables. It looks as if we will have a very wet season this year, but in the landscaping industry, we look at this as a positive.Ž He said that as a homeowner, the most important thing you can do when the rains come is to monitor your irrigation system. When it comes to landscaping, rain water is actually ideal for your plantings, because they can absorb the soft rain water much easier than the hard water that typically comes from well systems. Clinch said that he encourages homeowners to protect their properties from ”ooding by ensuring the drainage from their property is not blocked. Swales between homes should be free from landscaping and debris, and cleaned out, if necessary, as should driveway culverts. We remind condominiums, residential subdivisions and commercial properties to have their stormwater systems inspected annually and to perform regular maintenance to ensure proper function,Ž he said. Properties within the Special Flood Hazard Area and older homes with low “nished ”oor elevations are especially vulnerable to localized ”ooding.Ž Anybody with questions about the designated Flood Zone for their property can contact Kathryn Harring at 941-882-7412.Ž Since stormwater systems in Venice are designed to carry rainwater away into the Gulf of Mexico, theyre typically much larger than the sanitary sewer systems, because they are meant to carry much larger amounts of water. In many of the local neighborhoods, drainage ditches serve the same purpose. Vargas said that the City of Venice is taking actions to assure that those systems are not overloaded. The City has a proactive and aggressive Capital Improvement Program to strategically repair, replace and improve our utility systems,Ž he said. Capital re-investment is needed in most of the country for improved water and wastewater infrastructure assets.ŽWelcome to Rainy SeasonIf youre one of those people who is just over the rain, just know that the usual rainy months are still ahead „ both for this weekend and over the summer months. Harrigan said residents can expect to see heavy rain at times from today midday on through Sunday. I would expect to see rain chances staying high through next week,Ž he said. Beyond that, we should be in or near our seasonal afternoon and evening thunderstorm pattern. I saw a long range forecast and it suggests still some areas of rain coming in.ŽRAINFROM PAGE 1 PHOTO BY ADAM HUTCHINSONThis angler was not going to let the rain stop him from taking some time trying to coax sh out of the Gulf near the Jetty. PHOTO BY LARRY EVANSVenice residents could easily tell they were in for hours of bad rain when they walked out during the day and saw nightŽ approaching in the form of thunderstorms that looked a lot like mini tropical storms. PHOTO BY ADAM HUTCHINSONThis feathery friend was not going to let rain stop him from catching himself a meal. PHOTO BY ADAM HUTCHINSONHumans have bad hair days. Birds have, well, bad-everything days. This fella looks a tad pitiful as he trys to shake some water o during a heavy rain. PHOTO BY ROB CHRISTYPlantation Golf and Country Club saw more than its share of rain over the past week, with this example of the results of sheets of rain happening near the 18th hole at 5 p.m. Thursday. PHOTO BY LARRY EVANSViewing the Gulf of Mexico from Venice provided an unobstructed view of how large and foreboding the ongoing storms were. PHOTO BY ADAM HUTCHINSONWith the heavy rain pelting its body and making ying dicult, this pelican stays put.

PAGE 5

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 5A Agape Flights CEO Allen Speer appealed to the Venice City Council this week to seek help in what he described as stalled lease negotiations. He wanted to make a presentation before elected of“cials, but City Manager Ed Lavallee nixed that idea, saying it was inappropriate while still negotiating a new lease with staff. Agape, a Christian aviation missionary, still has 11 years on its lease with the city at Venice Municipal Airport, but the recent realization that its hangar needs a new roof, a signi“cant capital improvement, spurred the nonpro“t to seek an extension of the lease and lower rent. Speer, who has 10 employees and 110 volunteers, many from Venice, said hes tried four times to renew the contract, and has each time been rebuffed. We love the City of Venice and desire for this to be our home for many years to come,Ž Speer said. Wed asking for your assistance in this most important manner.Ž Cervasio told media partner ABC 7 WWSB that each of Speers proposals contained a 5-cent-per-square-foot decrease in monthly rent while agreeing to make $250,000 in overall building improvements. That includes a credit for work already done and between $80,000 and $120,000 for the new roof. Cervasio wants an increase in the rent since the propertys value has increased over time. Cervasio said he hasnt made a counter offer. Ive explained that its a bump in the rent „ an increase in the rent „ but each time hes come back, hes proposed a reduction in the rent,Ž Cervasio said.Email: ggiles@venicegondolier.comAgape wants an assist in contract talksBy GREG GILESNEWS EDITOR As the 2018 tourist season gradually disappears and the summer Hurricane season fast approaches, the coastal areas of the state return to what some residents would call normality. Considerably less traf“c, including cyclists, may enhance driving, but the hot sultry humid weather conditions create greater competition for customers by local businesses. Major sufferers are the restaurants who compete for far fewer customers as the snowbirds will have departed on their journeys north. The most competitive areas obviously are the new businesses who “nd themselves working much harder in the competition to retain and encourage new customers. The Venice Gondolier Sun published the ever-expanding 2018 list of local restaurants in the Venice, Nokomis and Osprey area just a few months ago, and that total number came up to 202. But now the fallout has begun. Unfortunately, the demand for Columbian food obviously did not materialize as Olga and Arnold Cortes had assumed when they opened La Esquina Columbian Restaurant at 454 East Venice Ave. less than a year ago in June of 2017, as it has closed. For another business, it was all about crabs, said Chris Wayson when he with his family opened in July 2016 their southern replica of a Maryland Crabshack, the Nokomis Crabhouse & Seafood Restaurant at 920 Tamiami Trail in the former Curry Creek Caf. Not only is the competition intense in the seafood business, speci“cally for crabmeat in Nokomis where three restaurants compete for diners within a quarter of a mile, but the area has seen some of the fastest growth in eating establishments. Although Nokomis and North Venice is fast growing, the arrival of newcomer Pinchers Crab Shack at 900 Venetia Bay Blvd. operated by the very experienced Phelan family was a major competitor in the eating establishments war. They are a group who already have 12 similar restaurants in this part of the West Coast and they are the very experienced owners of Captain Eddies Seafood Restaurant at 107 E. Colonia Lane. This appears to have led to the smaller crabhouse closure. Although the effects of the snowbird season on dining in this area now stretch from late October to late May, it still leaves a vacuum of diners that becomes more intense during schools summer break. But the temporary closure caused by road construction of Venice Perkins Restaurant & Bakery at 1331 South 41 Bypass may force customers to dine elsewhere for a few months. On the horizon for opening in the future are Starbucks and Wawa in Nokomis with Burger King and Taco Bell at the busy Jacaranda I-75 interchange. On the island, a new Eggs-Traordinary Breakfast & Lunch Restaurant at 301 S. Tamiami Trail in the former Clock restaurant is on the way along with the forthcoming move across Venice Avenue in the fall by Caf Venice Restaurant & Wine Bar.Restaurant wars heat up when snowbirds leaveBy ROGER BUTTONBUSINEWS COLUMNIST PHOTOS BY ROGER BUTTONContractors have taken over the former La Esquina Columbian Restaurant at 454 East Venice Ave., and are preparing the building for a new business. Recently closed is the Nokomis Crabhouse & Seafood Restaurant at 920 Tamiami Trail in Nokomis. HealthSouth Rehabilitation Hospital of Sarasota CelebratesAmerican Stroke Month and Excellence in Stroke RehabilitationThursday, May 31, 2018 HealthSouth Rehabilitation Hospital of Sarasota Women and Stroke Lunch and Learn 11:30 a.m.…12:30 p.m. Presented by Kinga Porter, D.O. Whole Health La kewood RanchPatient Reunion€ Healthy Cooking Demonstration 3…3:30 p.m. Presented by Harbor Chase € Nursing and Therapy Teams Visit 3:30-4:30 p.m. Please RSVP by May 28 to 941 921-8625. A Higher Level of Care6400 Edgelake Drive € Sarasota, FL 34240 941 921-8600 healthsouthsarasota.com2018:Encompass Health Corporation:1416310-02 adno=54534953 adno=720041

PAGE 6

6A SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION Southern Association of Colleges and Schools (SACS), the topic was making a change in Pine Views dual enrollment offerings, he said. The districts agreement with SCF allows any school to offer up to nine dual enrollment classes. Adding a new one requires dropping an existing one, but SCF told him SACS would require that an existing class still be counted as one of Pine Views nine until all students who could take it had graduated. Because students who qualify can begin taking dual enrollment classes as early as sixth grade „ though none is „ that could mean it would take years to add a new one, Covert said. He said he contacted SACS to see if there were another option and learned the college could ask for a waiver, though he didnt pursue one. That wasnt what the college was told, said Jamie Smith, SCF director of Communications & Marketing, though she said there could have been some miscommunication. Covert denied any interest in becoming an af“liate of the college.Quality controlThe grade distribution discrepancy was identi“ed in SCFs annual review of the dual enrollment program, according to Probstfelds letter. Differential Equations students earned mostly As and a few Bs in the spring of 2016 but a year later there were more Bs than As, with some Cs, Ds and Fs, according to a chart the district was provided. District of“cials said it was sent to Pine View parents early this week. SCF said the distribution related to when test materials were provided, with higher scores when the materials were provided in advance rather than on the day of the exam. Covert said SCF communicated with him about a differentialŽ in scores, not a discrepancy.Ž In a statement posted at PVTorch.com, David Nezelek, the Differential Equations teacher, attributed the decline in scores mainly to a change in the testing protocol. Until 2016, his “rst year teaching the class, he wrote, the Pine View teacher made up the exam and got it approved by SCF. Mid-semester in 2017, however, he was informed hed be using a test prepared by SCF. According to his statement, he wasnt given any guidance about teaching the class to prepare his students for that test other than the publicly posted list of learning outcomes.Ž He also had a few students who, for individual reasons, were unprepared for any test,Ž he wrote. It was therefore no surprise that the 2017 grades were lower than 2016,Ž he wrote. Covert said that the districts agreement with SCF gives the college control over exams. Some of Pine Views dual enrollment classes already used an SCF exam, he said, while others used the teachers. All of the schools dual enrollment teachers have taught at SCF, he said. In the semester in question, he said, Nezelek was unable to get SCF to OK his exam, so he asked Covert to step in. It was then that they learned SCF wanted to use its exam, though he said they werent given a reason. He said SCF agreed to provide the exam a week in advance. It was provided the day of testing this year, he said. Smith said the change was a quality control measureŽ for evaluating the class. The grades arent in for this year, so she wasnt able to say what the current distribution is. Covert said hed like to know the distribution for the Differential Equations classes taught at SCF. He said that students there would bene“t from collaboration among the instructors, who would work together to formulate an exam to encompass their teaching styles. His focus now is on helping his students either acquire through other class offerings the knowledge they would have gotten in the absent dual enrollment classes or to take them online or at SCF. New Advanced Placement classes, which can earn college credit, will incorporate some of the missing curriculum, he said, and it may be possible for some students to work an online class into their schedule. But what the students will lose to some degree, he said, is something only available on his schools campus, which exists to educate gifted students. The whole purpose for a student being at Pine View,Ž he said, is to be taught in this environment by a gifted-endorsed teacher.ŽEmail: bmudge@venicegondolier.comPRINCIPALFROM PAGE 1 Find The Perfect Companion... ...in the CLASSIFIEDS! KIRKPLANKitchens&Baths*NOT VALID WITH OTHER OFFERS. ANY OF THE 6 OFFERS WITH PURCHASE OF ANY KIRKPLAN KITCHENS REFACING OR CABINET SYSTEM DIRECT TO YOU FROM KIRKPLAN KITCHENS & BATHSEven without this special youd save hundreds, even thousands by ordering from Kirkplan Kitchens & Baths because theres no middlemen to deal with.50% OFF OUR REGULAR LOW PRICESKirkplan Kitchens & Baths will build your kitchen, bath or refacing system that precisely “ts your taste, needs or budget at 50% less than our usual low list prices.PLUS 6 GREAT OFFERS.*And, if you order now, you can take advantage of our free design, delivery and installation oer. Call for FREE Consultation | 1575 Cattlemen Road | Sarasota, FL 34232341-0143 Ext. 100MON.-FRI. 8-5 CGC1524705 5 YEARS IN A ROW! BEST CABINET COMPANYFOR VOTING US You get ALL these 6 Oers! REFACE OR REPLACETan u arasa Enjoy A No Obligation AT-Home Shopping Experience adno=545361180526 adno=54535093 adno=54536197 Call 207-1000 Today To Place Your Ad. OPEN HOUSE IN GRAN PARADISO SUNDAY MAY 27TH, 1-4 PM 12755 RICHEZZA DRIVE Venice, 34293VIRTUAL TOUR www.12755richezza.comTrevi Model 2032 Sq Ft. under air. True 4BD, 3BA Home w/ 2 Car Garage & Extended Lanai. Premium Water View, has $25,000 beyond Lennar Everythings IncludedŽ. GREAT PRICE $319,900!adno=54529024 Joe Hayden, REALTOR Broker-Associate RE/MAX Platinum Realty adno=54536196 OPEN SUN MAY 27TH 1-3 PM1619 Jacana Court … Laurel Landings Estates!Boat, R.V., or jet skis, no problem here in quiet pristine location, 3 bedroom 2&1/2 bath home with pool and much, more, call for details and private showing. MLS#N5915768 $429,900 Tim and Anne Marie Paradiso Paradise Realty of Venice Inc. Tim cell: 941-416-0443 R E DUC E D $1 0 000 Southwest Florida's Premier Real Estate Magazinewww.Welcome-Home.comFor Advertising Call 941.207.1222

PAGE 7

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 7A An ongoing investigation by the Venice Police Department resulted in a drug bust early Thursday morning that led to large quantities of prescription drugs and at least one loaded gun. Police tweeted Thursday morning they made an arrest in the 1400 block of E. Venice Ave. We encountered a male with large amounts of narcotics and loaded weapons in his possession. We have the suspect in custody and there is no threat to the community,Ž read the tweet. Police didnt release the quantity of drugs or just how many guns were con“scated in the drug bust. John Earl Winters, 35, 200 block of Alsace Ave., Venice, was charged with possession of methamphetine with intent to sell, possession of methadone with intent to sell, possession of alpralozam with intent to sell, possession of dilaudid/ hydromorphone with intent to sell, marijuana possession under 20 grams, and narcotic equipment possession or use. He remained in custody on Friday with bond set at $31,000.Venetian hits tree, overturnsA Venice man is listed in serious condition after the vehicle he was driving traveled off Jacaranda Boulevard into a tree in the median. According to a Florida Highway Patrol report: The crash occurred just south of Hatchett Creek Road around 8:50 a.m. Friday. Troopers say the 2018 Toyota was southbound when it hit the tree, then collided with several other trees and overturned several times. Thomas N. Weinard, 84, was transported to Sarasota Memorial Hospital. He was wearing a seatbelt. Alcohol was not involved, according to a crash report.Battery by PVCA South Venice man was arrested this week for allegedly throwing a PVC pipe at a co-worker and injuring her back in February. According to a Sarasota County Sheriffs Of“ce report: The victim said she and the defendant were arguing over answering calls for a plumbing business in Sarasota and personal issues when he allegedly hurled a PVC pipe from a work bench, striking her in the face. The victim was transported to Sarasota Memorial Hospital by ambulance, where she received stitches on her lip. On May 23, Eric Cangelosi, 52, 200 block of Tulane Road, was charged with battery. He remains in jail without bond.Contempt earns high bondIt would appear that an Englewood man violated one too many judges protection orders. Hes now in jail, slapped with a whopping bond of $100,000. According to a Sarasota County Sheriffs Of“ce report: John Lovely, 56, continually violates contempt of court and no-contact orders by yelling across the street as his victim walks to and from her car, or drives by his property. On May 18, the defendant did it again in ear shot of witnesses. Lovely, 1100 block on Davis Lane, was arrested and charged with contempt of court in violation of an injunction against stalking. He remains in the Sarasota County Jail. At least three people in Sarasota County have “led protections orders against Mr. Lovely.Sex offender registrationThe Sarasota County Sheriffs Of“ce is advising the public that Robert Nodzak, 61, has registered as a Sexual Offender living in Sarasota County at 1317 Fir Ave., Venice. The Sarasota County Sheriffs Of“ce is advising the public that Viktor Komarov, 67, has registered as a Sexual Offender living in Sarasota County at 1545 Piedmont, Venice. The Venice Police Department reported the following arrests: € Julio Carbajal, 32, 5800 block of Viola Road, Venice. Charge: driving while license suspended or revoked (second oense). Bond: $500. € Barry Smith, 29, 1000 block of Beach Manor, Venice. Charge: driving while license suspended or revoked (second oense). Bond: $500. € Sean Clark, 23, 600 block of Cypress Road, Venice. Charge: driving while license suspended or revoked (third or subsequent oense). Bond: $1,500. € Thomas Henning, 25, 500 block of Armada Road, Venice. Charges: reckless driving, driving without a license. Bond: $7,620. € Calvin Bennett, 24, 1000 block of Capri Isle Blvd., Venice. Charges: driving while license suspended or revoked, and resisting arrest. Bond: $620. € David Sandison, 23, 1900 block of Faun Road, Venice. Charge: cocaine possession with intent to sell. Bond: $7,500.„ Compiled by News Editor Greg GilesLoaded weapon found in VPD drug takedown POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction. Guilt is determined by the court system. NODZAK KOMEROV WINTERS WATERLINE MAGAZINE is SHARK FISHINGYup! Were “ shing for aSALES SHARK If people, “ shing and boating are your passion and you would love to represent Waterline Magazine and help our local businesses get new customerslets talk.Salary + Commission + Bene“ tsEmail your resume to:Stacie Goldberg-Advertising Manager. sgoldberg@sun-herald.comWe are a drug and nicotine free workplace. Pre-employment drug/nicotine testing is required. adno=50534824 Library Campaign Early Donors, for giving so generously to the newWilliam H. Jervey, Jr. Venice Public Library The only thing you absolutely have to know is the location of the library.Ž „Albert Einstein Whatever the cost of our libraries, the price is cheap compared to that of an ignorant nation.Ž Walter Cronkite adno=54535841

PAGE 8

8A SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 9A Memorial Day Clearance *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo i s paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the minimum p ayment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credi t card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cann ot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or clearance items, sales ta x, furniture protection plans, warranty, delivery, or service charge.PT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 48 Month No Interest Financing* Same Day Pickup Or Next Day Delivery Available! www.furnwarehouse.com www.furnwarehouse.com 48 mo. NO INTEREST FINANCING (See store for details) OR BUY A GIFT CERTIFICATE & GET THE MATCHING GIFT CERTIFICATE FREE! SERTA MEMORIAL DAY MATTRESS SALE! Purchase a Serta iComfort or iComfort Hybrid mattress between May 26, 2018 and June 4, 2018 and receive up to $300 in savings. Plus, save up to $500 on a quali“ed Serta adjustable foundation. Savings offers on both the mattresses and adjustable foundations will vary by model and size. Savings offers on the adjustable foundations are available only with the Motion Perfect III and Motion Plus’ models. The maximum $800 savings applies only when mattresses eligible for the $300 savings are purchased with a king size Motion Perfect III foundation. These offers may not be applied to previous purchases, cannot be combined with other offers and are available only on quali“ed purchases made at participating retailers in the 50 United States and Canada while supplies last. Product availability, pricing and offer dates may vary by retail location. Void where prohibited by law. 2018 Serta Inc. Up to $800 off is Serta comfortable.Get instant savings on Serta iComfortmodels during our Memorial Day Sale.*Queen Mattresses As Low As$999AFTER INSTANT SAVINGS! Not just sorta comfortable. Serta comfortable.’ UPGRADE to a Queen Adjustable Set* Offers available only on quali“ed purchases made at participating retailers in the United States and the District of Columbia. Product availability, pricing and offer dates vary by retailer. Only select Perfect Sleeper models are compatible with an adjustable foundation. These offers are not to be combined with any other offers and are not available with iComfort and iSeries model purchases. See store for details.for as little as$69999Queen Size ADDED € LUXURY € COMFORT € SUPPORT PLUS HANDLES SERTA PERFECT SLEEPER ELITE COLLECTION $29999FIRMStarting At Queen Mattress $59999PILLOW TOPStarting At Queen Mattress $49999PLUSHStarting At Queen Mattress $69999PLUSH OR EXTRA FIRM Queen Mattress $79999PLUSH PILLOW TOP Queen Mattress $99999BLUE 100 GEL FOAM Queen Mattress AFTER INSTANT SAVINGS $99999BLUE FUSION 100 HYBRID FIRM Queen Mattress AFTER INSTANT SAVINGS SATURDAY AND SUNDAY! Dining SetWood & metal table with 4 matching dining chairs. SPECIAL PURCHASE$199Beautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour Choice$499 SPECIAL PURCHASELeather Match Lift ReclinerTop grain leather wherever the body touches.Stunning SofaThis stunning sofa offers unquestionable value, style and comfort. Sleeper, love seat and correlated chair available.$399 SPECIAL PURCHASESofa SPECIAL PURCHASEYour ChoiceAccent Chest$199 SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice $100of $499 or more Buy a $50 Gift Certi“cate And Get A $50 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$200of $999 or more Buy a $100 Gift Certi“cate And Get A $100 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$400of $1999 or more Buy a $200 Gift Certi“cate And Get A $200 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$600of $2999 or more Buy a $300 Gift Certi“cate And Get A $300 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$800of $3999 or more Buy a $400 Gift Certi“cate And Get A $400 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$1000of $4999 or more Buy a $500 Gift Certi“cate And Get A $500 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE 48 mo. NO INTEREST FINANCING (See store for details) OR BUY A GIFT CERTIFICATE & GET THE MATCHING GIFT CERTIFICATE FREE! SPECIAL PURCHASE SPECIAL PURCHASECoastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799Bedroom$599 SPECIAL PURCHASE$399$199$299Stress-Free Danish Styled ReclinersAvailable in Beige, Brown, and Red SPECIAL PURCHASEWhite Accent Pieces$59$69$995-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$499Dual Reclining SofaYou have it all here! Style, comfort and unquestionable value! Dual reclining sofa upholstered in 100%Micro Fiber fabric. Power options available. SPECIAL PURCHASE adno=54529925

PAGE 9

10A SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION LEGAL NOTICES NOTICE OFAUCTION19 N O TI C E O F C LAIM Notice of claim of Mechanics Lien and Proposed auction of: 2004 NISSAN J N8AZ08W94W340581 On June 18, 2018 at Matrix A uto at 9:00 AM, 145 Seaboard Ave., Venice, FL 34285 Publish: May 23, 26, 2018 336263 3579447 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF W Patrick Sullivan a/k/a W illiam Patrick Sullivan, Deceased. File No. 2018CP001643SC Division: Probate NOTICE TO CREDITORS The administration of the estate of W. Patrick Sullivan, deceased, whose date of death w as March 23, 2018, is pend ing in the Circuit Court for Sara sota County, Florida, Probate Division, the address of which is: Post Office Box 3079, Sara sota, FL 34230-3079. The names and addresses of the personal representative and the personal representatives attor ney are set forth below. All creditors of the deceden t 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 O F 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERV ICE 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 W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED W ITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORID A PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING TH E TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is May 26, 2018. Personal Representative: Caldwell Trust Company c/o Horlick & Corbridge, P.A. 1314 E. Venice Ave., Suite D Venice, Florida 34285 A ttorney for Personal Representative: C. Kelley Corbridge, Attorney Florida Bar Number: 325066 Email: kelley@mdhpa.com Horlick & Corbridge, P.A. 1314 E. Venice Ave Suite D Venice, Florida 34285 (941) 484-5656 PUBLISH: May 26; June 2, 2018 130852 3580292 GreatDealsin theClassifieds! NOTICE OFSALE30 Extra S pace S torage will hold a public auction to sell personal prop erty described below belonging to those individuals listed below at the location indicated: 1510 S. Tamiami Trl Venice, FL 34293 June 6, 2018 at 2:00 pm Bradford Samson Unit #3033 HHGs Purchases must be made with cash only and paid at the above refer enced facility in order to complete the transaction. Extra Space Stor age may refuse any bid and may rescind any purchase up until the winning bidder takes possession of t he personal property. Publish: May 19, 26, 2018 401086 3576987 NOTICE OF PUBLIC SALE : FLAGSHIP TOWING & AUTOMOTIVE gives Notice of Foreclosure of Lien and intent to sell these vehicles on 06/08/2018, 10:00 am at 1255 US HWY 41 BYPASS S VENICE, FL 34285-5525, pursuant to subsection 713.78 of the Florida Statutes. FLAGSHIP TOWING & AUTOMOTIVE reserves the right to accept or re j ect any and/or all bids. SRC13009M79B 1979 STEURY Publish: May 26, 2018 123005 3581216 NOTICE OFSALE30 N O TI C E O F PUBLI C S ALE: FLAGSHIP TOWING & AUTOMOTIVE gives Notice of Foreclosure of Lien and intent to sell these vehicles on 06/13/2018, 10:00 am at 1255 US HWY 41 BYPASS S VENICE, FL 34285-5525, pursuant to subsec tion 713.78 of the Florida Statutes. FLAGSHIP TOWING & AUTOMOTIVE reserves the right to accept or re j ect any and/or all bids. 1FTNW21P64ED54691 2004 FORD 1Z9Z1CD23DW425101 2013 OCTN Publish: May 26, 2018 123005 3581218 NOTICE OF PUBLIC SALE : FLAGSHIP TOWING & AUTOMOTIVE gives Notice of Foreclosure of Lien and intent to sell these vehicles on 06/11/2018, 10:00 am at 1255 US HWY 41 BYPASS S VENICE, FL 34285-5525, pursuant to subsec tion 713.78 of the Florida Statutes. FLAGSHIP TOWING & AUTOMOTIVE reserves the right to accept or re j ect any and/or all bids. KMHDN45D71U205634 2001 HYUNDAI Publish: May 26, 2018 123005 3581217 OTHER NOTICES38 TO PLACE YOUR LEGAL NOTICE Call Darlene(941) 207-1220Or Email dwillis@ VeniceGondolier.comfax(941)485-3036 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Over eight pounds of methamphetamines and more than $10,000 in cash was seized on a 5-acre ranch home in north Venice and a storage unit earlier this week. A couple living in a 300 block of North Jackson Road apartment was arrested on May 19 after detectives with the Sarasota County Sheriffs Of“ces Special Investigations Section executed a search warrant. The residence was occupied by Brian Tharp, 43, and Carley Poettker, 25. In addition, a search warrant was executed at Tharps storage unit in the 900 block of Center Road, according to Sheriffs Of“ce reports. During the search, detectives found 8.4 pounds of methamphetamine and 7.1 grams of Alprazolar (30 pills). A total of $10,503 in cash was found between the residence and the storage unit. Both were charged with traf“cking methamphetamines over 200 grams. Bond was set for Poettker at $500,000; Tharps bond is $501,500. A Nebbia HoldŽ was attached by a judge to both of their cases. That means before the defendants can bond out of jail, they need proof that the funds being used to post bond are coming from a legal source. They both remain in custody. Tharp was found guilty of battery on an of“cer, ”eeing to elude and driving with a suspended license in 2015. This is his “fth arrest on charges of drug possession in Sarasota County. Its Poettkers “rst arrest in the county.Eight pounds of meth seized in drug bustBy GREG GILESNEWS EDITORBig bond after detectives turn up big money, big amount of meth THARP POETTKER Thirty-three cats rescued from a hoarding situation in North Port are available for adoption, according to The Cat Depot. A total of 37 cats were taken from a home along Granada Drive by Sarasota County Animal Services in April. The cats spent the last two months receiving a variety of care services. Director of Communications Claudia Harden wrote in an email that, upon arrival, the cats were checked for dehydration, malnourishment, broken bones or teeth, or ringworm. The cats were given a full veterinary exam, which includes blood work, vaccines, ”ea treatments, microchipping and dental procedures, according to Harden. Harden said the cost per cat usually varies based on the needs, though in total she estimates the work done for the cats from North Port will be close to $6,000. She said most of the cats from the North Port situation arrived fairly healthy „ however, some had one or more issues such as upper respiratory infections, dental disease, dermatological issues, parasites and behavioral issues. Several of the cats also needed to be spayed or neutered before being made available for adoption. Harden said none of the cats are aggressive. Some, she said, are shy, due to limited interaction with humans. Cats not ready for adoption due to behavioral issues will be placed in the Cat Depot staff of“ce for socialization or in an adoption processing area where they can receive socialization. As for adoption, Harden said the facility works to avoid hoarding situations by not adopting cats to anyone with eight or more cats. Shirley Duncan, 55, North Port, in April was arrested and charged with aggravated cruelty to animals and abandonment. The adoptable cats range in age from 19 months to 8 years. For more information, visit the Cat Depot, 2542 17th St., Sarasota, at www. catdepot.org, by emailing info@catdepot.org or by calling 941-366-2404. The Cat Depot is open 11 a.m. to 7 p.m. Monday through Friday and 11 a.m. to 5 p.m. on Saturday and Sunday. Email: aherrera@sun-herald.comAgency: Cats from hoarding house up for adoptionBy ALEXANDRA HERRERA STAFF WRITER PHOTOS PROVIDED Amelia is one of the cats available at The Cat Depot for adoption. Chickadee is also available for adoption. Houdini is looking for a new home. adno=54535867If you would like to have your program featured on the Kids R Out page call your Account Representative today at 207-1220. Here are a few fun ideas for the kids this summer! INDOOR AIR CONDITIONED RANGEOur camps focus on developing solid archery fundamentals, cultivating a strong passion for the sport and ensuring students Enrolling for weeks of: June 4th & June 18th 9:30 am 12 pm Limited to 14 Campers per Week. $ 100. ARCHERY SUMMER CAMPSStore Hours: Mon.-Sat. 9-5:30 € Fri. 9-8493-0025 € cookssportlandinc.comCOOKS SPORTLAND4419 US 41, S., Venice1 Mile South of Jacaranda Blvd.adno=54535225 SUMMER CAMPS, CLINICS AND HIGH PERFORMANCE 2018 7X FLORIDA STATE CHAMPIONS 6X SOUTHEAST REGIONAL CHAMPIONS 5X NATIONAL CHAMPIONS 1X WORLD CHAMPIONSSARASOTA CREW, INC.343 Palmetto Ave. Osprey, FL 34229941.966.9791 € www.sarasotacrew.com hpcamp@sarasotacrew.orgONLINE REGISTRATION OPENadno=54536071 adno=720037

PAGE 10

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 11A Madison Marli Badalamenti got a posthumous birthday/graduation present Thursday, thanks to a Venice High classmate who calls her the inspiration for everything I do.Ž Madi, as she was known to family and friends, was born May 24, 2000, with osteogenesis imperfecta, a brittle-bone disease her mother, Jennifer, said shed never heard of until giving birth to her. At the time, doctors said shed likely live no more than “ve days. Instead, she passed away March 19, 2016, as a high school sophomore weeks shy of her 16th birthday, an honor student; an author of a book with her father, Peter; and a world traveler. Her weakened body was unable to “ght off a respiratory illness she had recently contracted. Despite her medical issues, her parents didnt want her to be homeschooled, so they decided to send her to Venice Elementary School in her wheelchair. It took some persuading of school of“cials and Jennifer going to school with her every day until aides could take over the job. Madison would become a straight-A student, and a member of the National Junior Honor Society at Venice Middle School. Thats where Jessica Gonzalez “rst met her. But they bonded at VHS. She really made my high school career here meaningful,Ž Gonzalez said Thursday at the school at the dedication of wheelchair-accessible doors in Madis honor, on behalf of the Class of 2018. When the new VHS was built, wheelchair-accessible doors were somehow omitted. Madi wrote a letter to then-Principal Jack Turgeon pointing out the omission a couple of months before she passed away, Peter said. She didnt always like to have her aide with her, Jennifer said, but it was impossible for her to get her wheelchair into buildings on campus because the doors swing out. Sometimes shed try to dash through a door as it was closing, Jennifer said, but it was a risk for her because of her condition. After her death, the ball was dropped, School Board Member Eric Robinson said. Then, Gonzalez picked it up.DreamsMadi was really the brightest part of my day,Ž Gonzalez said, but she recalled one day „ only one day „ when her friend seemed to be sad. Madi told her it was because the culinary instructor had said her dream of opening a restaurant was unrealistic because of the dif“culty of designing a handicapped-accessible kitchen. After Madis funeral, Gonzalez said, she decided that if her friends dream of opening a restaurant couldnt come true, her vision of making VHS more accessible would. It took two more years, during the latter of which Gonzalez served as student body president to make sure it happened. She helped me get there,Ž she said. At the outset, everyone kept telling me no,Ž Gonzalez said. It was a good idea but. ...Ž She found the School Board members and Superintendent Todd Bowden more receptive, she said. They just needed that extra nudge,Ž she said. The doors, activated by buttons inside and outside the main classroom building, were installed earlier this year but the plaque recognizing Madi for leading the way was only “nished this week „ just in time to schedule the ceremony for what would have been her 18th birthday. And six days after she would have graduated. Her parents recognized that with a page in the 2017-18 yearbook. Peter said getting the wheelchair-accessible doors installed was the perfect way to honor Madi. She would be thrilled,Ž he said. I know she would be so excited,Ž Jennifer added. Gonzalez will soon be off to California to study political science at Stanford, also with Madis help „ she wrote her college admission essay about her friend who, in a sense, will be going with her. She will always live in my heart,Ž she said.Email: bmudge@venicegondolier.comTwo years after her death, Madi gets her wishBy BOB MUDGESENIOR WRITER PROVIDED PHOTOFormer Venice High student Madison Badalamenti succumbed to a respiratory infection that her body, weakened by osteogenesis imperfecta, couldnt ght o. She was 15.PHOTO BY BOB MUDGEJessica Gonzalez, the 2017-18 student body president of Venice High School, reads the plaque recognizing Madison Badalamenti for her eort to get doors into this building made wheelchair-accessible.PHOTO BY BOB MUDGEMadison Badalamentis father, Peter, takes a photo of Jessica Gonzalez, the friend of Madison who made her vision of wheelchair-accessible doors into this Venice High building a reality.PHOTO BY BOB MUDGEMadison Badalamentis father, Peter, sister, Ava, and mother, Jennifer, at the ceremony dedicating the wheelchair-accessible doors on this Venice High building to her. The button on the left activates the doors.PHOTO BY BOB MUDGEJessica Gonzalez, left, and Peter, Ava and Jennifer Badalamenti at the dedication of wheelchair-accessible doors into this Venice High building to Madison Badalamenti, Thursday.PHOTO BY BOB MUDGEMadison Badalamentis mom, Jennifer, has a tattoo in remembrance of her daughter. THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54529774 Email: veniceisparadise@hotmail.com € 941.488.1111 € www.veniceISparadise.netRealty of Venice, Inc.101 San Marco Drive, Venice, FL 34285 39 YEARS IN BUSINESS Chestnut Creek Villa! Open plan 2 bedroom 2 bath with Florida room and a water view lanai 55+ community small pet ok MLS#N5917159 $195,000 220 Santa Maria, #339, Venice Island Bella Costa! Turn key furnished 2 bedroom 2 bath condo, with clubhouse and pool, just steps to Venice Theatre, Bike to beach. MLS#N591738 $259.000 1619 Jacana Court … Laurel Landings Estates! Boat, R.V., or jet skis, no problem here in quiet pristine location, 3 bedroom 2&1/2 bath home with pool and much, more, call for details and private showing. MLS#N5915768 $429,900 Englewood … Almost 1/2 acre. This redone, 3/2 Plus Pool home has many mature trees, including oaks in tropical setting. Conveniently located near shopping, beach, bay, and historical Dearborn Street. Detached garage. MLS#N5914141 $230,000 VENICE Your sunset, your beach. count beach umbrellas from your Florida room windows, 2BD/2BA vintage vacation retreat, pecky cypress interior and exterior walls o ers all the charm you may have dreamed of. All just a short walk to the theater, “ ne dining and upscale shopping. MLS#N5917328 $2,500,000 MAGNOLIA PARK 2 bedroom 2 bath condo with den, pool, clubhouse and garage, small pets ok. MLS#N5915262 $231,000 PRICE REDUCED Gated San Lino! 2/2 plus den, granite kitchen w/stainless appliances, garage, heated pool, owner pets ok MLS#5915906 $252,000. ISLAND OF VENICEHere is your 2BD/2BA beautiful 55+ boating community. Newer a/c and comes fully furnished with a large master bedroom and huge living room. Priced under market. MLS#N5914183 $105,000 PRICE REDUCED OPEN SUN 1-4 PM SALE PENDING SALE PENDING GRAN PARADISO 4 Bedroom, 3 bath Trevi model, priced below costs, select corner lot. A true piece of Paradise! MLS#N5913751 $299,000 Right Downtown... and adjacent to a quiet park, just blocks to beach, 1 bedroom furnished 1st ” oor condominium. Attractively priced. MLS#N5915104 $97,000 VENICE ISLAND SALE PENDING OPEN SUN 1-3 PM REDUCED $10,000adno=54532106 adno=720032 2 0 1 8 0 5 2 6 v f r 1 1 p d f 1 2 5 M a y 1 8 2 3 : 4 4 : 5 3

PAGE 11

12A SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION The American Red Cross, long known for its trained volunteers who man disaster shelters nationwide, will no longer man hurricane shelters in Sarasota County. Instead, the organization will play a secondary role under the new Sarasota County shelter plan, manning only a few post-hurricane shelters. Its part of the ongoing plan to rewrite the entire playbook for hurricane response within the county. Last year, the Red Crosss resources were taxed due to their response to Hurricane Harvey. Sarasota County Government, school district and Florida National Guard staffed most of the shelters during Hurricane Irma. Red Cross manned only a few, said Steve Guetschow, the American Red Cross Southwest Floridas Disaster Program Manager. The problem,Ž Guetschow said, was successive storms.Ž American Red Cross Southwest Floridas volunteers and resources were directed to Hurricane Harvey, which hit eastern Texas and made final landfall in Louisiana on Aug. 29. Ten days later, those resources were redirected back to Florida for Hurricane Irma. It takes us a little to move those resources around,Ž Guetschow said. We were already moved over to Harvey when we were called back to Irma. The Red Cross wants to remain relevant.Ž Faced with that reality, both Sarasota County and the City of Venice were forced to man shelters mostly without trained or certified volunteers. Following the Irma After Action Report, it was decided that Sarasota County School District administration will be in charge of operating all 11 Evacuation Centers,Ž said Drew Winchester, Sarasota County spokesperson. The Evacuation Centers will be manned this season by school district and other county government employees, he said. The Red Cross wasnt consulted, but informed of the decision by Ed McCrane, Emergency Management Chief for Sarasota County, according to Guetschow. Manatee County made a similar decision to rely less on the Red Cross to man storm shelters, he said. This is new for the area, but not unique to us,Ž Guetschow said. Were pulling from all over the country, from Texas to Florida then back to California for wild fires. In each case there is an ebb and flow of volunteers. Were always looking for volunteers.Ž The Red Cross may provide some shelter training for school and county government staff, but its expected the school district will provide the bulk of it in the future. The American Red Cross has been given the mission of gathering their personnel and supplies before a storm, and being prepared to staff three post-storm shelters in the county for residents that cannot return home due to damage or power outages,Ž Winchester said. The local Red Cross chapter said it will give them more time to gather volunteers and supplies, said Winchester, and they are currently working with local churches and other agencies to secure agreements to use three non-school buildings in the county. Guetschow said the Venice Community Center could be one of those post-storm recovery centers, as long as storm surge isnt a factor. The Red Cross had determined earlier in the year it could not send volunteers to man the VCC pre-storm evacuation shelter, as it did not meet their safety standards, he said. The Grace United Methodist Church will likely be another. A third recovery site has yet to be determined. The local chapter of the Red Cross is prepared to man a total of seven poststorm shelters in this region, if necessary, this hurricane season, Guetschow said. Thats down from 40 pre-Irma.Email: ggiles@venicegondolier.comRed Cross squeezed out of county shelter planBy GREG GILESNEWS EDITOR An Englewood man died Thursday after he was ejected from his truck when it veered off the road and flipped near Interstate 75 in Osprey. His girlfriend, who was in the truck, was hospitalized. At 3:11 a.m., 21-yearold Rodney RoccoŽ Farr Jr., and his girlfriend Aysha Sisson, 26, both of Englewood, were driving north on State Road 681 in Osprey, toward the entrance ramp onto Interstate 75, according to a report from the Florida Highway Patrol. Farr, driving his 2004 Chevy Avalanche pickup, lost control on a curve and overcompensated. The truck went off the road and into some palmetto bushes, and tumbled over. Farr, who was not wearing a seat belt, was flung from the truck, the report states. Sisson was still in the truck. The couple and the truck stayed in the same spot for two hours, until a Sarasota County Sheriffs deputy spotted the crash scene at about 5:15 a.m. Sisson of Grove City, was taken to Sarasota Memorial Hospital where she was in critical condition Thursday afternoon. The FHP report said she was not wearing a seatbelt. Sissons mother Marta Morgan had become worried about the couple and put out a message on Facebook asking anyone with information to call her Thursday morning. Morgan hadnt heard from the couple after she received a phone message in the early morning hours from Farr saying he thought his legs were broken and he didnt know where he was. Neither answered the phone after Morgan tried calling each of them back. She called hospitals to see if the couple was admitted. She went to Sissons home and saw the TV was on and didnt think her daughter meant to be gone long, according to Morgans Facebook posts. After deputies found the victims, Morgan was notified and went to the hospital. Friends of Farr were in shock Thursday. They remembered him as a guy who liked to have fun. He spent Mothers Day with Sisson. They posted fun photos of each other recently spending time together. Sisson also works locally. Morgan asked for prayers for everyone involved. Darcie Hoffman of Englewood called her friends death unfair. Rocco was a great young man, he just met the love of his life Aysha,Ž Hoffman said. Im so sorry. I hope Aysha pulls through.Ž Farr has relatives who live in New Jersey, so no arrangements have been made for his memorial service. Farrs dad Rodney wrote on his Facebook page, Today is the saddest day of my life my son Rocco died this morning in a terrible car accident.Ž The crash is under investigation.Email: eallen@sun-herald.com Englewood man killed in Osprey truck crashBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR Rodney RoccoŽ Farr Jr. adno=54534949 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54534929 KNOW YOUR COLOR To help residents understand the level of damage and danger during and following a disaster, Sarasota County uses a colorcoded system of red, yellow and green. As a storm approaches, messaging will use the color YELLOW to indicate preparation and caution. During the height of the storm, messaging will move to RED to indicate extensive damage and limited services. As power is restored, roads cleared, and trac lights become operable, the county will Hurricane season has arrived.Living in Southwest Florida means that each year, from June 1 through Nov. 30, we are at risk of being impacted by a hurricane. communicate that areas are in GREEN status, or all clear. KNOW YOUR LEVEL Visit scgov.net today to determine if you live in an evacuation area. Look under the menu I Want To, Find My Evacuation Level EVACUATION Many coastal roads could be underwater well in advance of a storm, restricting their use as evacuation routes. If you are going to leave the area, be prepared to evacuate early and head inland to avoid the high winds and heavy rains preceding a storm. Visit scgov.net (keywords evacuation center) for a complete list of evacuation centers and what you should prepare to bring. TRANSPORTATION If you cannot drive to an evacuation center, Sarasota County will provide bus transportation for you and your pets to and from a general population evacuation center. This program is activated only when Sarasota County has a declared county emergency, an activation is ordered, and evacuation centers are opened. Transportation will be oered at designated rally points throughout the county. For a complete list of rally points, visit scgov.net (keywords transportation plan) For more information about storm preparedness, call the Sarasota County Contact Center at 941-861-5000. ARE YOU PREPARED?adno=54535818

PAGE 12

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 13A OFFERS CANNOT BE COMBINED. ALL LEASES: NO SECURITY DEPOSIT REQUIRED PLUS TAX, TAG, $799 DEALER FEE. LEASE REQUIRES 15% DOWN PAY MENT OF MSRP. NOT ALL LESSEES WILL QUALIFY FOR LOWEST PAYMENT THROUGH PARTICIPATING LENDER. LESSEE RESPONSIBLE FOR EXCESS WEAR AND MILEAGE OVER 36,000 AT $0.15/MILE. LOW A.P.R. AVAI LABLE WITH APPROVED CREDIT. TAKE NEW RETAIL DELIVERY FROM DEALER STOCK BY 5/31/2018. SEE PARTICIPATING DEALER FOR QUALIFICATIONS. VEHICLES SHOW FOR DISPLAY PURPOSES ONLY. MAY HAVE ADDITIONAL EQUIPMENT NOT INCLUDED IN PRICE.ED HOWARD MAZDAMEMORIAL DAY SALES EVENTNew 2018 MAZDA3Sport Sedan AutoNew 2018 MAZDA6Sport AutoNew 2018 MAZDA CX5Sport Auto #A5599 MSRP $21,0350%APR UP TO 60 MOS. ORLEASE FOR$139 mo.#18259 MSRP $24,5700%APR UP TO 60 MOS. ORLEASE FOR$169 mo.#18241 MSRP $25,1800%APR UP TO 60 MOS. ORLEASE FOR$149 mo.ED HOWARDMAZDA NoAvailable3,629AMONTHFOR36-MONTHS459 AFTER$1,2500RCLCASHBACK3,689AMONTHFOR36-MONTHS329 AFTER$1,750RCLCASHBACK3,329AMONTHFOR36-MONTHS299 AFTER$1,5000RCLCASHBACK3169AMONTHFOR36-MONTHS259AllmodelswithPremierEquipmentGroup.Paymentsmayvary.Dealerdeterminesprice.Takedeliveryfromdealerstockby7/9/2018.Seedelaerforcomp letedetails.Vehiclesshownmayhaveadditionalequipmetnotincludedinpayment.na1LJ5609819 2LJBL36727 3LJR608536 5LJUL28930WWW.EDHOWARDLINCOLN.NET941-921-44027110S.TAMIAMITRAIL,SARASOTA,FLORIDA34231EdHowardLincoln 7110 S. Tamiami Trail Sarasota, FL 34231941-921-4402WWW.EDHOWARDLINCOLN.NETEd Howard Lincoln $3,169CASH DUE AT SIGNINGAFTER $1,500 RCL CASH BACKCASH BACKSecurity deposit waived. Excludes taxes, title and license fees.$259 All models with Premier Equipment Group. Payments may vary. Dealer determines price. Take delivery from dealer stock by 7/9/201 8. See dealer for complete details. Vehicles shown may have additional equipment not included in payment.A MONTH FOR 36MONTHS15LJUL28930 $3,629CASH DUE AT SIGNINGNo AvailableCASH BACKSecurity deposit waived. Excludes taxes, title and license fees.$459$3,689Security deposit waived. Excludes taxes, title and license fees.$329A MONTH FOR 36MONTHS1A MONTH FOR 36MONTHS11LJ56098192LJBL34788$3,329CASH DUE AT SIGNINGAFTER $1,750 RCL CASH BACKCASH BACKCASH DUE AT SIGNINGAFTER $1,250 RCL CASH BACKCASH BACKSecurity deposit waived. Excludes taxes, title and license fees.$299A MONTH FOR 36MONTHS13LJR608536 adno=54536147

PAGE 13

14A SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION VHS basketball golf tourney setThe Venice High School Boys Basketball Golf Tournament is set for Saturday, June 2 at Sarasota National Golf Club. Prizes include: Closest to the pin, longest drive, 50/50 and raf”e prizes. There will be a shotgun start at 8:30 a.m. Registrants should sign up as foursomes. The $85 per-person registration fee includes golf, cart and lunch. Hole sponsorships are still available at $100. Make checks payable to VHS Boys Basketball. Credit card payments also are accepted. For more information, call 941-232-6704 or send an email message to coach”ynny@gmail.com. Tryouts soon for Green Giants baseballTryouts for the South Florida Green Giants baseball team will be held on Tuesday, May 29, beginning at 5 p.m. at Venice High School. The teams will be made up of next years freshmen and sophomores. Games will be played on Tuesdays and Thursdays while practice is set for Mondays and Wednesdays. The season will start in early June and end in mid July. The team will be coached by Craig Faulkner, Andrew Tilka, Tyler Shambora and Chris Cruz. For more information, call 941-716-0844.HIGH SCHOOL BASEBALL The Venice High baseball team, after fighting Mother Nature and schedule changes, put those distractions behind them and advanced to the state Final Four Wednesday after a key win. If they should win their next two games, the baseball team would join the Venice High girls volleyball team and the football team as state champions. Getting the key game played was a challenge. There were three different sites considered, and game times changed daily. As the rain threatened to ruin an already extended regional baseball schedule, Venice High and Mitchell High explored their options for playing their Class 7A-Region 3 championship game. When the rain subsided, they met at Ridgewood High School in New Port Richey Wednesday night, and the Indians rode the pitching tandem of Orion Kerkering and Danny Rodriguez to a 5-2 victory and a trip to the Final Four. This marks the Indians sixth trip to the Final Four in the past seven years. It very exciting to get back,Ž Indians head coach Craig Faulkner said. We want to make sure we keep playing and have a chance to be the Greatest Team on the Greatest Day. Thats been our goal this whole season.Ž Venices pitching duo of Kerkering and Rodriguez redefined the term again received command performance.Ž The juniors combined to pitch a five-hitter. Kerkering went 4 2‡3 innings, Rodriguez 2 1‡3. They combined to give up two runs, struck out 10 and walked three. It didnt matter when we played or where. We knew we had to bring our A game,Ž Rodriguez said. We have a job to do, and we came out and did it.Ž The coach in the other dugout agreed. Venice is a really good ball club and they called great pitches for those guys,Ž Mustangs head coach Howard Chittum said, adding that both Kerkering and Rodriguez located their pitches well and threw all of their different pitches for strikes.Ž Mitchell scored first after sitting down the Indians in order in the first inning. With two outs, Jake Mattos doubled and scored on a bloop singled by Jackson Miller. The Mustangs loaded the bases after a walk to Zach Henderson and a single by Johnny Arcaro, but Kerkering got Mike Risener to fly out to end the inning. Venice took the lead with a three-run second inning. Mac Guscette walked and courtesy runner Clay Callan stole second. After a strikeout, Rodriguez drove a ball deep to left field that Risener lost in the sun and misplayed, putting runners on second and third. Jacob Zito then hit a sacrifice fly to center field to drive in Callan to tie the score. Nick Riccardi dropped a bunt toward third and Mattos threw the ball into right field, scoring Rodriguez. After a walk to Chase Doyle, Kevin Dubrule singled to score Riccardi and give Venice a 3-1 lead. That was a big momentum shift and I knew at that point it was my job to throw strikes,Ž Kerkering said. The Mustangs got a run back in the bottom of the second inning. Kyle Murphy led off with a single and after a strikeout, Jordon Garcia doubled to left field and put runners on second and third. A groundout by Carrington Adler drove in Murphy and made the score 3-2. Venice threatened in the third as the Indians loaded the bases on singles by Guscette and Chase Latchford, and a walk to Zito, but couldnt score as Riccardi struck out to end the inning. The Indians tacked on insurance runs in the fifth and sixth innings. With one out, Guscette singled. Callan came in to run and stole second. Latchford flew out, but Rodriguez walked and Zito was hit by a pitch to load the bases. Pinch-hitter Aidan Corn walked to make the score 4-2. In the sixth, Dubrule reached base on an error and moved to second on a sacrifice by Michael Robertson. Guscette collected his third hit of the day as he drove in Dubrule. Our pitching has been dominant late in the season,Ž Faulkner said. We believe that if we can get four or five runs, that we should win the game.Ž With two outs in the fifth inning, Faulkner lifted Kerkering for Rodriguez. No more Mustangs reached base as Rodriguez retired seven straight hitters. I was hoping we could get some runners on and get a big hit but that just didnt happen,Ž Chittum said. That team over there is talented and they came prepared. Thats why theyre so good and win so much.Ž Guscette, a sophomore, led the Venice offense with three singles and an RBI. His courtesy runner Callan also scored twice. Its an honor to wear this camo uniform and represent Venice and other Armed Forces in championship games,Ž Guscette said. Its my first trip to states and Im excited.Ž Venice will play Miami Doral Academy on Wednesday, May 30, at the Century Link Complex in Fort Myers. Game time is 7 p.m. The winner of that semifinal will face the winner of the earlier Wednesday matchup „ Miami Monsignor Pace vs. Tampa Leto „ on Thursday, May 31 at 7:35 p.m. Were happy to be back,Ž Faulkner said. We look forward to seeing a lot of green and having the best baseball fans in the area come down to watch us play.ŽFinal Four, here we come!By NATE COWANSUN CORRESPONDENT SPORTS BRIEFSSPORTSCONTACT US SPORTS 941-207-1107 SUN NEWSPAPERS Venice headed to state finals after 5-2 win SUN PHOTOS BY ALICE MARY HERDENAfter the last pitch by Danny Rodriguez, the rst hug was shared. Center elder Danny Rodriguez of Venice celebrates a y out with Chase Latchford. Venice rst baseman Chase Doyle stretches to put out a Mitchell runner. Venices Nick Riccardi rounds third base on his way to adding another run against Mitchell. Orien Kerkering of Venice pitched four innings. Venices Nick Riccardi is safe at rst base. Venices Hunter Szewczyk steals second base. Venices Chase Latchford advances to rst after hitting a single to shallow center eld. Venices Chase Latchford attempts to steal second base. Venice head coach Craig Faulkner ponders his next move.

PAGE 14

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 15A Registration is underway for the 2018 Mission Valley Summer Tennis Camp. Weekly and daily camps are available for boys and girls, ages 6-16. All sessions will be Monday-Thursday, from 9 a.m.-noon. Session dates include: June 4-7; June 11-14; June 18-21; June 25-28; July 9-12; July 16-19; and July 23-26. Daily entrants will be accepted only if there is room available to accommodate. Weekly cost is $120 for members, $150 for non-members. Daily camp cost is $45 for members, $60 for non-members. Daily camper necessities include: drinking container with water, sports drink or a combination of the two; healthy, slightly salty snack such a pretzels or crackers (no candy or cookies); sunscreen applied on exposed skin; hat or visor (highly recommended); and white or light-colored clothing to re”ect the sun. Space is limited. Completed forms should be emailed to Chandra Das Rajakar at slicecdr@ hotmail.com or delivered in person to Mission Valley. Make checks payable to Chandra Rajakar, 1851 Mission Valley Golf & Country Club, Laurel, Florida. For more information, call 941-780-2609.Mission Valley to host youth tennis campSTAFF REPORT PHOTOS PROVIDEDFrom left are Coach Ula Cierniak, Vivek Kandapali, Pranav Mayor, Billy Rand, Bryan Cierniak, Stephen Ryan, Ryan Rajakar, Coach Chandra Rajakar and Nicole Cierniak. Ryan Rajakar and Stephen Ryan hit forehand and backhand volleys. Pranav Mayor looks at his backhand drop shot. Coach Chandra Rajakar provides instruction. Vivek Kandapali wonders about his backhand drop shot. Ryan Rajakar smiles and hits a backhand slice. Nicole Cierniak attempts a backhand volley. When It Comes To Safety and Quality, We Make the Grade adno=54534933 COURSES COURSESTo place your ad here, call 941-429-3110adno=719601 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

PAGE 15

16A SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION Sale SATURDAY, MAY 26 & MONDAY, MAY 28 Saturday Sales Hours: 8AM 6PM Monday Sales Hours: 11AM 4PM wildelandrover.com 4821 Clark Road, Sarasota, FL 34233wildejaguar.com 4821 Clark Road, Sarasota, FL 34233wildelexus.com 4883 Clark Road, Sarasota, FL 34233 2018 RANGE ROVER EVOQUE SETAX TITLE LICENSE & SVC FEES EXTRA $299New 2018 Land Rover Range Rover Evoque SE. STK# LR18-075. MSRP: $44,765. 36 2018 JAGUAR F-PACE 25T PREMIUM$399PER MONTH LEASE36 MO. / $4,995 DOWN PAYMENT36 MO. / $4,995 DOWN PAYMENTPER MONTH LEASEIncludes $1,000 Customer Credit e e e ns ns ns e e e & & & sv sv sv c c fe fe fe es es es e e e xt xt xt ra ra r ta ta ta x, x, x, t t t it it it le le le , li li li ce ce ce 2 DAYSONLYFRIENDS & FAMILY DISCOUNT FOR EVERY CUSTOMER MEMORIAL DAY SALES HOURS: 11AM 4PM MEMORIAL DAY SALES HOURS: 11AM 4PM adno=54536149

PAGE 16

VENUE 3B OPINION 10B RELIGION 11BWEEKEND EDITION May 26, 2018 CONTACT US KIM COOL FEATURES EDITOR 941-207-1000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN Thanks to funding by the Sarasota County School Board and the city of Venice, Venice High School and the community have a stateof-the-art, 1,090-seat facility with great acoustics for school productions as well as performances of the Venice Concert Band, Venice Chorale and Venice Symphony plus other programs and events. The Venice Performing Arts Center (VPAC) opened in 2014. This is an example of what governments can do when they cooperate,Ž VPAC advisory board chair Mike Hartley said at the dedication. The students will use it as a learning laboratory in theater arts. What about us, the nonstudents? It is up to us to get the cultural return on our investment.Ž Students did use the facility right away, and VPAC manager Cassandra Trascik started booking the “rst outside events into the facility in addition to coordinating schedules for the Symphony, Concert Band and Chorale. In January of 2017, the Venice Institute for Performing Arts (VIPA) contracted with the School Board to be the management company for the VPAC. The marketing coordinator for its increasing number of offerings is Evan Akerman. An expanded schedule of special programs features well-known entertainers and speakers and more, as well as programs for young people and adults as the facility moves toward reaching its potential. The scheduling of these special programs is coordinated with the school and the three resident performing arts groups. In selecting shows, a major consideration is to “nd performers willing to dedicate some time to students interested in learning more about the performing arts. Last year, students from throughout the county were able to participate in a master class with the Broadway Boys and to learn tips and tricks useful for auditioning. Three students, two from Venice High School and one from Booker High School, were chosen to perform during intermission of the Broadway Boys concert that same evening.Summer seasonThings arent slowing down at the VPAC just because the season is over. From June 2 to July 21, the Summer VIP Arts Academy will provide weekend classes and VPAC is growing into its potentialBy KIM COOLFEATURES EDITOR ART PROVIDEDVPAC will present Artrageous at 7 p.m. Jan. 18, 2019. This team of artists, musicians, singers and dancers will create a masterpiece before the eyes of the audience.ART PROVIDEDThe Sarasota Cuban School of Ballet will present The NutcrackerŽ at 7 p.m. Saturday, Dec. 8, 2018, and at 2 p.m. Sunday, Dec. 9. ART PROVIDEDLarry Gatlin and the Gatlin Brothers will perform at the Venice Center for the Performing Arts at 7 p.m. March 14. PHOTO PROVIDEDVenice photographer Clyde Butcher will speak about Visions of Dalis SpainŽ at 7 p.m. March 15. Butcher will show 41 photos taken by him at Dalis house in Port Lligat, Spain, for the Dali Museum in St. Petersburg. VPAC | 2While riding around in my car with my daughter, Melissa, and my friend, Carol Cancilla, during my Mothers Day vacation, I was introduced to a tiny house village. Well, it isnt exactly a village, more of a row of 13 of the small abodes on one side of a street in Sarasota. Carol knew about them and had me turn onto Avenue A just off of Stickney Point Road, right before U.S. Route 41. There were all different sizes, shapes and colors of the tiny houses, some even two levels, and all were on wheels for easy portability. They are advertised as Tiny House Siesta.Ž They are pet-friendly, and a small brochure touts the neighborhood as offering a place where people can book their tiny house vacation by Siesta Key and the #1 Beach in the USA.Ž The brochure gives the address as 6600 Ave. A., Sarasota, a phone number to call for booking: 941-474-3782, website at: TinyHouseSiesta. com and Facebook@tiny housebeachresort. I peeked at Facebook and saw some reviews. One gal wrote: This was hands down the best vacation experience we have ever had. A must do on your bucket list! Margaritaville was perfect for our family ƒ three queen beds and plenty of room ƒ my son was in tiny home heaven.Ž Another guest wrote: My family of “ve stayed in two of the tiny houses. The Aqua has two lofts. One has space on the side where the kids played dolls and colored.Ž I saw a car parked near a couple of the little houses, so I knew people were taking advantage of the locale, which puts the renters near a relatively busy spot for restaurants and a few miles for the beach, shopping and entertainment. But I would surmise people would choose to drive to any of those activities rather than walk. I went online and found prices range from about $108 a night for a one bedroom up to about $140 a night for the larger MargaritavilleŽ unit, and some go for a bit more. WIFI is included in all of them. This got me to thinking that not only is a tiny house rental a good deal for independent living while on vacation, but perhaps it would suf“ce as an alternative and affordable option for basic full-time living. I did hear some rumblings about tiny house living in the Venice area a while ago, but nothing much came of it. So I thought Id give Venice Mayor John Holic a call and ask his opinion. When I asked him what he thinks of the tiny house concept for Venice, he said hed be all for it. Ive seen them and I think its a great idea,Ž Holic said. If someone wants to do it (put up tiny houses), I would support it. It could provide some affordable living.Ž I put in a call to the owners of Tiny House Siesta for more details, but I had to leave a message and my call was not returned by press time. And, who knows, maybe Tiny House Venice will some day be a reality. Editors Note: Audrey Blackwell writes about the people, places and businesses along the South Trail in Venice. Your suggestions are welcome. Call 941-207-1000 or send an email. Service and product information in this column should not be taken as an endorsement of the business. Email: ablackwell@venicegondolier.comTiny houses serve as cute vacation bungalowsAUDREY BLACKWELL Riding the South Trail SUN PHOTO BY AUDREY BLACKWELLThis Tiny House Siesta in Sarasota has a tiny patio with table and umbrella, all ready for a little picnic. Venice Estate Jewelry & LoanInstant Cash for Your Valuables BUY, SELL, LOAN Gold, Silver, Watches & Coins 1940 Tamiami Tr. S., | Venice FL | 941-493-3200 adno=54535233

PAGE 17

2B SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION workshops for toddlers through adults. According to a press release, Academy offerings vary by season but often include private lessons, vocal ensembles, dance classes, acting classes, parent-and-me classes and technical theater. The Summer 2018 VIP Arts Academy includes private piano and harp lessons for students of all ages as well as backstage and onstage workshops in July. Students will participate in a recital on July 21. An array of education programs for all ages is in the planning stages for the coming season. Register online or through the box of“ce. Call 941-218-3779 or visit: VenicePerforming ArtsCenter.com. The “rst production of the summer 2018 season is Lillian Likes It,Ž by FSU graduate Joshua Mikel, who won the 2016 Essential Theatre Playwriting Award. Casting was completed the third week of May and was open to incoming ninth graders through 2018 high school graduates. The story is about a young girl who joins Lazarus, a new Internet dating site that gathers information from the entire Internet about each person on the site and can talk to other people for them.Ž The play will be presented black-box style on the centers stage, with seating limited to 60 per performance. Tickets are on sale now at $5 per person. Performances will be at 7 p.m. on June 22; 2 p.m. and 7 p.m. June 23; 2 p.m. June 24; 7 p.m. June 28 and 29; and 2 p.m. and 7 p.m. on June 30.Fall and winter seasonsFor the coming season, titled Passport to the Arts,Ž 16 shows have been booked, with an eye to bringing the world to Venice. The complete schedule is on the centers website. It begins with the Sarasota Cuban Ballet Schools annual production of The NutcrackerŽ at 7 p.m. on Dec. 8 and at 2 p.m. on Dec. 9. These shows for the coming season are woven into a schedule that also contains concerts by the Venice Concert Band, Venice Symphony and Venice Chorale (Exsultate!), beginning Nov. 5 with the “rst concert of the Venice Concert Band, the one group that does not offer tickets through the VPAC box of“ce. Concert Band tickets can only be purchased through its website. Season tickets for its 2018-19 season are already sold out. The remaining single-show tickets ($12) go on sale online only at 9 a.m. on the Monday two weeks prior to each performance date. A credit card is required. Any tickets donated back for a given concert are sold on a cash-only basis beginning at 6 p.m. the day of the concert. The 2018-19 season concerts will be Nov. 5, Dec. 3, Jan. 21, Feb. 18, March 18 and April 22. The Venice Symphony will open its 2018-19 season with a new conductor who is yet to be named from seven “nalists who were featured conductors during the past season. Call 941-207-8822 or visit the symphony box of“ce at 230 South Tamiami Trail, Suite 3-A, on the island, Monday through Friday 10 a.m.4 p.m. for concert dates. Ticket prices and additional information were not available at press time. Venice Chorale (Exsultate!), directed by Peter Madpak, will perform concerts in December, February and April at VPAC. For tickets and future concert dates, call 941-484-8491 or visit: TheVeniceChorale.org. The center is at 1 Indian Ave., adjacent to Venice High School. Its box of“ce is open from 10 a.m. to 2 p.m., Monday-Saturday, although it may be closed on school and other holidays. Call 941-2183379 or visit: VenicePerforming ArtsCenter.com.VHS Arts DepartmentThe performing arts program at Venice High School includes drama, band, orchestra, choir, jazz band, guitars, keyboards, technical theater classes and more. Band comprises marching band, wind ensemble, symphonic band, orchestra, concert band and jazz band. Members perform at football games, music performance assessments, concerts, parades and other events. The high school chorus comprises the mixed chorus, treble chorus, beginning treble chorus and mens chorus. Le Voce di Venezia is an auditioned ensemble that performs throughout the community in addition to at school programs. All singers may participate in the schools Worldwide Peace Concert, travel instate for choir festivals, travel to New York City to sing at Carnegie Hall, travel overseas for festivals and participate in Madrigal Dinner performances and other performances in the community.Volunteers and donorsMore than 200 volunteers assist by working in the box of“ce, assisting patrons, ushering and in other ways. To volunteer, call 941-218-3779 or email: Information@vipam.org. Donations and grants help to make many of these programs possible. Currently needed by the acting department is a personal mic system to enable actors voices to be heard well out into the audience. Donations in any amount may be sent to VPAC, 1 Indian Ave., Venice FL 34285.Email: kcool@venicegondolier.comVPACFROM PAGE 1 ART PROVIDEDSee Decades Rewind at 7 p.m. Jan. 19, 2019, featuring disco, funk, rock, Motown and all the hits of the 60s, 70s and 80sART PROVIDEDThe Filharmonic will perform at VPAC at 7 p.m. Jan. 26, 2019.Memorial Days Blues FestThe Myakka River Blues Festival will be Monday, May 28, 11 a.m.-6 p.m., at Snook Haven, 5000 E. Venice Ave. Features blues artists from around the world. Proceeds to bene“t Loveland Center. Tickets: $15 in advance; $20 at door; available at: MyakkaBlues. com.Loveland Center Players UnpluggedLoveland Center and Venice Theatre showcases a scenario in the Loveland Players original musical entitled Unplugged. The Best Day of Your Life,Ž May 31-June 3 on the theaters MainStage. Script was written by Becky Holahan. Tickets are $22. Call 941-488-1115; buy in-person at box of“ce 10 a.m.-5 p.m. Monday through Friday, and 10 a.m.-1 p.m. Saturdays; or at: VeniceStage.com.Asolo adds Ragtime showing Due to popular demand, Asolo Rep has added a performance of its hit production of RagtimeŽ for Sunday evening, May 27, at 7:30 p.m. RagtimeŽ opened May 4 and planned to run through May 27 with a matinee at FSU Center for the Performing Arts, Mertz Theatre, 5555 N. Tamiami Trail, Sarasota. For tickets, call 941351-8000, go to the box of“ce in the theaters lobby or visit: Asolorep. org.Churchwide MarketplaceFirst Christian Church, 1100 Center Road, Venice, will hold a communitywide Marketplace & Yard Sale Saturday, June 2, 8 a.m. … 2 p.m. Crafters invited to participate. Direct sale space will cost $50; yard sale space is $20; vendors keep their proceeds. Sale space (and optional $10 table rental) will go toward funding the churchs sanctuary expansion. Call 941-408-8088.Kids Art CampVenice Art Center, 390 S. Nokomis Ave., will hold Kids Art Camp with sessions starting June 4 and running through Aug. 2. Call 941-485-7136; visit: VeniceArtCenter.com.Womens ExpoAn All About Women Expo June 3, noon-5 p.m., is a time for women to bring their mothers, daughters or girlfriends for a day of pampering at West“eld Sarasota Square Mall, 8201 South Tamiami Trail, Sarasota. Four free featured areas will host Beauty, Wellness, Fashion and Girls Wanting to Have Fun with make-up and hair care techniques, massages, sample products, talking to doctors and health professionals, a fashion demo and more. At a special VIP Lounge (register “rst), women can enjoy wine samples, cheesecake and more treatments. Mothers and daughters who look exactly alike can enter a MotherDaughter Look-alike contest for a prize.Buddy Holly returns 2019Buddy ReturnsŽ to Venice March 17 and 18, 2019, for three performances at Venice Theatre, 149 W. Tampa Ave. „ Sunday March 17, 2019 at 8 p.m., Monday March 18, 2019 at 3 p.m. and at 8 p.m. Tickets are on sale now. Call 941-488-1115 or visit: VeniceStage.com.Hermans Hermits to returnTickets for next years performance of Hermans Hermits starring Peter Noone are on sale now at Venice Theatre, 140 W. Tampa Ave., Venice. Tickets are $65 for shows on these dates: Sunday, Jan. 20 at 8 p.m., and Monday, Jan. 21 at 3 p.m. and 8 p.m. Call 941-488-1115 or visit: VeniceStage.com.CodeREDResidents, both yearround and seasonal, are encouraged to register for the CodeRED alert noti“cation system. It allows residents to receive calls, email alerts or text messages about events that could impact their neighborhood and help protect their family or property. Alerts include water or sewer interruptions, missing person alerts, major traf“c detours and severe weather warnings. For more information, call 941-861-5000. To register, enter your “rst and last name, physical address and primary phone numbers at: SCGov.net/codered.Summer Kids Art CampVenice Art Center, 390 S. Nokomis Ave., Venice, announces its Summer Kids Art Camp with four sessions to start June 4. For more details, call 941-485-7136 or visit: VeniceArtCenter.com. COMMUNITY NEWS BRIEFS Carpet € Ceramic € Laminate Hardwood € Vinyl € Area RugsAll You Need To Know About FloorsŽ Hours: Mon. Fri. 8-5, Saturday 9-2 941-488-1810825 E. Venice Ave. Venice, FL 34285Best of Venice 2003-2016 www.mcpcolortile.comTruck-Mounted Cleaning DivisionCARPET € TILE & GROUT € AREA RUG € UPHOLSTERYWE SELL IT € INSTALL IT € MAINTAIN IT adno=54535099 deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LL C adno=54534934 2017 adno=54534924

PAGE 18

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 3B VENUE RELIGION SUNDAY Sunday Worship 10am, 10am Worship Service, Our Savior Lutheran, 2705 Tamiami Tr N, Nokomis. For more info, 941-966-4442 EVENTS TODAY May Field Trip, Venice Lemon Bay Preserve, 5/26, 9-11. 941-769-3633 1927 Train Depot, Free tours of 1927 Train Depot. 303 E. Venice Ave., Venice. Sat. 10-1. For more info 941-412-0151. Bandana, Bandana 6:30PM American Legion 1770 E Venice Ave 941-488-1157 tickets & food available call for more info MONDAY Zumba w/MaryLynn, 10amMon@200Tamiami Tr N34285(FredAstaireStudio)MaryLynn 685-8445 or mlszerbin@aol.com Zumba,Yoga,Bodysculpt TUESDAY Venice Toastmasters, Great speakers prepare. Free try. Toastmasters 597 S Tamiami Tr 610-274-0259 Pinchole, 1-4 pm,VFW Post#8118,832 E.Venice Ave.,Venice. Tony C.941-492-2434. Open to Public. Bingo, 6 PM Tuesday VFW 832 E Venice Ave Open to public food available fee to play 941-488-8118 Conservatism, May 29, 7-9pm UU Cong. of Venice, 1971 Pinebrook Rd. The Federalists; Industrialists, Mugwumps et al. 941-587-2981 COMMUNITY CALENDAR In order to provide one-stop shoppingŽ for area event listings, the Venice Gondolier Sun is consolidating calendar items into a single location. The Venue calendar includes library, senior, Well-Being and religion events as well as community events. We have moved to a reader-submission model for all of these items. To get your events printed in the newspaper, they must be submitted via our website, www. venicegondoliersun.com. On the left, click on Community Calendar,Ž then click on Submit EventŽ and fill in the appropriate fields. You must enter the location, address and phone number in the Print Edition TextŽ box for it to print. Deadlines: For events to run in Wednesdays paper, the deadline is 1 p.m. Monday. For events to run in Saturdays paper, the deadline is 1 p.m. Thursday. In order to print as many events as possible, we will print a maximum of four lines per event at no cost. You may purchase additional space for $10 per day, per event, per edition. Simply choose Paid ListingŽ on the Submit EventŽ page on the website. All paid listings will run in the location designated for the event type. We will only allow one submission per event, per day. If your event runs for more than one day, you will need to submit a separate form for each day. Multiple submissions of the same event for the same date may result in all the related events being removed. HOW TO GET YOUR EVENTS LISTEDA society untethered to its mobile devices is a notion hard to fathom in todays world, but a theater arts partnership between Loveland Center and Venice Theatre showcases that scenario in the Loveland Players original musical entitled Unplugged. The Best Day of Your Life.Ž Loveland Center actors will present four performances of the musical on Venice Theatres MainStage Thursday, May 31 through Sunday, June 3. Thursday, Friday and Saturday shows are at 7 p.m.; Sundays show will be a 2 p.m. matinee. Tickets are available for $22 through the Venice Theatre Box Of“ce by calling 941-488-1115, in-person from 10 a.m. to 5 p.m. Monday through Friday and 10 a.m. to 1 p.m. Saturdays; or online at: VeniceStage.com Tickets are also available one hour prior to showtime. The production is generously sponsored by Pinkerton, Harkins and Mehserle Private Wealth. The script for this years 23rd Annual Loveland Players production was written by Becky Holahan, Venice Theatre director of the Loveland show. UnpluggedŽ takes a look at a day without cell phones. The live production will delight audiences with music, choreography, and playful and emotive performances. Holahan said, The Loveland Players put on the best show in town. Dont miss this years trip to a simpler time!Ž The cast of UnpluggedŽ includes 30 Loveland Center actors, 15 community actors with disabilities and 30 stage production volunteers. The collaboration between the two non-pro“t organizations provides individuals with intellectual and developmental disabilities the opportunity for expression through the theater arts. The Loveland Players rehearse weekly under the direction of the Venice Theatre staff to prepare for the annual production. Again, tickets for Unplugged. The Best Day of Your LifeŽ are available at Venice Theatre Box Of“ce by calling 941-488-1115, in-person 10 a.m.-5 p.m., Monday through Friday, and 10 a.m. to 1 p.m. Saturdays; or online at: VeniceStage.com. Tickets are also available one hour prior to showtime. For more information and to request a tour of Venice Theatre, 140 W. Tampa Ave., call Cara Herman at 941-486-8679 or email caraherman@ venicetheatre.net. For more information about Loveland Center, 157 S. Havana Road, Venice, call 941-493-0016 to schedule a visit or go to: LovelandCenter.org.Loveland Players to perform in UnpluggedFROM VENICE THEATRE PHOTO BY RHONDA SUDIKPhoto is from the 2017 Venice Theatre/ Loveland Players show Las Vegas: Under the Neon Lights.ŽNAMI MeetingsThe National Alliance on Mental Illness family support group meets in Venice the first Wednesday of the month (June 6), 7-8:30 p.m., at Venice Health Park, 1201 Jacaranda Blvd., room 1283. Call 941-376-9361; visit: NamiSarasotaCounty. org.Amateur Radio ClubTamiami Amateur Radio Club (TARC) Club holds open meetings the second Wednesday every month (next June 13) at the U.S. Coast Guard Auxiliary, Flotilla 86, 1200 Harbor Drive South, Venice, at 7 p.m. Contact Jim Shortill, 941-485-7327. The Club administers FCC Amateur Radio License testing the second Saturday of the month at Jacaranda Public Library, 4143 Jacaranda Blvd., Venice, at 10 a.m. Contact Don Jansen, 941-223-1129. Visit: TamiamiARC. org.AACT ticket discountsVenice Theatre will host the week-long AACT (American Association of Community Theatres) international community theater fest, June 18-23. Countries slated to bring troupes to perform include Armenia, Chile, Georgia, Germany, Israel, Italy, Nepal, Poland, Russia, Ukraine, United Kingdom, United States, China, and Zimbabwe. Students get a $100 discount at any time. Call 941-488-1115 or visit: VeniceStage.com.ImprovFlorida Studio Theatres improv troupe offers exciting, freeform spontaneous fun with FST FreestyleŽ Saturdays at 7:30 p.m. in Bownes Lab through June 20. Free-form improv has no rules or limits. Improv members follow the funny,Ž starting a new scene when sparked by an action or suggestion. Tickets are $15, available at the FST Box Of“ce, 1241 N. Palm Ave., Sarasota, in person, by calling 941 366-9000, or at: FloridaStudioTheatre. org. COMMUNITY NEWS BRIEFS FIRST CHRISTIAN CHURCH € VENICE € (941) 408-8088 FIRST CHRISTIAN 1st Annual MARKETPLACE adno=54535842 GET FIT FOR SUMMER SUMMER FAMILY MEMBERSHIP SPECIALVenice/Englewood € 3 Months: Only $159 (June-August) Port Charlotte/Punta Gorda € 3 Months: Only $125 (June-August )PAY NO $50 NEW MEMBER JOINER FEE!Venice Y 701 Center Road, Venice 941.492.9622 Englewood Y 701 Medical Blvd., Englewood 941.475.1234 Port Charlotte Y 1933 Quesada Ave., Port Charlotte 941.629.9622 Punta Gorda Y 2905 Tamiami Trail, Punta Gorda 941.505.0999 Membership Includes:€ Unlimited access to all locations € FREE child watch while you work out € Discounts on youth programs € State of the Art Family Friendly Fitness Center € Great selection of Strength Training Equipment € Group Cycling Center € Over 40 Group Fitness Classes each week Bodycombat, LesMills, Spin, Yoga, Barre, Zumba, MYZONE and much more! € FREE Personal Coaching Session € Steam room, spa, sauna, pool and hot tub adno=54534912 Lawn Garden CenterandMR FREE DELIVERY & INSTALLWITHIN 10MILES OFSTORE ALL30GALLONPALMS Thousands of Plants to Choose FromCypress Mulch $2.19 Voted #1 Garden Center in Venice941-493-1293www.mrtlawnandgarden.com Hours MON-SAT 8:30-5:30 SUN 9:00 4:305175 SR 776 € VeniceJust South of Jacaranda Blvd. on SR 776 adno=54535240 $15.00 OFF($ 45 Purchase) $15.00 OFF $45 Purchase. Expires 5/31/18 Cannot be used on mulch and bulk items, annuals, or sale item s. Not redeemable for cash. Coupons m ust be presented at time of purchase. Refunds will not be given. No copies. One per purchase. Some restrictions may apply. BUY 2 (3 Gallon Plants) GET 1 (3 Gallon Plant)FREELimit 1 Free Per Coupon Expires 5/31/18 Must bring in coupon from paper. No Copies. Must be presented at time of purchase. Refunds will not be given. Some restrictions may apply.

PAGE 19

4B SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299 adno=50534197

PAGE 20

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 5BThe Florida Department of Agriculture and Consumer Services contracts with All Faiths Food Bank to distribute free U.S. Department of Agriculture commodities. Eligible residents will receive nine to 12 free commodities. Eligibility for the food program is determined by household size and income. People who receive food stamps are automatically eligible. Recipients must sign a declaration of need but no paperwork is necessary. Sarasota County distribution will be at the following sites. Schedules are subject to change. South Sarasota County€ Englewood Helping Hand, Monday-Thursday 9:30 a.m.-2:30 p.m., 700 E. Dearborn St., Englewood, 941-474-5864 € Salvation Army Venice, Monday-Friday 9 a.m.-12 p.m. and 1-4 p.m., 1051 Albee Farm Road, Venice, 941-379-6333 € Seventh-day Adventist Church, June 19, 4:30-6 p.m., 2375 S. Seaboard Ave., Venice, 941-993-7702 € Good Shepherd, June 6 and 20, 1011:30 a.m., 1115 Center Road, Venice, 941-379-6333 € Trinity Presbyterian Church, June 22, 10:30 a.m.-noon, 4365 State Road 776, Venice, 941-492-6384 € Laurel Civic Association, June 20, 11 a.m.-2 p.m., 509 Collins Road, Nokomis, 941-483-3338 € Nokomis Park Comm Center, June 13 and 27, 9-10:30 a.m., 234 Nippino Trail, Nokomis, 941-379-6333 € Salvation Army North Port, Monday-Friday, 9 a.m.-12 p.m. and 1-3 p.m., 4940 Pan American Blvd., North Port, 941-240-5108 € St. Nathaniel Episcopal Church, June 7 and 21, noon2 p.m., 4200 South Biscayne Drive, North Port, 941-426-2520; € Face of Hope Foundation, June 29, 11:30 a.m.-1:30 p.m., 12765 South Tamiami Trail, North Port, 941-257-8495 For more information and to “nd other food assistance locations, call 941-379-6333 or visit: AllFaithsFoodBank.org.USDA June Food distribution setSTAFF REPORT Sertoma Club of Venice presented the Students of the Year Awards to Venice High School seniors Evan Claessens and Jennifer White, and the Educator of the Year Award to Beth Donofrio May 10 at its regular meeting at Hotel Venizia. Each student received a $2,500 scholarship, while Donofrio received $1,000. The scholarships were presented at the VHS Awards Night May 17 by Sertoma President Kit McKeon and club member Bob Vedder.Students Claessens, who holds a 4.3 grade-point average, is a member of the National Honor Society and the French Honor Society. He is a four-year volunteer with Project Graduation. Claessens represented VHS at Boys State in Tallahassee. He plans to attend the University of Florida in Gainesville, where he will pursue a degree in city planning and urban development. Claessens is a history buff and enjoys reading and boating with his family. He is the son of Eric and Melissa Claessens of Englewood. White, whose gradepoint average is 4.0, is an international baccalaureate student who is the captain of the varsity soccer and varsity cross country teams and secretary and cofounder of Operation Smile, and who has mentored others while participating in 11 mission trips with her church, where she was named youth rector for the Diocese of Southwest Florida. White plans to attend the University of Florida in Gainesville in the fall. She is the daughter of Kevin and Lisa White of Nokomis.EducatorA 17-year veteran of teaching, Donofrio is in her third year at VHS. Last year, she was named Florida Reading Associations Teacher of the Year and she is the current Teacher of the Year at Venice High School. Donofrio speaks about reading and blogging at education conferences and is a freelance writer for the Venice Gondolier Sun newspaper. She had a year of her teaching life chronicled in the book, Teacher to Teacher: Learning from Each Other.ŽSertoma honors Students, Educator of the YearFROM SERTOMA CLUB OF VENICE PHOTO BY PRION PHOTOGRAPHYSertoma President-elect Stephen Lingley (third from left) congratulates Students of the Year Jennifer White and Evan Claessens, and Educator of the Year Beth Donofrio (right). PETSAREGOODFORYOURMENTALANDPHYSICALWELLBEING.Find that special companion in the Classifieds today! SP17509WantToGet ?ItsEasyƒJust SHOP adno=8606603 adno=719742 To place an Ad on this page, please call 941-429-3110 Have a Safe and Happy Memorial Day. adno=719583SELLING Florida Lifestyles!941-661-3153” lifestyles@comcast.netKim Paolicelli Keller Williams Peace River Partners Team Paolicelli Kim & BillSpecializing in Residential, New Construction, and Vacant Land! Let my experience and enthusiasm work for you.ŽWhen Buying or Selling work with over 27 years experience. PATTY GILLESPIEREALTOR, SRES, GRI, CSSS14850 Tamiami Trail € North Port941-875-2755www.pattygillespie.comAnchor adno=719581Meet Patty. Comfortable and con“ dent, those are the feelings you come away with after meeting Patty. Heres someone you can relate to and who you will enjoy. Patty has the ability to impart trust and caring, because she wants your real estate experience to be an enjoyable adventure. Buying and/or selling a home has been well documented as a stressful and demanding experience. Patty takes these factors out of the process and gives you the con“ dence you need to make your housing experience what it should be … positive and rewarding. Call Patty, meet a friend! Ellen McCarthy, Broker Assoc. Multi Million $ Producer Specializing in Residential, Waterfront, New Construction, Lots and Commercial. 19700 Cochran Blvd Port Charlotte, FL 33948 Direct: 941-235-5648 ellenmc@portcharlotte-pgi.com www.Portcharlotte-pgi.com adno=719715 adno=719582 Award Winning Multi-Million Dollar Producerwww.ISellHomesInParadise.com941-586-846319700 Cochran Blvd. Port Charlotte, FL 33948 shelleegee@verizon.net "People Helping People"Shellee & Jimmy "G" Guinta REALTOR Office 335 Tamiami Trl. Port Charlotte, FL 33953 (941) 740-0529 maureen@kelligroup.com www.kelligroup.com Maureen Duso Realtor adno=719714 Let me put my experience to work for you!Ž adno=8601662 Jan Demers PA Realtor An c hor of Marina Park Mobile: 941-276-2583 jandemerspa@gmail.com www.jandemers.listingbook.com 150 Laishley Court Punta Gorda, FL 33950 Each office is independently owned and operated adno=719695 adno=54532291 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentMAY SPECIALSHours M-F 7:30 AM TO 5 PM SAT 7:30 AM TO 2 PMTOP SOIL 1 C.F. BAG 6/$10 LAWN FERT. 16-2-8 $21A-BROWN MULCH $2.00 C.FT. BAGWOLVERINE CAP ROCK SHOVEL $69TALSTAR INSECT CONTROL $28adno=54532580

PAGE 21

6B SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITIONOlivia Boczniewiez and Natalie Olendar were two of 11 local high school graduates who received a scholarship from the volunteer auxiliary at Doctors Hospital of Sarasota. Each year, the volunteer auxiliary awards scholarships to local graduates pursuing a career in health care. This year, 11 graduates from six area high schools were awarded over $40,000 in scholarships. This is one of the most important activities of the auxiliary,Ž said Jef Friton, Auxiliary president. Health care is a critical industry, so it is inspiring and rewarding to be able to help these students as they start the next chapter of their lives and education.Ž Boczniewiez is attending the University of Florida, majoring in biology. Olendar is majoring in nursing at the University of Pennsylvania. The Auxiliary and scholarship fund were both established in 1967. Since its inception, the group has awarded more than $1 million in scholarships to local students. The money is raised through sales at the hospital gift shop, fundraising and donations.Hospital auxiliary awards scholarshipsFROM DOCTORS HOSPITAL AUXILIARY PHOTO COURTESY OF DOCTORS HOSPITAL AUXILIARYOlivia Boczniewiez, left, and Natalie Olendar, Venice High School graduates, each received a scholarship from the volunteer auxiliary at Doctors Hospital as they pursue healthcare careers. Following a successful inaugural summer season in 2017, Dog Days Theatre will return to the FSU Center for Performing Arts with Joe Ortons farce What the Butler SawŽ and a modern adaptation of Henry James The Turn of the Screw.Ž The season opens Thursday, July 12 and closes Sunday, Aug. 26. Tickets may be purchased for $30 for either production separately, or a two-show season package is available for $55. Specially-priced previews and opening night receptions are also scheduled. Dog Days Theatres 2018 season is made possible with support from The Observer, Sarasota County Tourist Development Tax Services, The Exchange, and WUSF Public Media, and is presented by FSU/Asolo Conservatory for Actor Training. Our “rst season of Dog Days was wonderfully successful,Ž says Greg Leaming, producer of Dog Days Theatre and Conservatory Director for Asolo Conservatory. We are all so happy to make this project an annual event in Sarasota; something that appeals to our yearround community and will satisfy an intelligent, sophisticated audience looking for lighter fare suitable to the dog days of summer in Florida.Ž Dog Days Theatre is a special initiative of FSU/ Asolo Conservatory for Actor Training, where current students in the program are able to work alongside Conservatory graduates and professional actors from around the country. Plays are presented in the Cook Theatre in the FSU Center for Performing Arts: an intimate 161-seat theater that showcases strong production design and the craft of the actor. The “nal play from British playwright Joe Orton, What the Butler Saw,Ž was written in the swinging. 60s, but points an acerbic “nger at the sexual “xations of today. This wild comedy centers around psychiatrist Dr. Prentices seduction of his secretary and his increasingly madcap attempts to hide the affair from his wife, a randy bellhop, and the Minister of Mental Health. What the Butler SawŽ plays July 12…29. Penned by Henry James, a pillar of American literature, The Turn of the ScrewŽ tells the haunting story of a young governess caring for two children in Essex following the sudden death of their parents. After she witnesses one inexplicable supernatural event after another, the governess is forced to question if these events are paranormal or a symptom of her imagination. Playwright Jeffrey Hatcher (Tuesdays With MorrieŽ) adapted the novella for the stage in 1997. The Turn of the ScrewŽ plays Aug. 9 26. Tickets for What the Butler SawŽ and The Turn of the ScrewŽ are $30 for matinee and evening performances. A two-show season package is available for $55. Both productions will also stage two previews performances each, one pay-what-you-can and one for $25. Tickets to either opening night performance are $40 and includes a post-show reception. Wednesday and Thursday performances are at 7:30 p.m., Friday performances are at 8 p.m., Saturdays have a 2 p.m. matinee and 8 p.m. performance, and Sundays only area a 2 p.m. matinee. To purchase tickets, call (941) 351-8000 or 1-800-361-8388, go to the Asolo Repertory Theatre Box Of“ce, 5555 North Tamiami Trail, Sarasota or visit: AsoloRep.org. The box of“ce closes at 5 p.m. when there are no evening performances, and phone reservations close one hour before all performances.Tickets on sale for Dog Days TheatreFROM ASOLO CONSERVATORYThe Exchange (formerly the Womans Exchange) will award $250,000 to 19 regionally based arts and cultural organizations and 22 students. The awards will be given at an invitation-only event at The Exchange on June 7. The Venice Chorale is one of the art groups to have received an award, which will go toward the expansion of apprentice and youth programs. Were honored to play an integral role in our regions rich arts and cultural tapestry,Ž says Karen Koblenz, The Exchanges executive director and CEO. These funds can be game-changing for our grantees, who often credit The Exchange for supporting pivotal moments in their success.Ž Koblenz points out that the organizational grants are for speci“c projects and outreach programs, including performances, exhibitions, education initiatives and special series. She explains that The Exchanges board bases its granting decisions on the long-term stability and “nancial health of the organizations, the programs overall appeal to the public and the educational impact these programs will have on area students. Individual scholarships are awarded based on grade point average, the individuals artistic goals and achievements, and letters of recommendation. Were especially interested in programs that explore diversity, nurture educational opportunities, and promote a vibrant and civically engaged community,Ž Koblenz said. The cultural arts industry plays a pivotal role in our regions economic health and serves as a magnet for tourism. Were proud to invest in our homegrown creative talents.Ž She adds that the monies used for these grants and scholarships were earned entirely through the organizations 15,000-square-foot consignment boutique in downtown Sarasota. Since 1962, The Exchange has awarded more than $8 million in grants to local non-profits and high school and college students pursuing a higher education in the arts. In addition to Venice Chorale, grant recipients are: € Arts and Cultural Alliance: Inspire Sarasota; € Asolo Theatre, Inc.: 2018-2019 season; € Florida Studio Theatre: 2018-2019 Winter cabaret series; € FSU/Asolo Conservatory for Actor Training: 2018 season of Dog Days Theatre; € Gloria Musicae: Patriotic Showcase; € Hermitage Artist Retreat: Hermitage Artists Programs live streaming project; € Key Chorale: Misatango Celebration of South American Music and Dance; € La Musica di Aslo: La Musica educational outreach; € Manatee Concert Band: 2018-2019 season; € Perlman Music Program/Suncoast: Outreach programs; € Players Theatre: Season sponsor; € Pops Orchestra: 2018-2019 concert season; € Sarasota Ballet: World premier by Ricardo Graziano; € Sarasota Cuban Ballet School: On Stage program; € Sarasota Opera: Sarasota Youth Operas performance of Benjamin Brittens The Little Sweep; € Sarasota Orchestra: Young Persons Concerts program; € Selby Gardens: The 2019 Jean and Alfred Goldstein Exhibition; € Van Wezel Foundation, Inc.: Schooltime Performances program; € Westcoast Black Theatre Troupe: 20182019 main stage season. The scholarship recipients are: High School: Jessica Apatow; Zoe Heil; Beatrice Kelly; Ariana Koopman; Laura Elizabeth McKenna; Rachael Rice; Theo Shultz; Alyssa Volack. College: Margaux Albiez; Summer Altier; Victoria Byrd; Emily Cain; Marie Dull; Joshua Galindo; Melanie Gasparoni; Abigail Hodgson; Jessica Pope; Rachael Querreveld; Autumn Rose; Haley Rosenthal; Olivia Valek; Teia Watson. Established in 1962, The Exchange, 539 S. Orange Ave., Sarasota, is a self-sustaining organization of vital importance to the community. A consignment store like no other, it has become a favorite haunt for Sarasota residents and for visitors from around the world. With funds received from its consignment operation, which consists of over 260 volunteers and 5,000 consignors, The Exchange annually awards grants and scholarships to support the arts in Sarasota and Manatee counties. The 15,000-squarefoot boutique offers an ever-changing inventory of affordably priced treasures, including high-end furnitu re, clothing, jewelry and accessories. For more information, call 941-955-7859 or visit: SarasotaWEX.com. us.The Exchange gives $250,000 to groups, studentsBy SY BYRONGUEST WRITERCarnival Cruise Line today previewed its new Fleet Operations Center (FOC) in Miami, the largest and most advanced in the cruise industry. The 35,000-square-foot facility is custom-designed for hands-on, aroundthe-clock monitoring and support of the lines 26 cruise ships. The Carnival Cruise Line FOC is the “rst facility of its kind in South Florida and features a state-of-the-art tracking and data-analysis platform that enables real-time information sharing between Carnival ships and specialized shoreside teams designed to support ”eet operations. It was unveiled during a ribbon cutting ceremony and interactive demonstration of its most innovative new high-tech features, which is anchored by a 74-foot-long video wall comprising 57 LED screens. The high-de“nition wall displays the status of all ships, including weather, itinerary updates, safety, engine and environmental updates. Additionally the status of ports, ships logistics, guest operations and a host of other functions are also monitored. The 24/7/365 system will support the work of cross-functional teams, including technical, nautical, port and guest operations, environmental operations and compliance, occupational safety, technical services, and other key areas. Seating is arranged in open podsŽ aligned with Carnivals ship classes, to invite constant collaboration, integration and streamlined communication between these and other departments, bringing together all areas of expertise into shared spaces. In designing the FOC, we combined best practices from the military, government and industry to achieve a generational leap in facility design, sophisticated technology and utilization, creating the largest and most advanced ”eet operations center in the industry,Ž said Carnival Cruise Line President Christine Duffy. Nothing is more important than the safety of our guests and crew, and this new facility enhances our already comprehensive approach to safety and operational excellence.Ž Carnival built custom tools for use and integration into the FOC, such as the proprietary software applications NeptuneŽ and Argos.Ž Developed in-house, Argos is an always-awake knowledge management tool that harnesses information from thousands of data points and overlays rulesbased decision making, predictive alerting and queuing into one visual dashboard. The result is at-a-glance situational awareness across the ”eet that signi“cantly improves communication from ship to shore, enhances safe passage of ships, improves operational ef“ciencies and supports overall environmental initiatives. Neptune captures and provides analytics for dozens of distinct parameters for navigational safety from each ship, focusing on the following strategic areas to optimize safety, ef“ciency and overall ”eet performance: € Nautical Operations & Safety „ including the capability to see current radar visuals, stability conditions, automation, the Safety Management and Command System, and webcams from each ship, along with GPS location, routing, ship conditions and weather data. € Procedural Optimization & Ef“ciency „ including speeds, navigational data and engine conditions. € Sustainability „ including fuel and energy usage, emissions levels, water and waste management. The FOC brings together real-time information for decision making. Integrated shoreside teams support our shipboard of“cers to act quickly and decisively while signi“cantly increasing the operational ef“ciency of our ships,Ž said Gus Antorcha, Carnival Cruise Lines chief operating of“cer. Carnival partnered with Constant Technologies, Inc., a design “rm that specializes in building operations centers in the public and private sectors. The design includes an open concept ”oor plan with sustainable furnishings and ergonomic features such as the ceilings blue lighting which minimizes eye fatigue, all sit/stand desks and carpeting made from recycled “sh nets. There are also multiple conference rooms that are linked via video screens to the main LED wall and are intended to be utilized by support teams that would assist during any incidents. The South Floridabased facility is the third and largest in Carnival Corporations global FOC network, complementing those in Seattle, Washington, and Hamburg, Germany, where Neptune was “rst piloted. While the new location primarily is dedicated to Carnival Cruise Line, it includes the ability to monitor the entire 103-ship ”eet among parent company Carnival Corporations nine operating lines and it can act as the FOC for any of them at a moments notice.Carnival unveils advanced operations centerSTAFF REPORT

PAGE 22

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 7BAREA PROPERTY TRANSFERS ENGLEWOOD COURTESY OF ENGLEWOOD AREA BOARD OF REALTORSML# Status Address Zip Code City Sq. Ft. Community Price BE FB HB Built Pool Property Style Sold Terms Sold Date SP/SqFt SP/LP Ratio D5923567 SLD 13100 S MCCALL RD Unit#180 33981 PORT CHARLOTTE 910 PORT CHARLOTTE SEC 95 02 $110,200 2 2 0 1984 None Villa Cash 5/16/2018 $121.10 0.96 D5923159 SLD 9 SAVONA AVE 34223 ENGLEWOOD 1,152 ALAMEDA ISLES $112,000 2 2 0 1979 Community Mobile Home Cash 5/17/2018 $97.22 0.96 D5920791 SLD 225 BAYO ST 34223 ENGLEWOOD 438 GULF BAY COOP $113,000 1 1 0 1967 None Mobile Home Cash 5/18/2018 $257.99 0.97 D5923673 SLD 10399 TORLEY AVE 34224 ENGLEWOOD 1,020 PORT CHARLOTTE SEC 064 $122,000 2 2 0 1982 None Single Family Residence Ca sh 5/18/2018 $119.61 1.03 A4210936 SLD 13100 S MCCALL RD Unit#128 33981 PORT CHARLOTTE 850 PORT CHARLOTTE SEC 95 02 $119,000 2 2 0 1984 None Villa Cash 5/18/2018 $140 0.98 D5916712 SLD 6800 PLACIDA RD Unit#213 34224 ENGLEWOOD 1,092 FIDDLERS GREEN PH 01 BLDG 03 $120,000 2 2 0 1984 Community Condomi nium Cash 5/18/2018 $109.89 0.96 D5923838 SLD 1620 FAUST DR 34224 ENGLEWOOD 1,383 GULF WIND $135,000 2 2 0 1970 None Single Family Residence FHA 5/16/2018 $97. 61 1 D5920467 SLD 6800 PLACIDA RD Unit#1018 34224 ENGLEWOOD 1,092 FIDDLERS GREEN 02 PH 06 BLDG 03 $125,000 2 2 0 1992 Community Con dominium Cash 5/14/2018 $114.47 0.93 D5922417 SLD 9500 FIDDLERS GREEN#204 33947 ROTONDA WEST 1,230 FIDDLERS GREEN NATURE TRAIL BL $130,000 2 2 0 2005 Community Con dominium Cash 5/14/2018 $105.69 0.93 D5923999 SLD 10213 WINSTEAD AVE 34224 ENGLEWOOD 1,014 PORT CHARLOTTE SEC 064 $150,000 2 2 0 1983 None Single Family Residence Conventional 5/16/2018 $147.93 1.01 D6100269 SLD 7070 PLACIDA RD Unit#1211 33946 PLACIDA 680 HARBORTOWN VILLAGE PH 02 $165,900 1 1 0 1985 Community Condominium Cash 5/18/2018 $243.97 1 D5923527 SLD 1262 LOMA LN 34224 ENGLEWOOD 1,235 MAY TERRACE $167,000 2 2 0 1987 None Single Family Residence Conventional 5/18 /2018 $135.22 0.97 D5923878 SLD 7127 TUXEDO ST 34224 ENGLEWOOD 1,254 PORT CHARLOTTE SEC 074 $181,000 2 2 0 1987 Private Single Family Residence C ash 5/18/2018 $144.34 1.01 D5923704 SLD 8409 PLACIDA RD Unit#407 33946 PLACIDA 1,009 CAPE HAZE RESIDENCE C 7/9 BLDG 9 $184,000 2 2 0 2007 Community Condo minium Cash 5/18/2018 $182.36 1.02 D5922624 SLD 11 OAKLAND HILLS CT 33947 ROTONDA WEST 1,737 ROTONDA WEST OAKLAND HILLS $179,900 3 2 0 1973 Private Single Family Residence Cash 5/14/2018 $103.57 1 D5922353 SLD 1289 CORAL LN 34224 ENGLEWOOD 1,674 MAY TERRACE $187,000 2 2 0 1979 None Single Family Residence Conventional 5/1 7/2018 $111.71 0.99 A4209142 SLD 150 ENGLEWOOD ISLES#204 34223 ENGLEWOOD 1,080 MARINA ISLES $190,000 2 2 0 1980 Community Condominium Cash 5/15/20 18 $175.93 0.98 D5920315 SLD 1094 BAY HARBOR DR 34224 ENGLEWOOD 1,800 BAY HARBOR ESTATE $185,000 2 2 1 1979 None Single Family Residence Cash 5/16/2018 $102.78 0.93 N5916491 SLD 8461 KINGLET DR 34224 ENGLEWOOD 1,680 LEMON BAY ISLES PH 04 $187,000 3 2 0 2011 Community Manufactured Home Cash 5/15/2018 $111.31 0.89 N5916304 SLD 9820 NOSTALGIA PL 34223 ENGLEWOOD 1,348 HERITAGE CREEK $238,000 2 2 0 2013 Community Single Family Residence Cash 5/16/2018 $176.56 0.95 D6100036 SLD 567 ROTONDA CIR 33947 ROTONDA WEST 1,879 ROTONDA WEST BROADMOOR $245,000 3 2 0 1992 Private Single Family Residen ce Cash 5/18/2018 $130.39 0.98 T2933883 SLD 9400 LITTLE GASPARILLA J-2 33946 PLACIDA 946 HIDEAWAY BAY BEACH CLUB $250,000 2 2 0 1997 Community Condominium Conventional 5/16/2018 $264.27 1 C7242396 SLD 158 ANNAPOLIS LN 33947 ROTONDA WEST 2,150 ROTONDA WEST OAKLAND HILLS $253,950 4 2 0 2018 None Single Family Resid ence Conventional 5/15/2018 $118.12 0.98 D5923942 SLD 13308 BUCKETT CIR 33981 PORT CHARLOTTE 1,710 PORT CHARLOTTE SEC 095 $245,000 3 2 1 2001 Private, Community Single Family Residence Cash 5/14/2018 $143.27 0.94 N5916681 SLD 1982 NEPTUNE DR 34223 ENGLEWOOD 1,573 OVERBROOK GARDENS $240,000 2 2 0 1979 Private Single Family Residence Conve ntional 5/18/2018 $152.57 0.92 N5916618 SLD 15 SPORTSMAN TER 33947 ROTONDA WEST 1,522 ROTONDA WEST BROADMOOR $250,000 3 2 0 1998 Private Single Family Reside nce FHA 5/14/2018 $164.26 0.94 C7245537 SLD 147 MARINER LN 33947 ROTONDA WEST 2,330 ROTONDA WEST PINEHURST $274,750 4 2 0 2018 None Single Family Residence C ash 5/14/2018 $117.92 1 D5923864 SLD 1760 GULF BLVD Unit#601 34223 ENGLEWOOD 760 EL GALEON BY SEA $269,500 1 1 0 1984 Community Condominium Cash 5/18/ 2018 $354.61 0.96 N5915555 SLD 1371 BACKSPIN DR 34223 ENGLEWOOD 1,532 BOCA ROYALE PH 1 $285,900 2 2 0 2015 Community Villa Cash 5/18/2018 $186.6 2 0.99 D5922257 SLD 156 CLEAR LAKE DR 34223 ENGLEWOOD 1,961 STILLWATER $275,000 2 2 0 2004 None Single Family Residence Cash 5/15/201 8 $140.23 0.92 D5922779 SLD 95 FAIRWAY RD 33947 ROTONDA WEST 1,847 ROTONDA PINEHURST $295,000 3 2 0 2014 Private Single Family Residence VA 5 /16/2018 $159.72 0.98 D5924104 SLD 27 TEE VIEW PL 33947 ROTONDA WEST 2,047 ROTONDA WEST PINE VALLEY $295,000 4 2 1 2004 Private Single Family Reside nce Cash 5/17/2018 $144.11 0.95 D5924143 SLD 1750 WINSTAN AVE 34223 ENGLEWOOD 1,260 LAMPS ADD 01 $325,000 2 2 0 1960 Private Single Family Residence Cash 5/15 /2018 $257.94 1 C7249868 SLD 7415 TREADWAY RD 33981 PORT CHARLOTTE 1,771 PORT CHARLOTTE SEC 095 $330,000 3 2 0 2018 Private Single Family Residence Conventional 5/15/2018 $186.3 4 1 D5918444 SLD 2618 TITANIA RD 34224 ENGLEWOOD 1,452 GULF WIND $325,000 3 3 0 1979 None Single Family Residence Conventional 5/1 5/2018 $223.83 0.96 N5916309 SLD 311 OAKWOOD CIR 34223 ENGLEWOOD 1,718 ENGLEWOOD ISLES SUB $335,000 3 2 0 1982 Private Single Family Residence Con ventional 5/18/2018 $194.99 0.98 N5917107 SLD 846 VAN GOGH RD 34223 ENGLEWOOD 2,124 ARTIST ACRES $323,000 3 2 0 2002 Private Single Family Residence Convention al 5/18/2018 $152.07 0.93 N5915647 SLD 9 AMBERJACK CV 33946 PLACIDA 2,170 CAPE HAZE WINDWARD $350,000 3 3 0 1990 Private Single Family Residence Convent ional 5/16/2018 $161.29 0.92 C7400829 SLD 1474 DEER CREEK DR 34223 ENGLEWOOD 1,520 POINT PINES $350,000 3 3 0 1962 Private Single Family Residence Cash 5/1 6/2018 $230.26 0.92 C7250476 SLD 47 PINEHURST PL 33947 ROTONDA WEST 2,232 ROTONDA WEST PINEHURST $375,000 3 2 0 2009 Private Single Family Residen ce Conventional 5/15/2018 $168.01 0.99 D5922605 SLD 1792 WINSTAN AVE 34223 ENGLEWOOD 1,614 LAMPS 1ST ADD $385,000 2 2 0 1950 None Single Family Residence Cash 5/15/2 018 $238.54 0.92 D6100354 SLD 9540 APPLIN CIR 33981 PORT CHARLOTTE 2,157 PORT CHARLOTTE SEC 081 $429,900 3 2 0 2006 Private Single Family Resid ence Cash 5/18/2018 $199.30 1 D5921802 SLD 9332 MIAMI CIR 33981 PORT CHARLOTTE 2,116 PORT CHARLOTTE SEC 071 $406,050 3 2 0 2018 Private Single Family Reside nce Conventional 5/15/2018 $191.90 0.93 D5920993 SLD 959 BOUNDARY BLVD 33947 ROTONDA WEST 2,167 EAGLES PRESERVE SUBDIVISION $492,000 3 3 0 2017 Private Single Family Residence Cash 5/14/2018 $227.04 1.11 D5922697 SLD 1400 BEACH RD Unit#2 34223 ENGLEWOOD 1,690 MARINER VILLAGE PH II $405,000 2 2 0 1995 Community Condominium Cash 5/18/2018 $239.64 0.9 C7244116 SLD 15466 MCCOMB CIR 33981 PORT CHARLOTTE 2,858 PORT CHARLOTTE SEC 081 $442,000 3 2 2 2002 Private Single Family Resi dence Conventional 5/16/2018 $154.65 0.95 D5917920 SLD 7512 PALM ISLAND #1122 33946 PLACIDA 1,568 PALM ISLAND VILLAGE BLDG 01 $440,000 3 3 0 1983 Community Condominium Cash 5/15/2018 $280.61 0.9 D5923381 SLD 1480 GULF BLVD Unit#107 34223 ENGLEWOOD 1,296 ENGLEWOOD BEACH PLACE $450,000 2 2 0 1981 Community Condominium Cas h 5/17/2018 $347.22 0.9 D5922271 SLD 260 KETTLE HARBOR DR 33946 PLACIDA 1,426 PALM ISLAND ESTATES UN 4 $623,000 3 2 0 1978 Private Single Family Resid ence Conventional 5/18/2018 $436.89 0.94 D5922610 SLD 861 HARVARD ST 34223 ENGLEWOOD 3,000 LEMON BAY PARK $660,000 3 2 0 2009 None Single Family Residence Conventional 5/17/2018 $220 0.95D5914686 SLD 11180 HACIENDA DEL MAR 33946 PLACIDA 2,557 HACIENDA DEL MAR $685,000 3 3 1 2006 Community Condominium Cash 5/15/ 2018 $267.89 0.93 D5923715 SLD 15570 MEACHAM CIR 33981 PORT CHARLOTTE 3,032 PORT CHARLOTTE SEC 093 $755,000 3 2 1 2013 Private Single Family Res idence Conventional 5/16/2018 $249.01 0.97 D5923830 SLD 4015 BAY OAKS CIR 34223 ENGLEWOOD 1,709 BAY OAKS $850,000 3 3 0 1963 None Single Family Residence Cash, Conventio nal 5/19/2018 $497.37 0.97 D5922007 SLD 5000 GASPARILLA RD#VH18 33921 BOCA GRANDE 1,540 VILLAGE BOCA GRANDE CLUB $879,000 3 3 0 1988 Community Single Fam ily Residence Conventional 5/18/2018 $570.78 1 D6100552 SLD 809 SOUTH HARBOR DR 33921 BOCA GRANDE 1,910 BOCA BAY MASTER ABEACH VI $1,175,000 3 3 0 2000 Community Townhouse C onventional 5/16/2018 $615.18 1 A4181501 SLD 1265 BAYSHORE DR 34223 ENGLEWOOD 6,588 ENGLEWOOD GARDENS $1,500,000 4 5 2 1992 Private Single Family Residence Ca sh 5/15/2018 $227.69 1.08 D5921239 SLD 11 SEAWATCH DR 33921 BOCA GRANDE 3,203 SEAWATCH BOCA GRANDE $1,875,000 3 3 0 1989 Community Single Family Residence Cash 5 /15/2018 $585.39 0.94SOUTH SARASOTA COUNTY COURTESY OF VENICE AREA BOARD OF REALTORSML# Status Address Subdivision Name Sq. Ft. Pool Price BE FB HB Built Property Style Sold Terms Sold Date SP/SqFt SP/LP RatioN5916915 Sold 908 VILLAS DR #55 Venice Villas No $110,000 1 1 0 1973 Condominium Cash 5/18/2018 458.33 0.88 N5915767 Sold 519 ALBEE FARM RD #106 Las Palmas No $125,000 2 2 0 1974 Condominium Conventional 5/14/2018 138.58 1 A4186553 Sold 365 GARDENIA RD Venice Gardens No $131,000 2 2 0 1959 Single Family Residence Cash 5/14/2018 127.18 0.91 N5917334 Sold 312 CITRUS AVE Citrus Highlands No $132,000 3 2 0 1957 Single Family Residence Cash 5/14/2018 75.34 0.89 N5916822 Sold 638 BIRD BAY DR E #203 Bird Bay Village No $135,000 2 2 0 1983 Condominium Cash 5/15/2018 152.03 0.93 T2914883 Sold 1331 LAKESIDE DR Venice Gardens No $145,000 2 1 1 1970 Single Family Residence Cash 5/15/2018 106.54 0.88 U7854387 Sold 937 CAPRI ISLES BLVD #57 Par Four No $147,900 2 2 0 1986 Condominium Cash 5/18/2018 162.89 0.97 A4214286 Sold 941 DEVON RD South Venice No $153,000 2 2 0 1972 Single Family Residence FHA 5/18/2018 162.08 1.06 N5914907 Sold 638 BIRD BAY DR E #204 Bird Bay Village No $153,000 2 2 0 1983 Condominium Cash 5/15/2018 172.3 0.96 A4205042 Sold 1720 CAMBRIDGE DR Venice Gardens No $162,795 2 2 0 1975 Single Family Residence Cash 5/18/2018 133.22 1.09 N5916746 Sold 5203 L PAVIA BLVD #5203 L Pavia No $175,000 2 2 0 2002 Condominium Conventional 5/15/2018 152.44 0.97 N5913425 Sold 707 SORRENTO INLT #707 Sorrento Inlet No $175,000 2 2 0 1982 Condominium Conventional 5/18/2018 122.46 0.97 N5915323 Sold 1207 E VENICE AVE East Gate No $177,000 3 2 0 1985 Single Family Residence FHA 5/18/2018 139.81 1.01 N5916794 Sold 349 HILLVIEW RD Venetian Gardens No $179,000 2 2 0 1979 Single Family Residence VA 5/18/2018 171.95 1.02 A4214885 Sold 3036 HERON LAKE CT #8-A Heron Lakes No $183,000 3 2 0 1984 Condominium Conventional 5/16/2018 157.76 0.99 N5916495 Sold 1000 GARDENS EDGE DR #1011 Magnolia Park No $195,000 2 2 0 2007 Condominium Cash 5/15/2018 157.89 0.98 N5916456 Sold 1752 VALENCIA DR Venice Gardens No $200,000 3 2 0 1966 Single Family Residence Cash 5/14/2018 101.52 0.91 A4213045 Sold 482 BEVERLY RD South Venice No $203,047 3 2 0 1955 Single Family Residence Conventional 5/18/2018 144.93 0.99 N5914654 Sold 130 ALTAIR RD South Venice Yes $208,000 2 2 0 2001 Single Family Residence Conventional 5/16/2018 198.1 0.95 N6100006 Sold 618 LESLIE LN #82 Leslie Park No $210,300 2 2 0 2006 Single Family Residence Cash 5/16/2018 162.02 0.94 N5916033 Sold 988 EUCLID RD South Venice No $212,900 3 2 0 1987 Single Family Residence FHA 5/18/2018 161.78 1 N5917071 Sold 1400 CAMBRIDGE DR Venice Gardens No $223,313 2 2 1 1972 Single Family Residence Conventional 5/17/2018 133.24 0. 99 N5916700 Sold 1415 PIEDMONT RD South Venice No $225,000 3 2 0 1987 Single Family Residence Conventional 5/17/2018 125.56 0.9 N5916691 Sold 3156 WILLOW SPRINGS CIR Willow Springs No $227,000 3 2 0 1987 Single Family Residence Conventional 5/17/2018 122 .7 0.95 N5917187 Sold 1623 E CYPRESS POINT DR Venice Gardens Yes $230,000 3 2 0 1979 Single Family Residence Conventional 5/18/2018 124.46 1.1 D5921837 Sold 291 CRANE RD South Venice No $230,000 3 2 0 2002 Single Family Residence Conventional 5/18/2018 142.06 0.98 N5915806 Sold 500 PAMETO RD Bay Point No $240,000 3 2 0 1958 Single Family Residence Conventional 5/18/2018 165.52 0.96 N5915588 Sold 800 CITRUS RD South Venice No $245,000 3 2 0 1981 Single Family Residence Conventional 5/15/2018 122.19 0.98 N5916599 Sold 1024 HARBOR TOWN DR Patio Homes Of Chestnut Creek No $250,000 3 3 0 1995 Single Family Residence Cash 5/15/2018 132.98 0.93 N5914970 Sold 8992 EXCELSIOR LOOP Rapalo No $254,000 3 2 0 2017 Single Family Residence Cash 5/18/2018 151.91 0.98 N5917006 Sold 24757 BONIFAY PL Not Applicable No $255,000 3 2 0 2012 Single Family Residence Cash 5/15/2018 184.78 0.99 N5916834 Sold 800 SAN LINO CIR #824 San Lino No $260,000 2 2 0 2006 Condominium Conventional 5/15/2018 170.27 0.96 N5915292 Sold 4300 EXPEDITION WAY #103 Bay Street Village & Towncenter No $262,000 2 2 0 2018 Condominium Cash 5/15/2018 166.4 5 0.99 C7250804 Sold 261 DORCHESTER DR Venice East No $270,000 5 3 0 1972 Single Family Residence FHA 5/18/2018 115.38 0.98 U8000150 Sold 400 PERCHERON CIR Mission Valley Estates No $275,000 3 3 0 2018 Single Family Residence Cash 5/17/2018 85.94 0.7 1 N5916893 Sold 12448 SHIMMERING OAK CIR Grand Palm No $285,000 3 2 1 2014 Single Family Residence FHA 5/18/2018 169.64 0.98 A4202667 Sold 1009 INDIAN HILLS CT Jacaranda West Country Club Yes $285,000 3 2 1 1980 Single Family Residence Cash 5/14/2018 122.58 0.92 N5916184 Sold 1131 HARBOR TOWN WAY Patio Homes Of Chestnut Creek No $290,000 3 2 1 1990 Single Family Residence Cash 5/18/2018 150.65 0.97 N5916339 Sold 2234 TERRACINA DR Not Applicable No $292,000 3 2 0 2011 Single Family Residence Cash 5/15/2018 165.81 0.96 A4134238 Sold 137 MEDICI TER Venetian Golf & River Club No $300,000 3 2 1 2006 Single Family Residence Conventional 5/14/201 8 125.26 1.02 N5916660 Sold 1222 WATERSIDE LN Pinebrook South No $302,000 3 2 0 1978 Single Family Residence Cash 5/16/2018 164.94 0.94 N5915226 Sold 1100 SAN LINO CIR #1111 San Lino No $308,000 2 2 0 2007 Condominium Cash 5/15/2018 147.79 0.96 N5916930 Sold 11510 BLACKFIN ST Caribbean Village No $309,950 3 2 0 2015 Single Family Residence Cash 5/18/2018 171.81 0.97 A4213454 Sold 133 LOBLOLLY LN Laurel Pines Yes $310,000 3 2 0 1985 Single Family Residence Conventional 5/15/2018 183.11 1 N5915991 Sold 5384 LAYTON DR Ventura Village No $320,000 3 2 0 2011 Single Family Residence Cash 5/15/2018 142.03 0.96 N5916458 Sold 1308 VERMEER DR Sorrento Woods Yes $330,000 3 2 0 1988 Single Family Residence Cash 5/15/2018 146.15 0.92 N6100529 Sold 11577 RENAISSANCE Renaissance No $330,175 3 2 0 2018 Single Family Residence Cash 5/16/2018 170.46 1 N5915047 Sold 503 AZALEA RD South Venice No $334,000 3 2 1 2017 Single Family Residence Conventional 5/14/2018 197.52 0.99 N5917083 Sold 231 NOLEN DR Grande Oaks Preserve No $335,000 3 2 0 2015 Single Family Residence Cash 5/16/2018 160.67 0.96 N5917251 Sold 1542 WATERFORD DR Waterford Yes $350,000 3 2 0 1991 Single Family Residence Conventional 5/16/2018 142.05 0.97 N5914932 Sold 2124 DATE PALM WAY Venice Palms Yes $360,000 3 2 0 2002 Single Family Residence Cash 5/18/2018 186.92 0.98 T2926423 Sold 13755 YELMA STREET Islandwalk At The West Villages No $366,350 2 2 0 2018 Single Family Residence Cash 5/16/2018 196.86 1 A4198993 Sold 570 PINE RANCH EAST RD The Oaks Yes $367,886 4 2 1 1996 Single Family Residence VA 5/18/2018 162.64 0.98 N5915961 Sold 201 SAVONA WAY Venetian Golf & River Club Yes $393,000 2 2 0 2004 Single Family Residence Conventional 5/18/2018 206.52 0.98 N5913183 Sold 501 BARCELONA AVE #C Sunset Villas Of Venice No $407,000 3 2 1 2003 Condominium Cash 5/16/2018 275 0.95 N5916817 Sold 405 PARK LANE DR Bay Shore Sec Of Venice Yes $410,000 2 2 0 1960 Single Family Residence Conventional 5/15/2018 377.53 0.96 C7248370 Sold 415 PEBBLE CREEK CT Pelican Pointe Golf & Country Yes $410,000 3 2 0 1996 Single Family Residence Cash 5/15/2018 187.21 0.96 A4204933 Sold 508 MARSH CREEK RD Sawgrass Yes $420,000 3 2 1 2000 Single Family Residence Cash 5/18/2018 219.78 0.98 A4212158 Sold 427 BELLINI CIR Sorrento South Yes $440,000 3 2 0 1977 Single Family Residence Conventional 5/15/2018 243.36 0.9 5 O5559983 Sold 1226 FLYING BRIDGE LN Southbay Yacht & Racquet Club No $440,000 3 2 0 1979 Single Family Residence Conventional 5/16/2018 239.65 0.95 N5916774 Sold 326 MONTELLUNA DR Venetian Golf & River Club Yes $445,000 3 2 1 2005 Single Family Residence Cash 5/15/2018 189. 36 0.99 A4208617 Sold 21233 CHATTAHOOCHEE AVE Grand Palm Yes $471,289 3 2 1 2017 Single Family Residence Conventional 5/18/2018 207.98 0.98 N5917090 Sold 242 HIDDEN BAY DR #403 Not Applicable No $520,000 2 2 0 1999 Condominium Cash 5/14/2018 269.15 0.99 N5916701 Sold 601 4 BAYS DR Four Bays Yes $534,728 4 3 0 1974 Single Family Residence Cash 5/16/2018 218.08 0.92 A4403447 Sold 12635 DUNEDIN ST Grand Palm No $549,247 4 3 0 2018 Single Family Residence Cash 5/16/2018 188.94 1 N5912311 Sold 112 VENTANA WAY Venice Golf & Country Club Yes $600,000 3 3 0 1991 Single Family Residence Conventional 5/14/2018 226.24 1 N5914940 Sold 417 BEACH PARK BLVD Beach Park No $605,000 3 2 0 2011 Single Family Residence VA 5/18/2018 299.65 0.95 A4209051 Sold 1531 SOUTHBAY DR Southbay Yacht & Racquet Club Yes $750,000 4 5 0 1981 Single Family Residence Cash 5/17/2018 19 3.45 0.97

PAGE 23

8B SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 9B adno=50527205

PAGE 24

10B SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITIONOPINION SUN NEWSPAPERS GONDOLIER SUN EDITOR RONALD DUPONT JR. PHONE: 941-207-1218 rdupont@venicegondolier.com PUBLISHER GLEN NICKERSON PHONE: 941-207-1010 FAX: 941-484-8460 OUR VIEWI Died ...at Bunker Hill. Grapeshot tore through my body near New Orleans. Crushing hooves with riders as swirls of blue and gray „ and red „ crashed down on me in somewhat strange sounding places like Chickamauga, Antietam and Shiloh. The heat and swamp sucked at my last moments in the wilds of Cuba. A green fog of poisonous gas slithered over the side and into my trench, where water stood mixed with slime and blood. I lay face down in fetid pools clogged with jungle vines, lay with cold cheek against wet beach sand and fell from gingerbread doorways into cobblestone streets. I gasped for air but breathed only “re and oily water. I fell screaming from 14,000 feet, with shrapnel, ”ames and molten cockpit piercing me in a hundred places. Snow clung to my lashes, ice formed at the corners of my mouth, and a tiny wisp of vapor wafted off the crimson trickle from my ears. I fell forward and felt the jagged pain of bamboo beneath the water tearing at my ”esh. I felt the hot sands of the desert burning through my back until the sand felt strangely cold and then ... I felt ... nothing more. There was a sudden vacuum that sucked all the air away, and then a light with the brightness and heat of ten thousand suns in less than a millisecond before I dissolved. I died, but more than that, I was killed, before I was old enough to vote. I never knew the pleasure of savoring the memories that come with later years. I left mothers, fathers, husbands, wives, children, sweethearts, and friends to weep after me. Some of my former teachers, my small town librarian, and Coach sobbed openly when hearing the news. In learning of me, my sister ran screaming into her room. My brother wouldnt speak or eat for days. I lay where names and landscapes and faces were all foreign to me. To this day no one knows where the earth swallowed me. The seemingly endless, rolling sea became my secret sepulchre. I was tall and short and thin and heavy and young and older and cheerful and morose. I was a shop steward, a ditch digger, an insurance agent, a writer, an orange picker, a preacher, a ballplayer and the head of a grocery chain stretching from Baltimore to St. Louis. I lived around the corner, down the hall, over yonder, up the street, next door, above the garage, across the tracks, up the road a fair piece, on the hill, and out of a suitcase. I came from a family farm, newspaper, college campus, furniture factory, new car agency, and Broadway. Some folks called me Mick, or chink, bitch, coon, spic, homo, kike, and other really stupid names. Disgust you to read them? Think how it disgusted and hurt me to be called them. The meanness of those people in their gross ignorance upset, angered and frustrated me, but I served and died that even they could have their freedom of speech. I died that our liberty would not perish, that freedom would remain, that justice would prevail, that women and children would be safe from terror, that my home would be protected, that an idea would be proved right, that my buddy might live, because I was ordered into harms way, that we would push forward and that bosses back home could make more money. Sometimes I served and died for my country, sometimes my loved ones, sometimes for my ideals, and sometimes because „ well, sometimes in the horrible frightening noise and “re of battle „ sometimes I wondered why I served. But still, I served „ woman and man „ I served! This Memorial Day, its hoped youll think on these things. You are still free to think, speak and publish what you wish; free to worship, free to gather and to vote; free to succeed or to fail trying, because I gave the most I had „ my all. And for that, perhaps, you will pause a few moments in my honor; think and perhaps pray, in honor of others lost like me, or who also served but made it home, albeit, many disabled and „ certainly „ be thankful for those who serve today. Veterans realize the interruption of normal life brought by service to your country, and too many have known of my pain, my tears, and sickness of soul for the waste of human life. Yet, the giving of my life should not „ cannot „ be wasted. For perhaps somehow people „ voters, marchers, speakers, writers, the elected „ perhaps you, will “nd ways to collectively end the fright, the hurt, the grief, and the dying that is war. Especially the dying. My death, and thankfully, those veterans who gave so much, has extended the time given you to “nd that way. With the horrible weapons available today, the unstable hands that hover so near the mythical red buttons and the increased horror of vicious, frenzied terrorists, time is shorter than ever. After the next war there may be no widows, orphans, friends or veterans. € € € NOTE: This was written by Ed Barber of Gainesville, Florida. He wrote it while a college student during the Vietnam War. The editorial was “rst published in 1963 in the University of Florida daily student newspaper, the Florida Alligator, now The Independent Florida Alligator. Through the years, the editorial has been reprinted in books, in other newspapers and online. Periodically Barber revises the editorial slightly to make it current. This publication is the “rst of this revised version. Meet some of the first FidosThe generic name for humans has always been John or Jane Doe. The equivalent in the canine world is Fido, and arguably Rover and Spot. Although it is said that the Romans named dogs Fido, we actually credit Abraham Lincoln for having the first famous dog known to be named Fido. They became buddies while Lincoln was still an attorney in Springfield, Illinois. Since Lincoln became the first president to be photographed, newspapers became interested in Fido and spread his picture across the US. With this publicity, he quickly became the most well-known dog, and Fido, the most popular dogs name. The name Fido comes from a Latin word and means faithful, and that he was. It is said that Fido even attended President Lincolns funeral. There was another famous Fido during the 1940s, in Italy. Also an exceedingly faithful companion, this Fido would walk his owner to the bus stop every day to send him off to work. He would also greet his master at the bus stop at the end of each work day. Tragically, one day the owner was killed at work. That evening, Fido showed up at the bus station to find that his master wasnt there. Fido showed up the next night, and the next night, and every night for 14 years. Italian newspapers picked up the story, making Fido famous. They even built a statue to him in his home town. This Fido was indeed faithful until the day he died. The earliest known Rover was featured in a short film titled Rescued By Rover,Ž back in 1905. It is said to be the first film starring a dog. This was long before Rin Tin Tin and Lassie stole peoples hearts. In the film, Rover saves a baby from being kidnapped. The films popularity became widespread as did the use of the dogs name, Rover. The first well known dog named Spot was not a Dalmatian. He didnt even have spots. He was more like a Cocker Spaniel, somehow named Spot. He was the little dog belonging to Dick and Jane, which was a book series used to help kids learn to read during the 1930s through the 1970s. Does anyone remember, See Spot run? See Spot play?Ž I am sure that somewhere there is still a faithful dog named Fido. There is certain to be a Rover roaming the farmland somewhere in the Midwest. There may even be a real spotted dog out there aptly named Spot. I would like to think that a Lassie is out there somewhere, trying to save Timmy from falling in the well, with his owner crying, Lassie please come home.Ž € € € Phil Snyder is the executive director of the Suncoast Humane Society. He has more than 40 years of experience in animal care, control and welfare, including 15 years with the Humane Society of the United States. To learn how you can help homeless animals at your humane society, call 941-474-7884 or visit: www.humane.org Editors Note: The number for the Let em Have It Line is 941-207-1111. Please keep your comments to 200-250 words. Some people are talking several minutes, and we cannot run those comments. They literally would take up half the page you are holding. Great Road Jobs, City. We can compliment the City Council for upgrading a lot of the city streets. Capri Isle Boulevard is a prime example. An item of concern is East Venice Avenue. There is something forcing heaving in the roadway. A grinding machine could take care of those heaves and be done by a Bobcat device, which most contractors have. The city has set a high bar of caring and repair; keep it up. Fire Services. As far as the “re department is concerned, until there is blending with the county, there will always be double taxation and a double-up of services. Lets put our pride of having our city do the job and look at what is most ef“cient. It appears that taxes are going to go up either way. NIMBYs in Action. Guess what? The Nimbies are at it again. This would be the subdivision of Bridle Oaks. First off, they wanted to say how Capri Isle was going to layout the golf course when it was rebuilt. Then they complained when the lights were put up at soccer park because they might shine in someones bedroom window. Then, when a ball“eld to be used by handicapped children was proposed, the Nimbies fell apart. They organized their friends at Pinebrook Park to “ght the idea. Now, they are unhappy with the police shooting range to the south of Bridle Oaks. Keep in mind that all of the above projects are NOT on Bridle Oaks property. If they feel they need to control who their neighbors are, then they should buy all the adjoining property and do with it whatever they want. Let me guess, when they have a need for police protection, who will they call, and just hope they can shoot straight? I Support The Principal. I support the Venice High School principal in his decision to change the direction of Venice High School football. It is time for a change. The coach didnt learn from his mistakes. He could do the same thing again. Its time for a major change in that area. Shoddy Patchwork The pet peeve I would like to share is the big road patches, like the one on Auburn Road in front of the Moose Lodge. If an outside contractor did that patch, which is very wide, more than one-lane wide and several car links long, they did it in a very unprofessional way. It jars your car when you go over. If its a local person in our city doing it, then they need more training. Now Ive seen a similar patch on Laurel Road near the Legacy Trail. Who is doing this shoddy work for our city? Editors Note: The cartoon was actually a commentary that the agency has no director, not a commentary on the agencys service. The Letem Have It line allows readers to sound off on issues of local interest. Opinions expressed here are solely those of the callers. Personal attacks on private individuals; attacks on or obvious commercialsŽ for speci“c businesses; personal attacks on candidates during election season; or opinions or comments otherwise un“t for publication will not be printed. If you would like to participate, call the line at 941-207-1111. Call no more than once a week. Please keep your comments brief. The line is available all hours. Caller identi“cation is not required.Let em Have It Suncoast Humane SocietyPhil Snyder IF A BAD HURRICANE IS ON THE WAY, WILL YOU GO TO A SHELTER OR LEAVE FLORIDA? PLEASE EXPLAIN WHY. CALL US AT 941-207-1111. LETTERS WELCOMELetters to the editor are welcome on virtually any subject. They must be signed and give the writers address and telephone number for verification. Letters of more than 250 words may be edited for length. We do not publish letters that condemn or praise business service. We do not publish poetry, open letters or letters to third parties. Letters from the same person will not be published more than once a month. Send or bring your letter to the Venice Gondolier Sun, 200 E. Venice Ave., Venice FL 34285. You can also fax signed letters to 941-484-8460 or email them to rdupont@ venicegondolier.com. For more information, call 941-207-1000.

PAGE 25

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 11BKHLEBER M. VAN ZANDT With high season fading in our rearview mirror, life can settle down once more for us Sun Coast full-timers. And that means some of us are thinking about where to go on vacation. Speaking of which, theres an interesting little story in the Gospel of Mark about what happened to Jesus when he went on vacation. After being in such demand by so many people, Mark says, Jesus sought some R&R in a place where no one would know him. He found an Airbnb (or the contemporary equivalent) up in Tyre and set off on his getaway. Alas, his reputation preceded him. No sooner had he gotten settled in his accommodations than a local woman, a Syrophoenician, came knocking and asking a favor: Her daughter was ill, and since she had heard that Jesus was a healer of some repute, could he please make her better? Ive been on vacation before, and I can identify with that feeling of being utterly exhausted and needing some rest and looking forward to some downtime. And I can also remember getting that text or call or knock at the door asking for just one more little thing. Yes, I know what it is in those moments to be out of sorts and „ dare I say it „ even grumpy. Ask my wife. Maybe thats why it seems only human for Jesus to brush the woman off with, Let the children be fed “rst, for it is not fair to take the childrens food and throw it to the dogs.Ž Im tired, Im on vacation, I came here to get away. I cant do this right now. Whether it was being called a dog by an itinerant preacher or the desperation of a frantic mother with a sick daughter, or a “erce mix of the two, the woman held her head high and offered a quick riposte: Sir, even the dogs under the table eat the childrens crumbs.Ž Traditionally, this story beginning at Mark 7:24 has been seen as the turning point in Jesus earthly mission. Before he meets this foreign (to him) woman, Jesus is said to have focused solely on the Jews as the proper recipients of his good news. After his fateful meeting with the Syrophoenician in Tyre, the direction of his ministry changes. He is persuaded by the woman to be more inclusive of the Gentiles in the future. Beyond the traditional understanding, there are other differences in this narrative. As a healing story, it is peculiar that the one who is healed is not central to the narrative but only an afterthought. As a miracle story, it is odd that the miracle happens at a distance rather than up close and personal. And then there are all the boundary issues. To leave his home turf and go to the non-Jewish city of Tyre, Jesus crosses political boundaries. In coming into contact with the Syrophoenician, he crosses cultural boundaries. Because shes a woman, he treads on gender boundaries. Because of her Gentile origins, there are boundaries between cleanliness and uncleanliness to be reckoned with. Such boundaries were a serious consideration back in the day „ just as they are in our own time. His initial reluctance notwithstanding, Jesus agreement to be in dialogue with the Gentile woman and his willingness to heal the sick daughter point a way toward bridging boundaries, whether between genders or cultures or people or politics. See you in church or synagogue or mosque. The Rev. Khleber M. Van Zandt V is minister of the Unitarian Universalist Congregation of Venice and on the board of the Venice Interfaith Community Association.Bridging boundaries € One Christ Won City, which just celebrated nine years of serving the area with the love of Jesus Christ, sponsors public prayer every Tuesday at noon at the Centennial Park gazebo in downtown Venice. Pastors, pastors wives, church leaders, members of the public walking by and Christians from several churches join together in prayer. It begins with corporate prayer, then breaks into small groups for individual prayer at 12:30-12:45 p.m. People can bring water and a chair, if needed. Everyone is welcome. Call Jim Foubister, 941-223-1771. € First Christian Church, 1100 Center Road, Venice, will hold a communitywide Marketplace & Yard Sale Saturday, June 2, 8 a.m.2 p.m. Crafters are invited to participate. Direct sale space costs $50; yard sale space is $20. Vendors keep their proceeds. Sale space (and optional $10 table rental) goes toward funding the churchs sanctuary expansion. Call 941-408-8088. € Venetian Harmony Chorus invites all women, ages 18-80, who enjoy singing four-part harmony, to sing, with rehearsals on the “rst, third and fourth Mondays of the month in the activity building of Christ Lutheran Church, 701 N. Indiana Ave., Englewood, State Road 776. Call 941-480-1480. € MaryBeth Runk and volunteers from area churches feed the hungry at the Venice Train Depot Tuesday and Thursday, 10 a.m.-noon. To volunteer, call 419-202-6114. € All are invited to attend the Womens Ministry Home League of The Salvation Army of South Sarasota County, 1051 Albee Farm Road, Venice. The club meets on Tuesdays at 10 a.m. € The Diocese of Venice Epiphany Cathedral Parish, 310 Sarasota St., Venice, hosts Upper Room Coffee HouseŽ in the Santa Maria Chapel Fridays, 7-9 p.m. Call 941-484-3505. RELIGION BRIEFSRELIGION CONTACT US 941-207-1110 religion@venicegondolier.com SUN NEWSPAPERS PHOTO COURTESY OF MARY GEEKIEChrist United Methodist Church, 1475 Center Road, has aw arded scholarships. High school graduates Grace Homan, Makenna Burns a nd Emilee Barrett recently received $1,500 scholarships for the 2018-19 school year. Elizabeth Kresse, Lucy Hudson, Elizabeth Hale y and Zachary Reinseema, college students, each received $1,000. Seated Grace Homan, left, and Makenna Burns. Standing are Helen Kresse, lef t, Chuck Kresse, Elizabeth Kresse, Mark Homan, Karen Homan, C hristine Burns, Pastor Mike Hudson, Lucy Hudson and Alyson Hudson.Church gives $8,500 in scholarships PHOTO COURTESYSeven huge bags full of new underwear, socks and T-shirts for immigrant children ages 4-16 were delivered recently to Farmers SelfHelp in Dade City. The donations were from a combined tw o-Sunday giving eort of Emmanuel Lutheran Church and Unitarian Universalist Congregation of Venice. Pictured are Kathie Winemiller left, Janine Joyner and Carol Zoenack. Emmanuel Lutheran also do nated four sewing machines, four bicycles, mens clothing and household items. For more details, call 941-587-2981 or email dre@uucov .org.Undie Sunday donations make a difference€ Our Mothers House of Catholic Charities, Venice, seeks volunteers to help teachers in Head Start classrooms feed and play with the children during twoor three-hour shifts. Both male and female volunteers are welcome as are students seeking community service hours. Head Start is open 7:30 a.m.-5:30 p.m. weekdays and 5:307:30 p.m. Thursdays. Call Marisa, 941-355-3680, ext. 305, or email mpufta@ ccdis1.org.adno=54535772 Rev. Dr. John Guerre, Lead Pastor 208 Palm Ave., Nokomis 941-488-4137 SUNDAYWorship Service 9:00 AM Childrens Church 9:00 AMwww.baypointchurch.com Building An Irresistible Church That Everyone Loves! adno=54535829 Worship: Saturday 5:00 pm € Sunday 8:30 am and 10:00 amThursday Service of Word and Prayer 10:00 am 790 Tamiami Trl. S., Venice € On the Island! www.emmanuel-elca.org. 941-488-4942adno=54535820€ ELCA CHRIST UNITED METHODIST CHURCH Youre Invited Michael T. Hudson, Pastor Denvil Farley, Associate Pastor Bob Haley, Assistant Pastor Sunday Traditional Worship Services 7:30 and 11:00 am Contemporary Service 9:00 am Sunday School 9:00 am & 10:00 am Nursery Provided for All Services Parking shuttle provided 493-7504 1475 Center Road, Venice www. christvenice.com adno=54535828 Please visit www.fbcvenice.org for current service times & ministries. 312 W. Miami Ave, Venice 941-485-1314 www.fbcvenice.org adno=54535827

PAGE 26

12B SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION SOLUTION TO TODAY'S 7 LITTLE WORDS SOLUTION TO TODAY'S JUMBLE SOLUTION TO TODAY'S CRYPTOQUIP SOLUTION TO TODAY'S KENKEN SOLUTION TO TODAY'S CHALLENGER SOLUTION TO TODAY'S SUDOKU SOLUTION TO TODAY'S CROSSWORD SOLUTION TO GOREN BRIDGEPUZZLE ANSWERS Puzzles on pages 30-31OneBlood needs all types of blood donations. Donating blood takes about an hour. Every donor receives a mini-physical and a screening with each donation, and all donors receive a thank-you gift. Donations are taken at 4155 South Tamiami Trail, Venice Village Shops, betw een R oss and Publix, Venice. Call 941-492-9202 or go to OneBlood.org for Big Red Bus bloodmobile dates, times and for more information. THE BIG RED BUS SCHEDULE For a schedule of dates, times and locations for the SunCoast Blood Bank bloodmobile, call 941-735-4223 or visit: SCBB.org. „ From SunCoast Blood Bank BLOOD BANK SCHEDULE SAVE LIVES. GIVE BLOOD. Grand Knight Frank Viola and Golf Chairman Sal Vitanza of Venice Knights of Columbus, 7052 Epiphany Cathedral, presented checks totaling over $9,500 to four local charitable organizations. Over the years, this tournament has generated over $150,000 to local charitable organizations. Many thanks to more than 30 sponsors and 90 players and to Lake Venice Golf Course. The 38th event will be held next March and is open to all. Knights of Columbus Council donates proceedsSTAFF REPORT PHOTO BY RON SCUREKPictured are members of the local Knights of Columbus (KOC) and charitable organization grant recipients: Sal Vitanza, KOC Golf Chairman; Clarranne Lanktree Venice Area Pregnancy Care Center; David Lojacono, Mercy House Residence; Joyce Scott, Our Mothers House; Gerry Walsh, St. Vincent De Paul; Frank Viola, KOC Grand Knight and Amado Varona Jr., KOC Assistant Golf Chairman. In harmony with its emphasis on education and community outreach, the Venice Area Historical Society annually awards four scholarships to deserving graduating seniors at Venice High School: the Betty Intagliata Scholarship, established 2011; the Sue Chapman Scholarship, established 2013; the William Jervey Scholarship, established 2014; and the William Jervey Historic Preservation Scholarship, established 2018. Clarke Pressly, president of the Venice Area Historical Society, presented awards to the 2018 scholarship winners at the Societys May 15 lecture. Scholarship winners were: Hunter Hurley, Sue Chapman Scholarship; Caroline Kincaid, William Jervey Historic Preservation Scholarship; Jack Ryan, William Jervey Scholarship; and Joseph (Joey) Kinker, Betty Intagliata Scholarship.Venice High grads win history scholarshipsSTAFF REPORT PHOTO BY BRENDA HOLLAND Venice High School graduates Hunter Hurley, left, Caroline Kincaid, Jack Ryan and Joseph (Joey) Kinker are recipients of Venice Area Historical Society scholarships.The Venice Lions Club announced that one of the three middle school winners in the 30th annual Lions International Peace Poster contest was chosen as the District winner. Diana Labrador, a student from Epiphany Cathedral, created the winning poster. The judges felt Dianas presentation embodied the theme of The Future of Peace.Ž Her quote on peace was, God loves us and He gives peace to the whole world.Ž Dianas poster will advance to the Multiple District round of competition. District Gov. Shirley LePage recognized Diana during a recent Venice Lions club meeting in May. After a few rounds of international competition, one grand-prize winner and 23 merit award winners will be selected. The grand prize includes a cash award of $5,000, plus a trip for the winner and two family members to an award ceremony in New York City. The 23 merit award winners will each receive a certi“cate and a cash award of $500.Student artist advances in poster contestSTAFF REPORT PHOTO COURTESY OF VENICE LIONS CLUBDistrict Lions Club Gov. Shirley LePage recognizes Diana Labrador as winner of the Peace Poster contest at the District level. The winning poster embodies the theme of The Future of Peace.Ž PHOTO PROVIDEDTri County Treats and Serve Florida served 700-plus ice cream treats to Taylor Ranch students, sta and volunteers, May 17, in appreciation of the school setting a food donation record in the 2017 for Mayors Feed The Hungry Program (MFTHP). Pictured are teacher Hillary McIntyre, left, who heads the schools participation in the program; Cindy Harvey and Dale Corby, volunteers from New Life Church; Scott Biehler, chair of the program; Michelle Tamm-Booth, manager of Tri County Treats; Victoria May, marketing manager Tri County Air Conditioning; and Jim Foubister, director of Serve Florida.Taylor Ranch school sets donation record

PAGE 27

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 13B Honda adno=50536752

PAGE 28

14B SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION SKY Academy holds Taste of Sky SKY Academy held its “fth annual Taste of Sky in April. Participating restaurants were BrewBurgers, Carrabbas, Pops Sunset Grill, Fins at Sharkys, SKY Academy (with Chef Dave) and Suncoast Cafe. Photos are courtesy of SKY Academy. Steve Smith, principal and director of SKY Academy, welcomes the crowd. SKY Academy Chef Dave hands out a plate of food. Evan Cummings and Natalie Blackburn, two eighth grade ambassadors, enjoy the event. Sta members from Fins at Sharkys restaurants are ready to serve. Andrea Edwards, left, Bre Weimer and Katrina Couch, eighth grade ambassadors, talk about the benets of SKY Academy and healthy living. Above: BrewBurgers sta member lls a table with sandwiches. MEMORIAL DAY MAY 28TH, 11AM-6PM AT SNOOK HAVEN Proceeds to Benefit: 941.485.7221 € WWW.SNOOKHAVEN.COM Featuring Fantastic Blues Artists from Around the World! DOCKTA D € MARK TELESCA € DALE ROBBINS BAND € SARASOTA SLIM & NITRO € MEMPHIS RUB BAND € SYREEDA BATTLE € RUSTY WRIGHT BAND .4 9 94 1 $15 IN ADVANCE € $20 AT DOOR € TICKETS AT MYAKKABLUES.COM adno=54535838 adno=54535125

PAGE 29

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 15B New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533941-468-8300 ONLY $169,900!!!! IDEALLY LOCATED! NORTH PORT € 7956 HYDE PARK AVE.Perfect “ rst home, retirement haven or investment. 2/1/1 1100sf block home in the heart of North Port, just one street behind the library in a lovely, quiet neighborhood. City water and sewer. Not in ” ood zone! Security system. $125,000 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY NEW CUSTOM HOME! 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 LEMON BAY LOT EXTRA-LARGE TRACT ON SAFETY HARBOR Abutting Lemon Bay. Deep Water, Bay Views, New Seawall, 2 mins. to ICW, 6 mins. to Gulf. Approved For Up to 5 Waterfront Residences. Price Reduced By More Than $100,000. NOW ONLY $469,900. Owner Moving. Brokers Welcome. 941-769-0200 CONVENIENTLY LOCATED PORT CHARLOTTE $209,500Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car garage home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PRIVATE WINTER GETAWAY RENT THIS LIKE NEWŽ Very large, 2 bed/2 bath private home. Beautifully appointed and turnkey. Heated pool. Cape Haze area just minutes to Boca Grande. Close to many beaches and bay. Bring your boat. Private garage. Large deck with lake view. Renting October 2018 through March 2019. ALSO AVAILABLE FOR PURCHASE CALL 941-769-0200 PEACEFUL & SERENE! PORT CHARLOTTE PRESQUE ISLE LAKE Living room, family room, wood-burning “ replace. Spacious kitchen dining area affords a panoramic view of pool and lake. Split bedroom ” oor plan w/ master suite. This lake-fed irrigation system home is on an oversized lot. Top of the line HomeDome observatory, complete w/ a 12Ž Meade LX200 telescope. $279,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar SOLD BEST LOCATION IN GATED COMMUNITY PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED OPEN MON.-SAT. 11AM-4PM 195 HARBOR BLVD. PORT CHARLOTTE3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 PUNTA GORDA POOL HOME PUNTA GORDA3/2.5/1 car garage with courtyard, pool and extra lot. Immaculate! Needs nothing! Park like setting. Very quiet. $219,000 941-661-2667 GARDENS OF GULF COVE! 6220 C ORALBERRY TERRACE 33981 POOL HOME. 2/2 ON CANAL MOVE IN READY $164,900. CALL LISTING AGENT RON DENICHILO CELL 201-390-9544 Keller-Williams € rwho25@yahoo.com OPEN HOUSE BY APPOINTMENT COASTAL CAPE HAZE CONDO2B/2BA w/oversized priv garage, supersize priv storage room & full laundry. Totally refurbished! All new stainless appliances, water heater, all new tropical furniture & accessories. Turn key ready to last detail. Everywhere you look is NEW! Gated, pool, spa, tennis, pickleball, clubhouse & lots more. Just $174,900. Only minutes to beach & bay Call 941-769-0200 for gate code/address LOT FOR SALE ROTONDA SHORES 3415 ETHLYN LANE BACKS UP TO A 200+ ACRE WILDLIFE PRESERVE. NICE, QUIET, CLEAN NEIGHBORHOOD. ONLY $24,900 AND NO HOA FEES. 941-769-0200 OPEN BY APPOINTMENT 20520 CAPELLO DR. Venetian Falls Luxurious 2 BR / 2 BA Home with 2 Car Garage. Beautiful Open Floor Plan, Tile Thoughout with Extended Lanai. $314,900 Debra Villari 609-458-4627 Berkshire Hathaway OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“nity Pool w/ Waterfall & Custom In“nity Stone Spa. LP Gas Throughout. $725,000 (518)-810-5070 WELCOME TO PARADISE PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 sq. ft. 2013 sq. ft. Under Air, Direct Access, S/S Kitchen, Jacuzzi, All Tile, Tile & Screened Lanai, 10,000 lbs Lift, Private Sale. $396,000 (239) 464-3185 LOCATIONƒLOCATIONƒLOCATIONNORTH PORT 3/2/2 POOL HOME! 1841 sf, Designer Tile, Den, Great Room, Large Lanai, All New Stainless Steel Appliances, Carpet Allowance, Cathedral Ceilings & More!! $247,500 Richard Lundgren Horizon Realty International Of Venice 941-276-0029 PENDING NORTH PORT 7818 TAPLIN AVE.Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot. Includes 2nd lot all for $259K. Patty Gillespie Remax Anchor 941-875-2755 REDUCED CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $165,000 941-475-1379 BETTER THAN NEW! PORT CHARLOTTE € 14518 BRIDGEVIEWRiverwood. Turn-key furnished with million dollar view in gated golf community! Magni“ cent 1800sf 3/2/2 heated pool home with extended lanai on the premier oversized lake-front and golf-view lot. Gorgeous sunset view! Electronic hurricane shutters. Port Charlottes most prestigious address $489,900 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY OPEN BY APPOINTMENT 11174 CAMPAZZO DRIVEVENETIAN FALLS 2BR+ DEN /2BA VILLA TURNKEY WITH ALL THE UPGRADES. INCLUDING ENGINEERED FLOORING & CROWN MOLDING THROUGHOUT. $249,000 Debra Villari 609-458-4627 Berkshire Hathaway FOR SALE BY OWNER PUNTA GORDA 29200 JONES LOOP RD #5172/2 Plus Den, 4 Car Carport, 1680 sf, Open Concept, Newly Updated Decor, Partially Furnished, New Roof 2017. On Golf Course & Water. Large Lanai. $109,900 614-560-4784 PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $4,500,000 Stefanie Pish 941-716-1334 Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110 Sell It In The Classi“ eds! Call (941) 429-3110adno=719738

PAGE 30

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 16B PHOTO ALBUM CONTACT US 941-207-1102 ablackwell@venicegondolier.com SUN NEWSPAPERS COURTESY PHOTOThe Red Hat Society Rosebud Hues of Venice visit the breathtaking Selby Gardens in Sarasota May 10. Our Queen Bea, Bea Grant, is fth from left and was celebrating her May birthday.PHOTO COURTESY OF CHARMAINE TINCHERDiane Saporito, left, and Bobbie Ziemba, of the island of Venice, attend the Hurricane Expo May 4. It was very informative,Ž Ziemba said. We wanted to know where were supposed to go for a shelter if we are unfortunate to have another hurricane,Ž Saporito said. PHOTO BY CORKY DALTONTired but happy, these volunteers spend every Thursday morning helping to maintain Venice area parks. Team KVB (Keep Venice Beautiful) is a volunteer group under the umbrella of Venice Area Beautication, Inc. Pictured (front to back) are: Harald Aiken, Aldo Gaston, Bruce Weaver, Maryanne Dillahhunty, Dee Galante, Tom Jacobs, Lyndi Gaston, Karen DeJarnett, and Richard Krois, standing. Not pictured is driver Russ Johnson.PHOTO COURTESY OF SHARON LONSDALEAnn Shoup, left, and Debra Wright, of the Venice Nokomis Womans Club, and Paula Dawson and Kathy Mason, of The Plantation Community Foundation, attend the Symphony In The Schools concert May 11, representing their organizations. COURTESY PHOTOA man named Kell, of Nokomis, brought in this photo to share with readers. He said he saw a man piecing these two dolphins or some kind of sea creatures together and found out the man is a career tile-setter. After pushing sand into place, the man fit pieces of shell around the creations on Nokomis Beach.PHOTO COURTESY OF TULA WATTThis photo of Vee Garry-Chiulli and Larry was taken the last week of April when Vee celebrated her birthday with visiting family. She celebrated with friends on her actual day. The crown belongs to Vee, but Larry stoleŽ it from her. Everyone who sees the crown says the 9 in 90 must be wrong and should be turned around to be a 6. PHOTO COURTESY OF NANCY LENTZThis photo represents the four generations at Waterfrontoo Restaurant in Nokomis, Florida: Nancy, long-time customer on the left; Linda, grandmother on the right; Vina, proud new Mom and baby Lillie Mae in the center. Congratulations Vina and Linda on the newest addition to your family. With all our love to Lillie Mae, Vina and Linda and the best restaurant in Sarasota County.PHOTO COURTESY OF LISA INTAGLIATA Project Director of Newtown Alive, Vickie Oldham, left, and members of the Venice Area Historical Society, Bill Jervey and Mary Huba, aboard the Venice Area Historical Society trolley tour of Newtown. PHOTO COURTESY OF NANCY MARIKKey Women from 17 dierent churches are honored May 4 when 120 w omen from 20 Venice area churches gathered at St. Marks Episco pal Church for a luncheon and fellowship. The Key Women are: Grace Brown, seated left front; Liz Allen, front row left, Phylis Lehner, Jeannine Martin, Jean Chapman, Pat Williamson, Gayle Thompson; Karen Leblanc, back row left, Helen Jodouin, Loretta Ivey, Emily Sarnecke, Onida Mello, Jill Bova and Nancy Vanderwall. Not pictured are: Carol Peterson, Daisy Pittman and Gayle Davis. T hey are named Key Women because of their volunteer service to their church and community, their leadership and for getting things done. SHARE YOUR PHOTOSTo share your photo with us, email a JPG at least 4 by 6 inches with a list of who or what is in the photograph to ablackwell@venicegondolier.com, or mail photos to: Venice Gondolier Sun, Attn: Photo Album, 200 E. Venice Ave., Venice FL 34285. OIR #88005920 Tamiami Trail South | Venice, FL 34285Village On The Isle is the ideal island retirement destination. Enjoy life surrounded by fun, friendship and ful“llment, plus the security of 5-star on-site health care„for life. Join us for an event or schedule a tour. Call 1941-451-6552 or visit www.VillageOnTheIsle.com/blissadno=54534946

PAGE 31

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 17B 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER 4DR JK UNLIMITED3.6L V-6, Command-Trac Shift-on-the-Fly 4WD, Full Convertible Soft Top, Theft Deterrent, Speed Control, A/C, Sport Bar with Full Padding, 8-Speaker Sound System with Steering Wheel Mounted Audio Controls, Fog Lamps, Tilt Steering Column, and much more. #J18390$27,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18271$16,999 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Back-up Charged Camera, Rear Keyless, Wheel Speed Drive with Control near and perfect more 50/50 F1818 Weight Distribution. Tech Group, Voice Command w/Bluetooth, Back-up Camera, Keyless, Speed Control and more. #F1818$25,999 SALE NEW 2018 CHRYSLER PACIFICA LSave another $500 if you Own/Lease a non-FCA vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18167$23,999 SALE NEW 2018 CHRYSLER300 TOURINGChrome Appearance Pkg, 20Ž Aluminum Wheels, 3.6L V-6, Back-Up Camera, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/ Locks/Mirrors, Apple CarPlay/Google Android Capable, Auto Temp Control & more. #C18211$22,599 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500 #J1914$19,999 SALE NEW 2018 DODGE CHALLENGER SXT3.6L V-6 w/8-Speed Automatic, 18Ž Satin Carbon Aluminum Wheels, Uconnect Apple CarPlay & Android Capable, Voice Command w/Bluetooth, 6-Speakers, Back-Up Camera, Keyless Enter & GO, Theft Deterrent, Auto.Temperature Control, Power Seat/Windows/Locks/Mirrors & more. #D18158 $23,999 SALE NEW 2018 RAM QUAD CABChrome Appearance Pkg, Alum Wheels, 3.6L V-6, 8-Speed Auto, Power Windows/Locks/Mirrors, Speed Control, Keyless, Trailer Tow w/7-Pin Wiring Harness, Theft Deterrent, Sat Radio w/6-Speaker Sound System, Price Includes $500 Finance Bonus, must “nance w/Chrysler. #D18378 $25,999 SALE MSRP $26,100 SAVE $6,101 MSRP $28,090 SAVE $4,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $34,155 SAVE $8,156 Better Prices Bigger Selection.*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18617 SALE $23,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS $155 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18848SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 SubaruCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows Locks/Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm And Much More. JRA-01 #U18829SALE $21,999 AS LOW AS 2.9% Financing for 63 MonthsNEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio starting at MSRP $42,990Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo Giulia starting at MSRP $39,190Lease Special $489 per month,36mo/10K per year.$1,995 Total Due at Signing including tax, tag and all fees. No security deposit w/ approved credit. This payment is on a $43,140 MSRP Giulia with Navigation, Blind Spot & Cross Path Detection, Collision Warning Plus: Park Assist, 18Ž Turbine wheels and more. Lease Special $469 per month,36mo/10K per year$1,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved creditA 1873 # A1850 MSRP $31,035 SAVE $8,436 MSRP $23,590 SAVE $6,001 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ 80 WRANGLERS IN STOCK. MEMORIAL EVENT SAT 9-6 SUN 11-4 MON 10-5 MEMORIAL EVENT SAT 9-6 SUN 11-4 MON 10-5 MEMORIAL EVENT SAT 9-6 SUN 11-4 MON 10-5 adno=54536143

PAGE 32

18B SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION A better job is waiting for you. These tips for overcoming fear of change can give you the boost you need. For plenty of people, the phrase new jobŽ is exciting because it signals opportunities to learn new skills, expand your network, and build your resume. But change can also be scary. Fear of change is a real thing for many people, but dont let it crush your career. If you “nd youre having a hard time getting your wheels in motion to start your job search, it might be time to confront your fears. After all, time doesnt move in reverse. The average person spends roughly one-third of their life at work,Ž says Kelsey Bye, a career coach in San Francisco. Thats a lot of time to let yourself feel unful“lled, unchallenged, underpaid, and unappreciated.Ž Read on for “ve reasons you might be afraid of getting a new job, along with some ideas for how to overcome your fears. Youre scared to leave your current employer hanging What will they do without me?Ž Julie Vessel, a Minneapolis-St. Paul career coach who counsels professionals in marketing and advertising, hears this question a lot. For loyal folks,Ž she says, the thought of disappointing their current employer or leaving them empty-handed at a busy time is paralyzing.Ž Loyalty to an employer is admirable, but what about your loyalty to your career? You have to be the one looking out for your best interest„and career growth,Ž says Vessel. Face your fear: Give your all until the very last minute of your employment,Ž Vessel says. That way you leave as the person who gave their best every single day, not the person who dropped the ball.ŽYou are what you doDenver-based career coach Leila Hock says many people are afraid to get a new job because their identity is tied to their current job. People often take refuge in their title, the company they work for, or their industry as identifying their self-worth,Ž Hock says. When that is the case, the idea of transitioning to a new job can feel like they are transitioning their identity„not just what they do to pay the bills.Ž And that can be as unsettling as looking in the mirror and seeing someone elses face instead of your own. Face your fear: Caroline Beaton, Kununus millennial career expert and a Denverbased writer who uses psychological studies to understand millennials at work, suggests getting to know yourself better before you take a leap. Understand your strengths and how you can and want to contribute to an organization,Ž she says. A simple way to tap into this is to practice self-af“rmation. Youre more than just your job,Ž adds Hock. You are a complex, well-rounded being with interests, broader qualities, and diverse skills.Ž Youre worried you might hate your new jobThe devil you know is better than the devil you dont, right? Ive seen a lot of folks stay in miserable jobs for fear that they could be even more miserable somewhere else,Ž Vessel says. When things arent great in your job, its easy to assume thats just the way it is: long hours, bad supervisors, demanding clients,Ž says Vessel. But when things are bad, you owe it to yourself to go in search of better.Ž Face your fear: Plenty of people actually dont loathe their jobs„in fact, a whole lot of people really love what they do. So conquer your fear and your ignorance by doing some research about other companies. Go on informational interviews. Investigate the cool company perks that are offered elsewhere. Attend a networking event to meet people who work at other companies, and “nd out how they like their jobs. Your fear may turn out to be as credible as the boogeyman.Youre convinced you cant hack itDo you chalk up all your accomplishments to luck and battle a persistent fear of failing or fear of being exposed as a fraud? Imposter syndrome can drag even the smartest, most competent professional down a dark hole of despair. Know youre not alone. This is a fear that many people face at some point, personally and professionally,Ž says Cathey Stamps, a career coach and former therapist. Face your fear: One simple way to overcome self-doubt is by carefully reading job descriptions for your ideal job role. Study the duties involved and the skills required. Ask yourself: What skills am I using in my current job that are transferable to the job I want? What additional skills do I need to learn? Take the time to learn from your past„what worked for you as well as what didnt„and trust those lessons,Ž Stamps says. With an honest assessment, you are much more able to acknowledge your own skills and see where you need additional learning and support.ŽYou positively hate being the new kidYoure comfortable at your current job. You have a routine, you have friends, you know how to “nd the best coffee in the building. Leaving that comfort zone and having to “gure out the of“ce politics„let alone where to eat lunch„among a new set of co-workers can be terrifying. Face your fear: The unknown can certainly be troubling, but its seldom as bad as we think its going to be,Ž Bye says. One way to get over your fear of being the new kid on the block at work: Start pushing yourself to meet new people now. Seek out new experiences. Join new groups and clubs outside of work. The more practice you have meeting new people and navigating the unknown, the more comfortable youll be stepping out in search of a new job.5 reasons youre afraid to get a new jobBy LEE PRICEMONSTER CONTRIBUTOR Mission Driven... Results Oriented 180 Bed Rehab Facility Solaris HealthCare Charlotte Harbor is a trusted, compassionate provider of rehabilitation and extended care. We have maintained a consistent history of high performance standards. Our expert staff, state of the art facilities and upscale environment makes Solaris HealthCare Charlotte Harbor the premier choice for rehab in Southwest Florida. Apply online @ solarishealthcare.vikus.net NEW!! Sign-On Bonus of $2000 adno=719731 adno=719730

PAGE 33

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 19B adno=719733 adno=719734 adno=719735 HEAVY EQUIPMENT MECHANIC BACKHOE, DOZER, LOADER OPERATORS WHEEL TRACTOR OPERATOR CONCRETE HELPER TAILMAN/TOPMANSIGN-ON BONUS SIGN-ON BONUS SIGN-ON BONUS SIGN-ON BONUS SIGN-ON BONUS SIGN-ON BONUS SIGN-ON BONUS 401K, DENTAL, LIFE, MEDICAL, VISIONSend resumes to our email JobsAtDerr@gmail.comPO Box 2719 € Sarasota, FL 34230 Phone: (941) 355-8575 Fax: (941) 351-8854 www.FrederickDerrCompany.com 0 m P w FREDERICK DERR & COMPANYINCORPORATED Frederick Derr & Company is known for its expertise in heavy highway construction, site development, utility installation, coastal protection structures, and golf courses!!adno=719736 SECURITYPart-time, 4pm … 12am CNAAssisted Living HOUSEKEEPINGFull-time SERVERS8am 4:30pmDISHWASHER Welcome to the home of award-winning senior living in Venice, Florida. Aston Gardens At Pelican Pointe is in the heart of Venice just minutes from the best shopping, entertainment and medical facilities. Rich in local culture and appreciated for its world-class amenities, Venice is an amazing city to enjoy in your retirement years. Offering Independent Living, Assisted Living and Memory Care, our secured dementia and Alzheimers community, Aston Gardens At Pelican Pointe offers the best value in affordable, carefree, senior living. Everything we do is focused on providing you the very best in senior living. Its all right here! By Discovery Senior LivingAt Pelican Pointe Equal Opportunity Employer, including disabled and veterans.For Job Details:CURRENT OPENINGS at our Venice Location 1000 Aston Gardens Drive Venice, FL 34292 941-2401010 Assisted Living Facility License AL#10612APPLY IN PERSONwww.astongardens.com/senior-living/ /venice/aston-gardens-at-pelican-pointe/career-center adno=719586 adno=SP48897

PAGE 34

20B SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION D C C C C C C B C C A D C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D D C The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at D E Lic. / Ins. 941-268-9525 2 Rooms $89 HILL TOBACCO 941-249-8916 A Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S Y S Y YS S S FS S F FS S S FS S F FS S S W S S W W S S S S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN N N O O O O O O O O E E E EN N R R R R O O RO RO O O O O O O M M M M M M M M S S MS MS C AC A YL L YL CW C C D A A A C C A A A C AC AC CR CR CR Y R R Y Y Y YL YL YL LI LI LI C C I C C C W W W N D O W W I I N N D D O S S T T T T T P P P P P P P P R R R R I C C E S S N N T T T T T T O O O O O O W W S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET C C C C C House Cleaning Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! PRO PATH CONCRETE C ONCRET C O O N C R RE RE T TE A A A Aadno=719711

PAGE 35

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 21B M L L L H E H P P H F F Mowing Only Aordable Lawn Care941-706-5569 Flat Rate Lawn CareFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 6 280 2 51 Epoxy Flakes, Quartz, Silica G H P H 941 456 -2 1 2 0 YOUR ARMY LOGISTICS MOTTERNIZED LL C Home Services Specialist Text or Call Steve P M Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at I I J M M M P H H M L L L P H H L N Hadno=719712

PAGE 36

22B SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION R R R C R T P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Call 866.463.1638 or email your ad to classied@sunletter.comSun Classied Readers Find Sun Classied Readers Find in The Business & Service Directory Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W P P T T T T R R R R R R R R R S T T T R P Padno=719713

PAGE 37

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 23B 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED MEMORIAL DAY, MONDAY, MAY 28TH *We Will Re-Open at 8:00am, Tuesday, May 29th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY May 22nd at 4:30 for Thursday May 24 & Friday May 25th publication. WEDNESDAY May 23rd at 4:30 for Saturday May 26 & Sunday May 27th publication. THURSDAY May 24th at 4:30 for Monday May 28th & Tuesday May 29th publication. FRIDAY May 25th at 12:30 for Wednesday May 30th publication. We Wish Everyone a Safe and Happy Memorial Day!! EXPD BARBERneeded for the Venice Area.941-376-7301 EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 2020 CLERICAL/OFFICE OFFICE MANAGER Part Time 20 hours per week, Flexible. Proficient in QuickBooks, Word, Excel, & Office. Professional Phone & In-Person Demeanor. Problem Solver/ Self Starter Well Organized. Please Call 941-740-4440 2030 MEDICAL CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information Douglas T. Jacobson State Veterans Home5 Star Deficiency Free Facility is looking for you! We want caring healthcare professionals to be part of our team. FULL TIME or PART TIMENURSES … CNAs …FOOD SUPPORT WORKERS941-613-0919Online: www.peoplefirst.myflorida.com LPN/MA NEEDED Helgemo & Liou Pediatrics is Looking for a Full Time Employee. Must be a Team Player. Flexible Working Conditions with Competitive Salary & Benefits. Please Fax Resume: 941-629-4701 Attn: Tina or Email to; tina@helgemopediatrics.com SOLARIS HEALTHCAREis now HiringNURSE 3-11PM CNAs 3-11PM Weekend Supervisor$2000 Sign on BONUS!! Apply: solarishealthcare.vikus.net www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 05/28 LPNwkds 05/28 CNA05/28 Med. Asst. 05/28 2040 RESTAURANT/ HOTEL DELI HELP E ar l y M orn i ng, 5:30AM-1:30PM Full-Time. Some Exp. Reqd. 941-661-5913 PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2050 SKILLED TRADES CDL CLASS A SEMI DRIVER to Haul Trees & Assist w/ Load ing. Exp. of Equip. Operating. 941-539-2216 Habla Espanol CONCRETE FINISHERS needed ASAP. Pay rate based on Skills. Work is in Charlotte County area. Call 941-628-8498 and ask for Tim. CUSTOM HOME BUILDER looking for experienced CARPENTERS for Englewood area. 941-697-6648 FIBERGLASS/PAINTER BOATS Experienced Required to Repair Fiberglass, Paint and Varnish Repair to 1972 58' Hatteras in Punta Gorda. Great Project or Sidejob for the Right Person. 516-695-6884 SIGN ON BONUS HEAVY EQUIPMENT MECHANIC BACKHOE, DOZER, LOADER OPERATORS WHEEL TRACTOR OPERATOR CONCRETE HELPER TAILMAN/TOPMAN APPLY:3801 N Orange Ave SRQ, FL 34234 jobsatderrTWO@gmail.com EOE CGC-1514997 ROOF ESTIMATOR NEEDED,P/T Experience preferred 941-628-0251 2050 SKILLED TRADES LOCAL ENGLEWOOD SEPTIC COMPANY ISSEEKINGQUALIFIED CANDIDATESTOINSPECTAND SERVICELIFTSTATIONS, SEPTIC ANDAEROBICTREATMENT SYSTEMS. APPLICANTSSHOULD POSSESABASICKNOWLEDGEOFSEPTICSYSTEMSANDLIFT STATIONSWITHSOMELIG HTELECTRICALEXPERIENCE. PAYBASEDONEXPERIENCE$15 $18 PERHR. STARTING. HOURSAREMONDAYTHROUGHFRIDAYS7 AMTO4 PM. ALLCANDIDATESMUSTHAVEA VALIDDRIVERSLICENSEAND GOODDRIVINGRECORD. PLEASECALL941-475-3011TOSCHEDULEANINTERVIEW. MAINTENANCE POSITION Full-Time, available with Property Management Co. near Placida. General building and grounds maintenance. Pool experience a plus. Benefits available. Pay based on experience. Call 941-697-4500 ROOFER NEEDEDExperience preferred but will train. Valid drivers lic. Required! 941-766-8676 2090 CHILD/ADULT CARE NEEDED Punta G orda C hild C are seeking Loving, Reliable, TEACHERS for Full time positions. 45 DCF hours preferred. Call 941-639-4422 2100 GENERAL AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED COUNTER PERSON M F Apply Dolphin Dry Cleaners Unit 604 Schoolhouse Square DRIVER NEEDEDNIGHTS Part time Must have CDL with Medical Certificate 20-30 hours a weekTo fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, no phone calls We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required DRIVERS & WAREHOUSE HELPfor Local Seafood Company.Good Pay!!! 941-380-9212 FOOT ORTHOTIC LABLooking to train a Motivated, Mature, Enthuastic, team player with an eye for detail. Must be ready to work 40hrs per week and possible overtime when needed, 7am-3:30 Job includes working with Computers small machinery, cutting materials, Light to medium lifting Benefits & Raise after 90 days Send resume to: Michele@jsbinc.com FRONT DESK & HOUSEKEEPING Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 2100 GENERAL GRANITE FABRICATOR: EXPERIENCED PREFERRED, FULL-TIME, START ASAP (941) 235-9567 GRANITE INSTALL HELPER, NEEDED FULL TIME WILL TRAIN! (941) 235-9567 I NEED PT HELP WITH SOME Mechanic/ Body work, lawn maint. & painting. Qualified only pls. 941-875-0193 KITCHEN & HOOD CLEANER Must Be Able to WorkAll Shifts. Incl. Wkends. Cleaning Commercial Kitchen Hood & Ducts. Valid/Clean DL, Trans. & Climbing Ladders a Must. Drug/Alcohol Free Co. 941423-9149 or 941-915-2828 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. TOP PAY$12.00 $18/PER HOURBASEDON EXPERIENCE. ENGLEWOOD AREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 LOOKING FOR AN ENJOYABLE POSITION WITH FLEXIBLE HOURS THAT FITS YOUR LIFESTYLE? IMMEDIATE OPENINGS for Representatives to Promote the Sun Newspapers at Various Locations Throughout the Local Area. NO EXPERIENCE REQUIRED WE WILL TRAIN! Perfect for Retired/Semi Retired, Outgoing, Dependable Who Can Set Their Own Schedule. Prior Self-Employed or Sales Experience a Plus. Positive Work Environment. Business Casua l Attire. Relia ble Transportation and Cell Phone Required. Call Today for Interview 941-883-8590 or 941-268-5731 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting required PAGE DESIGNERThe Charlotte Sun is looking for Full-Time layout/design help. InDesign experience is helpful. Job involves evenings and weekend hours. Send resume to nlane@sun-herald.com The Sun is a drug/ nicotine-free workplace. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! POOL MAINTENANCE TECH, 3-4 Days Wkly. Mechnically Inclined & Experience Helpful. Perfect for Semi Retired. 941-488-6489 PROOFREADER …THECHARLOTTESUNIS LOOKINGFORA PROOFREADERTOHELP PREVENTGRAMMAR,SPELLING& PUNCTUATION MISTAKESINITSDAILY PUBLICATIONS. A STRONGUNDERSTANDING OFGRAMMARRULESAND SPELLINGISNECESSARY. KNOWLEDGEOFAP STYLE ISAPLUS. JOBISPART TIMEANDREQUIRES EVENINGANDWEEKENDS. SENDRESUMETO NLANE@SUN-HERALD.COM. THESUNISADRUG/NICOTINE-FREE WORKPLACE. 2100 GENERAL WANT A BETTER WORK DAY?? No Nights or Weekends. Choose Your A.M. Start Time. Choose Your Days if Part Time. Good Pay! Vacation. Training. Valid Drivers License & Ins. Car.941-255-5656 Merry Maids Needanew Home? LookintheClassifieds! 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. FIBER G LA SS /PAINTER BOATS Experienced Required to Repair Fiberglass, Paint and Varnish Repair to 1972 58' Hatteras in Punta Gorda. Great Project or Sidejob for the Right Person. 516-695-6884 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 05/26/18 11174 CAMPAZZO DRIVEVENICE OPEN SUN. 1-4 VENETIAN FALLS 2BR+ DEN/2BAVILLATURNKEY WITHALLTHEUPGRADES. INCLUD-INGENGINEEREDFLOORING&CROWNMOLDINGTHROUGHT-OUT. $249,000. Debra Villari 609-458-4627 Berkshire Hathaway REDUCED! 1010 OPEN HOUSE 20520 CAPELLO DR. OPEN BY SUN 1-4Venetian Falls LuxurIous 2br/2ba Home with 2 Car gar. Beautiful Open floor plan, Tile throughtout with extended screened in lanai. $314,900. Debra Villari 609-458-4627 Berkshire Hathaway PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 23222 Brad Ave PORT CHARLOTTE SUNDAY 2PM-5PM SALTWATER POOL HOMEON DOUBLE LOT, 3/3/5 with SS Appliances. 4000+ total sf, Fenced, Security System. RUTH KEILING/ R & R CONSULTING 941-916-1662 33 Riverfront Dr Venice. SAT. SUN. MON 1-4PM3/4 Br, 2 1/2 Ba. POOL, 0.9 acres. Complete privacy. Granite countertops, grey plank flooring. 27x24 walk up attic. Fish pond, huge enclosed veg/flower garden.$399,000 (941)-716-3586 3796 Cadbury Circle 34293 Open Sunday 2-4 VENICE55+ main. free stand alone 2/2/2/ Villa in a friendly complex close to shopping library restaurants. Move in condition. Furn or unfurn. MUST SELL come see and make an offer $224,000 INVESTMENTREALTY941-492-5050 67 OAKLAND HILLS CT ROTONDA WEST 33947 *UNDER CONTRACT*One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 ADVANTAGE REALTY INC.OPEN HOUSE TODAY9AM 1PM27225 Voyageur Drive Harbor Heights $164,900 Great Saltwater Canal home 2/2 in a quite neighborhood. New Seawall is included and will be started by June. (Follow Harborview Rd East to R on Voyageur Dr.)941-255-5300 800-940-5033www.eraportcharlotte.com Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220

PAGE 38

24B SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION 1010 OPEN HOUSE ENGLEWOOD SAT., 5/26, 12PM…3PM SUN., 5/27, 12PM…3PM 6585 MANASOTA KEY RD. $1,075,000. Private hideaway w/100 Ft bayside frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular. Jeffrey Ament 941-539-2338 Alan Craig941-303-3876 SAT., 5/26, 12PM…3PM 298 W. WENTWORTH $289,777. Art district charmer! Over 2200 sq ft on oversized lot. Ideal split BR floor plan, close to rec center, Old Englewood Vil lage, restaurants & parks. David Lair 941-585-9623 NORTH PORT SAT., 5/26, 11AM…2PM SUN., 5/27, 11AM…2PM 5621 REISTERSTOWN RD. $399,900. Located on 3.57 acres completely fenced & zoned allowing any & all animals. Home is over 5000 sq ft w/mom-in-law quarters. Janet Shawen 941-882-2398 SAT., 5/26, 11AM…3PM 5156 SAGO PALM RD. $279,900. Built in 2006 w/all new codes, 2408 sq ft under AC, 4/3/3 w/shed. Private country setting, pride of ownership. Heidi Oros 941-626-8610 SAT., 5/2 6, 11AM…1PM 2937 SHADY AVE $221,000. Possibilities galore! Spacious, almost 2400 sq ft home w/pool, neutral interior paint, lg bonus rm, DR/den plus more. Colin Taylor941-423-2521 SAT., 5/26, 11AM…2PM 3108 PONCE DE LEON BLVD. $178,900. Plenty of rm in this 3/2/1 w/split floor plan, indoor laundry, plant shelves & breakfast nook. The Flynn Team 239-834-0838 PUNTA GORDA SAT., 5/26, 11AM…2PM 5030 CAPTIVA CT. $643,000. Private tip lot w/174 of seawall & quick access to the harbor. Formal LR/DR, MSTR BR w/his/her closets, dual sinks, shower & separate tub. Edna Di Nofa570-590-2135 SAT., 5/26, 1PM…4PM SUN., 5/27, 1PM…4PM 3321 SUNSET KEY CIR. #106 $349,900. 3/3/1 fantastic wedge unit. Fresh paint, unique tile in living areas & wood plank tile in BR Call John Gruca for Access 941-676-2665 John Gruca941-676-2665 SAT., 5/26, 11AM…2PM 1557 NAVIGATOR RD. $267,000. Beautiful home in quiet area, heated pool & spa, faces golf course 3/2/3 in deed restricted Deep Creek community. Rich Gierulski941-875-5967 SAT., 5/26, 11AM…2PM 27045 ECUADOR DR. $239,500. New construction custom home. 3/2/2 Diane DePaul941-628-4268 SAT., 5/26, 11AM…2PM 1640 ATARES DR. #19 $187,900. Relax on your lanai & be surr ounded by beautiful water view sunsets & St Andrews South Third Tee. Diana Hayes941-740-4899 PORT CHARLOTTE SUN., 5/2, 12PM…3PM 24309 KELDHOLME CT. $244,900. Popular Aston Model in gated Golf Community at Kings Gate. 2/2/2 +den, island kit. Open to great rm. Chuck Allen941-544-0991 SAT., 5/26, 1PM…3PM 5420 CHARD TERR. $214,900. 3/2/2 in the river front community of Gulf Cove. Centrally located between Port Charlotte & Englewood. Close to it all. Robert & Darlene Gravatt 941-391-3989 SUN., 5/27, 12PM…3PM 1629 PALACE CT. $194,000. 2/2/2 w/den in active Kings Gate Golf Community. Plant shelves, indoor laundry, ceiling fans plus roomy MSTR w/2 closets. Ann Allen941-286-2633 ROTONDA WEST SUN., 5/27, 3PM…5PM 513 ROTONDA CIRCLE $228,500. Well cared for family home on fresh water canal, move in condition. Split floor plan, open kitchen & family room. Janet Shawen 941-882-2398 PLACIDA SAT., 5/26, 12PM…2PM 8413 PLACIDA RD. #403 $179,900. Located in gated community next to Amberjack Nature Preserve & close to Boca Grande beach. 2/2 w/carport. Lena Veit941-740-3018 LAKE SUZY SAT., 5/26, 11AM…2PM 12274 EGRET CIR. #3603 $125,998. Stunning, renovated 2/2 condo on 1st floor. Huge pool w/clubhouse & enclosed lanai. Dorothy Livecchi941-286-6340 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 1010 OPEN HOUSE THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED MEMORIAL DAY, MONDAY, MAY 28TH *We Will Re-Open at 8:00am, Tuesday, May 29th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY May 22nd at 4:30 for Thursday May 24 & Friday May 25th publication. WEDNESDAY May 23rd at 4:30 for Saturday May 26 & Sunday May 27th publication. THURSDAY May 24th at 4:30 for Monday May 28th & Tuesday May 29th publication. FRIDAY May 25th at 12:30 for Wednesday May 30th publication. We Wish Everyone a Safe and Happy Memorial Day!! FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ SAT., 5/26/18 1-4PM 2186 Chenille Court Venice Stoneybrook, 3/2, salt water pool, granite/stainless kitchen, gorgeous lake views. $339,000 Jeff MacDonald, REALTOR 941-376-1451 SUN., 5/27/18 1-4PM 836 N. Jackson Road, Venice Beautiful home and ranch, 3/2.5, 2648 sqft, 14.6 acres of pasture, cleared & fenced. $1,100,000 Jeff MacDonald, REALTOR 941-376-1451 VENICESUN. 5/27: 1-3PM VILLASOFWATERSIDEVILLAGE319 SUNSETLAKEBLVD. LOVELYDETACHED 2/2 LAKEFRONTVILLA. CONDOFEE INCLUDES, STRUCTURE, INS.,LAWNCARE& COMMUNITY AMENITIES. HURRICANE SHUTTERS, MANIFOLD PLUMBINGSYSTEM, NOTINA FLOODZONE.$220,000 JOANLINO941-416-0140 PREMIERSOTHEBYSINTLREALTY 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 1020 HOUSES FOR SALE NORTH PORTCottage home with picket fence. Two Bedrooms, 1 Bath. Big fenced yard. Studio/ workshop. Nice updates. $110,000.00 Freya Fuller Premier Sotheby's International Realty 941-223-1644 PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE LARGE REMODELED HOME 3/2/2, All New, 2240sf under air. $239,900/obo 941-421-4250 PUNTA GORDA Estate Sale 3/2/2 cathedral ceilings, open concept, split floor plan, spacious master suite, glass sliders to lanai with hot tub, covered front porch with lake view, River a ccess, $199,000. Furnishings available. 941-575-7006 Venice Jacaranda West 2/2/2 New roof, a/c, windows, elec, replumbed. Ready to move into. Will consider lease purchase. $247,000 For sale by owner 941-492-5050 GreatDealsin theClassifieds! VENICE-BEAUTIFULGATEDSTONEYBROOK, LOADSOFAMENI-TIES! 4/2.5/3 + FAMILYROOM, 3518 TOTALSF, GRANITECOUN-TERTOPS, SS APPLIANCES, 2 LANAIS, TENNIS, HEATEDCOMMU-NITYPOOL, CLUBHOUSE, PICKLE-BALL, FITNESSROOMANDMORE! $359,900.609-238-3869 1030 WATERFRONT HOMES PORT CHARLOTTE 3/2/2 1212 Beekman Circle OPEN SAT SUN 1-4 WATERFRONT POOL HOME Split Ranch near Myakka River. Pool. Dock. Lift. $319,900 941-380-1311 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE BY APPT. STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$174,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1040 CONDOS/VILLAS FOR SALE PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car garage, End Unit, 55+, Has it all! No agents please. $279,900 941-493-3331 VENICE 55+ main. free stand alone 2/2/2/ Villa in a friendly complex close to shopping library restaurants. Move in condition. Furn or unfurn. MUST SELL come see and make an offer $224,000 INVESTMENTREALTY941-492-5050 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 1060 TOWNHOUSES FOR SALE PORT CHARLOTTE Beautiful 2 story Townhouse, 1252 SF, 2/2.5 New Paint, New Carpet, Tile, All Appliances, 7 Closets, Large outside storage, Covered Parking, 2 Lanais, Upstairs has glass sliders, Elevator to access 2nd Level. $89,900 563-506-5616 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $55,995. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PUNTA GORDA-EAGLEPOINT55+ RESIDENTOWNEDPARK. 2006 DOUBLEWIDE. 2/2, F URNISHED INDOORLAUNDRY, LARGEDOUBLEDOORSHED, 1 1/2 WIDEINSULATEDCARPORT. ALLSTANDARDSIZEAPPLIANCES. T URN -K EY MOVE INREADY! WALKTOPOOL, SOCIALHALL, PICNICAREA, FISHINGPIER, SHUFFLEBOARD& MUCH MORE!! $135,000.941-575-1054 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1110 OUT OF AREA HOMES CREEKFRONT WITH LOG CABIN 7.8 ACRESINWESTERNNCNEARTIEC. NEW1400 SF CABINFEATURESSCRPORCH,FPL,LG. DECK, VAULTEDCEILINGS,HDWDFLOORS$189,900 HORSEFRIENDLY828-286-1666 1210 HOMES FOR RENT ENGLEWOOD Lg. 3/2/2 Screen Lanai on 2 lots, tile & carpet pet ok $1400/moWEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT NORTH PORT 3/2/2 Screened Lanai Fenced Yard, Nice, Quiet, Safe. $1,450/mo Avail. 7/1. 941-378-1182 PORT CHARLOTTE 300 Palmetto Dr. NE 3br/1 $1100/mo 1st + 2 mth sec deposit. Mary 941-626-0125 PUNTA GORDA2/2 $1000/mo plus $1000 Security. 941-639-2235 PUNTA GORDA Charming, Old Fashioned 3/2 Country Cottage. Furnished. Spa. On Creek. Short or Long Term. $1,200/Mo. Contact Owner/Realtor Direct. 941-815-2505 1320 APARTMENTS FOR RENT PUNTA GORDA D owntown, U pstairs, 2 Room Apt, Semi Furn. No Pets, All Utilities Included $750/mo. (941) 391-4856 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 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 MURDOCK Beautiful Efficency Apartment. Close to Shopping & Beach. Furnd, Everything incl.d $600/mo 941-883-8083 1360 ROOMS FOR RENT P O RT C HARL O TTE Furnished $150/Week incls W/D, A/C & Utilities. Rose 774-284-1095 1390 VACATION/ SEASONAL RENTALS WOW ROTONDA 3/2 Corner Condo, Lots of Amenities. Avail. June-Dec. Sorry, No Pets. Call 941-830-1818 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 1500 LOTS & ACREAGE PORT CHARLOTTE Kenmore St. Beautiful Treed Lot Selling at a Very Low Price Due to Us Getting Older. $9,900. Hurry or it Will be Gone! 941-629-0172 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 3000 NOTICES 3010 ANNOUNCEMENTS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org GETRESULTS USECLASSIFIED! COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357

PAGE 39

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 25B 3065 BIBLE STUDY & CHURCHES FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEEDCASH? NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 THE SOUND OF SOUL Saturday, May 26, 11:00 a.m.12:00 noon, Port Charlotte Public Library, Aaron St. Sing HU, an ancient name for God, and experience inner peace and calm, divine love, expanded awareness, spiritual self-discovery and growth, and healing of the heart. Then participate in Spiritual Conversation. Fellowship, Light refreshments, and Free CD. Presentedby Eckankar in Port Charlotte for people of all faiths. 941 -766-0637. www.TheSoundofSoul.or g UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND LOST DOG: Male, White with brown spots, Answers to Bud, Approx 90lbs Very friendly Owner devistated! Missing since Sunday May 13th from Punta Gorda off Lee St. near Cooper by rail road tracks Please Please Call 941-875-6275 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BE G IN Y O UR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call the appropriate occupational licensing bureau to verify. 5005 ALTERATIONS THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED MEMORIAL DAY, MONDAY, MAY 28TH *We Will Re-Open at 8:00am, Tuesday, May 29th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY May 22nd at 4:30 for Thursday May 24 & Friday May 25th publication. WEDNESDAY May 23rd at 4:30 for Saturday May 26 & Sunday May 27th publication. THURSDAY May 24th at 4:30 for Monday May 28th & Tuesday May 29th publication. FRIDAY May 25th at 12:30 for Wednesday May 30th publication. We Wish Everyone a Safe and Happy Memorial Day!! EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5025 AUTODETAILING EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 T urnyou r trashinto cash! Advertise youryard sa l e! 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5060 CLEANING SERVICES **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. $20 OFF WITH THIS AD. 941-830-4102 AAA-18-00009 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMI SO N TREE S ERVI C E Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6025 ARTS AND CRAFTS F O LK ART hand cra f t f loor lamp Cast iron base $150, OBO 941-629-6429 FOLK ART l arge G rouper Fi s h Handmade lg Copper Grouper fish $200, OBO 941-629-6429 SCRAP BOOK a lb ums I h ave 10 new albums $5/ea 941-228-1745 6027 DOLLS 1 8 Ž SC ARLETT Franklin Min t doll issued over 15 years ago $90, OBO 941-828-1411 ANTIQUE RAG d o ll 40Ž c l ot h doll c.1940s rare size $25 941-828-1411 COLLECTOR DOLL H an dpainted porcelain 15Ž tall in orig box. $10 941-575-7793 6030 HOUSEHOLD GOODS 4 STEP S a f ety L a dd er w i t h Grips New folding steel safet y ladder $40 561-346-2810 6 FT FIBERGLASS STEP LADDER 225 lb. Capacity Type II Good cond $34 941-697-0794 BLENDER OYSTER LIKE NEW $20 941-202-9172 BOOKSHELF 6 s h e l ves, 18Žwide and 6 high, good con dition $20 941-780-3977 B O X S PRIN G Q ueen size w / metal frame & pine head board $25 941-214-8188 CHAIR REPLACEMENTCUSHIONSNEW 21X21X4 for sale (12) $10 239-849-9815 THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED MEMORIAL DAY, MONDAY, MAY 28TH *We Will Re-Open at 8:00am, Tuesday, May 29th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY May 22nd at 4:30 for Thursday May 24 & Friday May 25th publication. WEDNESDAY May 23rd at 4:30 for Saturday May 26 & Sunday May 27th publication. THURSDAY May 24th at 4:30 for Monday May 28th & Tuesday May 29th publication. FRIDAY May 25th at 12:30 for Wednesday May 30th publication. We Wish Everyone a Safe and Happy Memorial Day!! CO MF O RTER Q ueen set Bur gundy/gold,w/shams and thro w pillows $40 941-626-0852 FIREPLACE TOOLS 6 pc se t w/ screen, black wrought iron, A +, $125, OBO 941-743-2656 FL O RIDA DE CO R PI C TURE S 29W X 35H PR PUR @ BACON FURN $175 941-202-9172 HOUSEHOLD STUFF at garage sale: 5363 Tevis Ter, NP, Noon 3 Sunday $5 734-625-4050 L O VE S EAT LEATHER 2 cush ion have photo. Cash & carry. $60, OBO 239-887-0598 MIRROR 19Ž X 23Ž go ld l ea f frame EXCELLENT condition $10 941-828-1411 MIRR O R S Beveled edge, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O RIENTAL RU GS pink/beige, 2 plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 SHEAR PIN p l eate d curta i ns 84 l 90 w $20/ea 941-218-4502 VACUUM O rec k XL E xtras: two new drive belts, 5 collection bags. $45 941-575-7793 6031 HOLIDAYITEMS 4FT CHRISTMAS tree Wi t h lights & decorations $25, OBO 941-429-1573 H O LIDAY BARBIE dolls in box $10 941-218-4502 6035 FURNITURE A ER O BED Full size and Full height with carrying case $50, OBO 941-429-1573 A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 ARM CHAIR S w i ve l R oc k er, A +, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656

PAGE 40

26B SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION 6035 FURNITURE BARSTOOLS S w i ve l c h erry w/arms fabric seat (2) like new $100 941-202-9172 BATHR OO M VANITY 4 8 Ž Antique, White with sink, marble top $250 941-286-5978 BED FRAMES(3) stee l one tw i n one full one queen size each $25 941-275-5837 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDROOM SET T w i n w hi te b/ s matt dresser w/mirror clean $295 941-202-9172 BI S TR O S ET iron solid top w/glass 4 wicker seat chairs $125 941-391-6334 B OO K S HELF 6 shelves f or books or storage, good condition $20 941-780-3977 C HINA C ABINET all natural wood/glass 54X17X8 delivery available $250 941-275-5837 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $40 941-257-5500 CO FFEE TABLE & 2 tiered end tables, solid fruitwood, leather top, $295, OBO 941-740-0357 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $20, OBO 941-307-9211 COUCH FABRIC a b stract b e i ge design 88X36X32 delivery available $275 941-307-9211 CO U C H FABRI C f lowers/blue background 84X34X26 delivery extra $125 941-202-3696 COUCH W/CHAISE l ounge en d beige like new $250 941-3916334 COUCHES L azy b oy, 2 m i cro fibr ,dual reclining great cond $200 941-460-8457 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table+2 fabric chairs like new $200 941-307-9211 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 DINING ROOM CHAIRS (4) Dark wood with cane backs. $10 each. $10 443-896-4555 DINING SET 48Ž ma h ogany table top 4 metal frame black chairs $125 941-275-5837 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $225 941-307-9211 DINING SET PATIO 44X44X29 g lass table 4 metal cushioned chairs $100 941-275-5837 DRE SS ER W/mirror 6 drawers $40, OBO 941-830-2583 FOLDING TABLES/CHAIRS METAL. 2 TABLES 8 CHAIRS $45 941-391-6377 I BUY FURNITURE Or anything of value! 941-485-4964 EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ I S LAND C ABINET BUT C HER BLOCK WITH DRAWERS $55 941-391-6377 KIT C HEN TABLE 42Ž round brown tiles $100, OBO 941-830-2583 L O VE S EAT Leather overstu ff ed good newer $60, OBO 239-887-0598 MATTRE SS & B O X Q UEEN PILLOW TOP GREAT SLEEPING $275 941-391-6377 MATTRE SS TWIN 8 Ž memory foam plus box-spring plus steel frame $150 941-307-9211 MATTRE SS Twin. good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 S IDE+PLANT TABLE S wrought iron & wood, 9 various styles from $15 941-743-2656 SO FA AND L O VE S EAT matched set leather with recliners $150 941-629-5576 SO FA BA SS ET modern f loral beige/green/mauve, 3 cushion, xlnt cond $180 941-740-0357 SO FA L O VE S EAT & Tables Off-White Leather Sofa & Love Seat; Rattan Tables (Side Tables and Coffee Table) $325 OBO 731-234-7309 6035 FURNITURE SWIVEL ROCKER w / f ootstoo l pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TABLE DETACHABLE f or StresslessŽ ConsulŽ chair. New $63, OBO 941-624-2105 TABLE w/drawer white with wheels like new $85 941-763-2581 TABLE WITH WHEELS WHITE LIKE NEW $75 941-763-2581 TABLES 2 ET 1 C o ff ee T a l most new contemporary $350, OBO 941-697-1202 TV STAND TV stan d w i t h Fi replace. Good condition. $100 941-637-0305 WINDSOR ROCKER n i c h o l s & stone co. solid maple. $75 941-235-2203 6038 ELECTRONICS PANASONIC RX 4920 B oom box 1985 Radio works! $40 941-258-4771 PRINTER & CO PY Lexman $20 941-2184 WALKIE TALKIE set $25 941-218-4502 6040 TV/STEREO/RADIO 5 2 Ž S HARP Aquos 1 080 p TV w/2 shelf glass/metal stand $125 941-639-2309 7 3 ŽHD TV with blu ray and sound bar mitsubishi and son y $250 941-629-5576 PANASONIC RX 4920 B oom box 1985 Radio works! $40 941-258-4771 PROJECTOR SONY TV 52 INCH EXCELLENT CONDITION $59 941-763-2581 TV CO N SO LE dark wood.stor age.glass doors.new. $75 941235-2203 TV R C A 2 7Ž with remote great condition $15 941-228-1745 6060 COMPUTER EQUIPMENT COMPUTER BAG Samsonite rolling Leather exce cond $40 941-228-1745 6065 CLOTHING/JEWELRY ACCESSORIES MEN S RIN G elec. blue topaz. size 12 tcw 2.65 cts $65 941-554-2140 MEN S RIN G S M O KE Y Q UARTZ & WHITE SAPPHIRE size 9 $60 941-554-2140 MINK STOLE overs i ze bl on d e $250, OBO 941-429-1573 NE C KLA C E, AAA TANZANITE 18Ž plat. ovr .925,2.96 cts $180 941-554-2140 RING RUBYHEART & BLACK SPINEL sz 8 tcw 4.1cts $95 941-554-2140 RUBY 3 .7 ct. rd.cut nice stone to mount. $40 941-629-5576 S H O E S womans sz5, new in box ,Gravity Defyer, Mary Jane style, Bone $30 941-554-2140 6070 ANTIQUES COLLECTIBLES 1914 RECORD C o lli ns /H ar l an Irving Berlins Down in Chattanooga $40 941-258-0512 1 9 17 S HEET Music Zieg f eld Follies My Arabian MaidŽ Framed $25 941-258-0512 1 936 MA G AZINE S 3 Frank Menke All Sports Mags.(1 cover missing) $150 941-258-0512 1 9 4 0  S C UBA Maraccas handmade from gourds & carved. $30 941-258-4771 1972 INDIANAPOLIS 500 Gasoline AlleyŽ auto race press pin $20 941-258-0512 2 DI S NEY snow white puzzles vintage 1960-70 framed $40 941-828-1411 6 PIT C HER S S ark, S eagrams, Calvert, Can. Club, Teachers, Coronet $25 941-258-0512 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 B OO K S PRIN C E SS DIANA 17 hardcover 7 coff table 7 mags ex cond. $20 941-391-6334 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CO IN CO LLE C TI O N In wooden display cabinet $150 781-956-8891 CO IN M O R G AN silver dollar 1878 7 tail feathers rare collector $225 941-214-8188 CO MI CS A great vintage selection from the 1970s 80s & beyond ea $2 941-474-1776 DAVID WINTER C AME OS Diorama 1991 set of 12 w/stand & orig boxes $50 941-626-0852 DI S NEY S N O W WHITE sheet music Whistle while you work AS IS $3 941-828-1411 FARM T OO L S S ickle. S cythe & buck saw vintage collectors $50 941-214-8188 LAN C A S TER S ANDLAND Eng lish jam jars/silver caddy/cov ers $25 941-639-1517 LI C EN S E PLATE S singles & pairs many states oldies & new starting 5 $5 941-214-8188 LP ELVI S is back classic Vinyl For Fans Only rare collector $20 941-214-8188 LP MI C HAEL JA C K SO N classic vinyl collector Bad ex shape $75 941-214-8188 LP MI C HAEL Jackson classic vinyl Thriller Ex shape $100 941-214-8188 6070 ANTIQUES COLLECTIBLES MARILYN MONROE p l ay i ng cards 1976 MINT sealed 2 deck set w/case $40 941-474-1776 RECORD AEROSMITH CLAS SIC VINYL ROCK TOYS IN THE ATTIC $15 941-214-8188 R O YAL D O ULT O N f igurines O ld Meg & Forty Winks Mint EA $95 941-639-1517 STEIFF WILLIAMSBURG pewter pitcher 36oz $45 941-639-1517 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 6090 MUSICAL RE CO RD S LP S $ 1. 00 up, Huge selection, Good to Excellent $1 941-613-2442 6095 MEDICAL 3 WHEELWALKER w/BA S KET & BRAKES NO SEAT NICE $40 941-268-8951 LIFT CHAIR b y PRIDE w /HEAT & VIBRATION Green Fabric, Like NEW $325 941-268-8951 O XY G EN TANK Regulator 1 to 6 Pulse or CF Evolution Motion $79, OBO 941-286-7337 RE C LINER Electric li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 TOILET CHAIR a dj usta bl e l egs, like new $25 941-474-4411 6100 HEALTH/BEAUTY BATH TUBSAFTY RAIL EASY TO INSTALL $15 941-627-6780 BATHR OO M SC ALE taylor mfg.nice size.ex.cond. $25 941-235-2203 FA C IAL S PRAYMA C HINE Oxygenating skin treatment $69 941-763-2581 O XY G EN TANK RE G ULAT O R Invcare Continuos Flow 1 to 6 $19 941-286-7337 6110 TREES & PLANTS ALOE AGAVE b egon i a crepe myrtle fern devils backbone staghorn $5 941-202-3696 BEAUTY BERRY MIMOSA LO QUAT or ORCHID TREE 3 gal pot $8 941-258-2016 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 FERN S : B OS T O N or MA C H O large, healthy in 3 gal pot $8 941-258-2016 FL O RIDA AV OC AD O / C ITRUS/ROYAL Poinciana/Jatropha $10 941-202-3696 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 G R O UND CO VER shade, purpl/grn stripe. MASSIVE specimen! $10 941-258-2016 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A V INE S : PA SS I O N, CO RAL, CHALICE or MEXICAN FLAME in 3 gal pot $8 941-258-2016 6120 BABY ITEMS S TR O LLER 3 WHEEL Baby Trend (cleaned) $75 941-268-8951 6125 GOLF ACCESSORIES GO LF BA G Brand New, Naples Bay, tan/navy, lots of pockets & room $150 941-740-0357 GO LF PR O S WI SS ARMY KNIFE authentic Wenger mint tool! BARGAIN! $15 941-639-1517 PIN G IR O N S g 20 5-pw, sw, reg flex shaft exc.condition $175, OBO 941-629-5576 TAYL O RMADE AER O BURNER driver w/headcover. good condi tion $65 941-629-5576 6125 GOLF ACCESSORIES YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS RE C UMBENT EXER C I S E BIKE W/ELECTRONICS by Stamina NICE $65 941-268-8951 TREADMILL AT garage sale: 5363 Tevis Ter., NP, noon-3 Sun day $100 734-625-4050 6130 SPORTING GOODS B O W PARKER mag 2 rh bow & acc. hard case ex cond $200 941-286-3826 F O LDIN G S P O RT C HAIR S in carrying case Each $20, OBO 941-429-1573 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 HORSESHOE SET regu l at i on steel $25 941-743-0582 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. RUGER 7722, Satin SS, Special Order, Full Stock. Never Fired. $550. (717)-875-0265 6133 HUNTING & FISHING SUPPLIES FI S HIN G R O D MIT C HELL 8 , 8-17LB,1/4 to 2 oz. $14, OBO 941-624-2105 O KUMA TITU S TL 90 reel@Penn3160 troller rod $185 941-625-1569 PENN S ENAT O R 6 / 0 on Ugly Stick $80 941-625-1569 PENN75 00SS REEL on Fenwick SeaHawk $85 941-6251569 TEMPO 19GAL tan k T empo 19gal 16Ž/19Ž/29Ž above deck tank $50 941-276-8265 6135 BICYCLES/ TRICYCLES 3 WHEEL Adult Trike Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 BICYCLE BLACK Di amon d Outlook 26Ž, new seat. light & lock $55 941-613-2442 BICYCLE cannon d a l e. 54cm.mens ultegra. $450 941-235-2203 BIKE 26 Ž G irls good cond. rides gr. $30, OBO 518-813-2909 BIKE 26Ž L a di es S c h w i n 7sp tires exc. $60, OBO 518-813-2909 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 BIKE RACK f or 2 BIKES TRUNK MOUNT OR SUV $20 941-268-8951 BIKE RALEI G H Record LTD, Mens, Thin Wheels, Like New! $145 941-257-5500 TRICYCLE Ad u l t 3 w h ee l bike, brand new, still in box! $275 941-524-1025 6140 PHOTOGRAPHY/ VIDEO POOLARD CAMERA w i t h case $25 941-218-4502 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 C HL O RINE TABLET S 3 Ž, 20 lbs (40-50 tabs), all fresh & sealed $40 941-740-0357 P OO L PUMP 1 hp ex cond $75 941-743-0582 S WIMMIN G P OO L solar panel Excellent condition. 96x48 $50 315-225-7417 6160 LAWN & GARDEN C HAIN S AW Jonsered Pro Sp 49 ccs 16 bar $95 941-214-8188 C HAIN S AW Poulan Pro 20Ž 50c.c. NEW $200, OBO 941-485-0681 CO RDLE SS M O WER & Trimmer KOBALT Light use. $200 847-567-4634 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 G RILL WEBER G as, portable with cover. Like new $150 941-249-3084 Pt. Charlotte J D Riding Mower Twin touch 15hp For parts. Runs/no deck. $150, OBO 941-485-0681 LADDER 17FT., telescoping multi-position $125 941-474-3528 LAWN M O WER 2 1Ž C ut Yardman 6.5 HP B&S Engine trim bag incl. $65 941-474-1776 LAWN M O WER Yard Machine Riding 638 RL 15.5hp B&S $250, OBO 941-485-0681 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRE SS URE WA S HER Excell Honda 2700 psi $230, OBO 941-485-0681 RIDIN G LAWN M O WER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 6160 LAWN & GARDEN RIDING MOWER John Deere L130 48Ž Cut, Riding Mower Good Condition. Kohler 23hp, Privately Used, Less Than 250 Hours. Cuts Good! $1,100, OBO 941-421-2704 RIDING MOWER CRAFTS MAN Good cond! 48 inch cut w / cart $499 941-473-6644 RIDING MOWER, Craftsmann 19HP, 42Ž Cut, Great Condition! $850 413-237-2633 W EED TRIMMER E C H O curved shaft 21 ccs runs good weeds away $75 941-214-8188 6161OUTDOOR LIVING DINING SET G ar d en O as i s Qwens, 60Ž table, 6 swivel chairs $275 941-613-2442 GAS GRILL cast i ron Ch ar B ro il w/propane $55 941-421-2704 G A S G RILL Weber, S pirit, E210, cover. $250, OBO 941-624-2105 G RILL WEBER 1 8 Ž C harcoal Kettle Grill (never used) $40 941-626-7754 GRILL W EBER 18Ž Charcoal Kettle Grill (never used) $45 941-626-7754 PATI O S ET 5 piece wicker round glass table top Great con dition $150 941-473-0077 S M O KER MA S TERBUILT, ELEC. USED2x $150, OBO 941-624-2105 6170 BUILDING SUPPLIES C ARPET PAD Rebound Foam 7/16Žx30sq yds,& 28-4ft carpet t ack strips $75 941-629-0326 D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 H O T WATER HEATER elect, 30 gal $100 941-460-8457 HURRICANE SHUTTERS $2$3 a foot. Good Cond. Various sizes $2, OBO 941-697-5996 HURRI C ANE S HUTTER S gal v shutters for 3 bed ranch $350, OBO 941-255-1971 6190 TOOLS/ MACHINERY 21Ž CUT Y ar d man l awn mower 6.5 HP B&S Engine trim bag in cluded only $65 941-474-1776 6 FT ladder all alum $2 5 941-743-0582 C IR C ULAR S AW B lack & Decker $20, OBO 941-429-1573 LADDER NEW Warner 3 S ec tion Ext. Ladder, Short & easy to store 27 $150 937-308-3658 POWER WASHER two wan d s. 1500 psi. Good working condi tion. $35 941-575-7793 6220 OFFICE/BUSINESS EQUIP./SUPPLIES OFFICE CHAIR Offi ce c h a i r, orig. $180.00, for sale a t $60.00, or best offer. $60, OBO 941-423-9499 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. 6233 DOGS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES D OG C ARRIER med $ 1 0 941-743-0582 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DRYER WHIRLP OO L Large C a pacity $100 941-257-8921 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. WA S HER & DRYER Nice, White, $325. (941)763-4818 deliver y avail. WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE 45RPM RE CO RD S (200) you pick $1.00 ea 941-496-9252 A B O VEG R O UND WELLPUMP 1 1/2 hp above well water pump $300 OBO 401-952-4380

PAGE 41

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 27B 6000 MERCHANDISE 6005 PUNTA GORDA AREA GARAGE SALES SAT .SUN 7AM 3PM 2201 Via Veneto Dr. P.G.I. MOVING SALE: SS Fridge, Freezer, Books (Kids to Adults) Disney VHS, Yamaha Otbrd., Boat Gear, Household & MORE! NEEDCASH? 6005 PUNTA GORDA AREA GARAGE SALES FRI & SAT 8:00 -3:00 Punta Gorda Boat Club 802 W. Retta Esplanade. CLUBHOUSE -HUGE HUGE ANNUAL SALE Proceeds to Crossroads and Many local charities! Will include personal items, home goods, furniture as well as garage, fishing, boating, Sailing and marine items. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 6005 PUNTA GORDA AREA GARAGE SALES JIMS ESTATE SALE FRI. & SAT. 9-2PM 1217 ROYAL TERN DRIVE PGI (BALHARBORTOL ONALBATROSS, R ONWHIPPOOR-WILL, L ONROYALTERN) ONLYSIGN INYARD! MIDCENTURYMODERNDININGSET, CONTENTSOFHOME! GreatDealsin theClassifieds! 6006 NORTH PORT AREA GARAGE SALES FRI.S AT. 8 AM? 4 36 5 Kessler Terr. ESTATE SALE! Furniture, Recliner, Dining Room Table, Adj. Hospital Bed, Lowrey Church Organ, Dolls, Household, Yard Tools & MORE! GETRESULTS USECLASSIFIED! 6007 ENGLEWOOD AREA GARAGE SALES FRI &SAT 8 2 9039 KESTRAL CIRCLE RAIN OR SHINE Home decor, Furniture, Shop Vac, Fishing Baby items and much more. FRI.S AT. 8:00AM-2:00PM 8448 Jacamar Drive, Lemon Bay Isles. MOVING SALE! Furniture, Appliances, Dishes & MORE!! 6007 ENGLEWOOD AREA GARAGE SALES S AT.S UN. 9 AM-1PM 6185 Laporte Terr. Gardens of Gulf Cove. Tools, Household, Furniture... ETC! Classified=Sales THUS AT. 8 -4 7 3 55 Thomas St. MULTI FAMILY! Tupperware, Dinnerware, Go Cart, Chevy Block Motor, Sewing & MORE!! Rain or Shine 6008 ROTONDA AREA GARAGE SALES ESTATE SALE! Returning back to the UK. All Furniture plus Contents MUST GO! FRI-SAT. 8-1 40 Medalist Terrace, Rotonda West 6008 ROTONDA AREA GARAGE SALES FRIS AT. 9 -1 1 09 Arro w Lane. Piano, Patio Furniture, TV, Entertainment Cntr, Antique Art, Kids, Clothing, Tools, Home Decor, Whole House MUST GO! SAT & SUN. 10AM-2PM 115 Smallwood Rd Rotonda West, Household Furniture clothing, utensils, ETC.. HOME FOR SALE ALSO 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4 92-4995 www.angelministriesfl.org 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s AREA RUG 8 x 11 BURGANDY GREEN FLORAL NO PETS EXC CD $135 941-202-9172 BOOTS w hi te ru bb er s i ze 11 new $12 941-496-9252 CHARCOAL GRILL W e b er 18Ž Charcoal Kettle Grill (NEW) $45 941-676-2019 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FRAMED OIL PAINTING B eaut i ful! Must see mint art! $175 941-639-1517 LA S ER DI SC Video $ 15 941-496-9252 MCCOLLOCK TILE an d grout c leaner model 1275 exc. cond. $50 941-228-1745 METAL DETECTOR Whi te, Beach Hunter 300 Battery, CD, C arring bag, Head phone and di rections $250 (941)-875-9425 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 SHOPPING CART l arge with rubber n wheels $20, OBO 941-830-2583 Classified=Sales TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 WINE BOTTLES 60 bottles.ready for your wine. $60 941-235-2203 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 20 1 6 BUI C K C A SC ADA $27,990. SILVER, CONV., 4,981 MI. 855-280-4707 DLR 7020 BUICK 2011 BUICK LUCERNE $7,500 107+K mi, Very Clean, non smoker 941-639-4975 THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED MEMORIAL DAY, MONDAY, MAY 28TH *We Will Re-Open at 8:00am, Tuesday, May 29th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY May 22nd at 4:30 for Thursday May 24 & Friday May 25th publication. WEDNESDAY May 23rd at 4:30 for Saturday May 26 & Sunday May 27th publication. THURSDAY May 24th at 4:30 for Monday May 28th & Tuesday May 29th publication. FRIDAY May 25th at 12:30 for Wednesday May 30th publication. We Wish Everyone a Safe and Happy Memorial Day!! 7030 CADILLAC 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 1998 CHEVROLET CAMARO $7,000 Z28 Convertible LS1, automatic. New top and leather. 941-235-3262 20 14 C HEVY IMPALA $18,911. RED, LTZ, 46K MI. 855-280-4707 DLR 200 5 C HEVY CO RVETTE $23,990. RED, 35K MI. 855-280-4707 DLR 2013 CHEVY AVALANCHE LT $28,200 Silver, Leather, Sun Roof, Rack 28,500 Miles. 941-258-5811 7050 CHRYSLER 2011 CHRYSLER 300M LTD $12,000.Looks & Runs Like Brand New! $5K in Recent Maintance Incl. 2 Year Warr. for Parts & Labor. 863-558-2222 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 20 1 6 D O D G E C HALLEN G ER $35,477 PITCH BLACK, 2,302MI 855-481-2060 DLR 7070 FORD 2012 FORD FIESTA $5,100 OBO, 108K miles, Blue, Good Condition 941-276-0385 2015 FORD MUSTANG $30,990 RED, GT CONV., 15K MI 855-280-4707 DLR 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 7080 JEEP 2017 JEEP WRANGLER $33,990. GRAY, SAHARA, 3,825 MI 855-280-4707 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2017 LINCOLN CONTINENTAL $36,990. TAN, SELECT, 11K MI. 855-280-4707 DLR 7100 MERCURY 1999 MERCURY GRANDMARQUIS $2,500 One Owner, Low Miles, Cold A/C Rides Great. Payment as low as $200 Month. 941-451-4557 dlr 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 2014 ACURA MDX $24,990. BURGANDY, NAV, 64K MI. 855-280-4707 DLR 7148 BMW 2016 BMW X1 $29,990. BLACK, 22K MI. 855-280-4707 DLR 2009 BMW X 330SS WHITE 76K MI. 855-280-4707 DLR NEEDCASH? HaveAGarage Sale! 7160 HONDA 2014 HONDA CR V $15,990 SILVER, LX. 40K MI 855-280-4707 DLR 20 17 H O NDA C R-V, $27,477. MODERN STEEL, 25K MI 855-481-2060 DLR 20 1 8 H O NDA C R-V, $28,395. WHITE PEARL, EX-L 2,670 MI 855-481-2060 DLR 2018 HONDA ACCORD $28,950 MODERN STEEL, 2.0T 4,389 MI 855-481-2060 DLR 20 17 H O NDA C R-V, $29,477. WHITE PEARL, CERT, 5,109 MI 855-481-2060 DLR 2017 HONDA PILOT $33,987 CRYSTAL BLACK, EX-L 9,438MI 855-481-2060 DLR 20 17 H O NDA PIL O T, $43,950. LUNAR SILVER, 5,201MI 855-481-2060 DLR 2017 HONDA PILOT $43,950. LUNAR SILVER, 5,716MI 855-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2012 HYUNDAI TUCSON $10,911. BLUE, 44K MI 855-280-4707 DLR 20 14 HYUNDAI SO NATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 20 1 3 HYUNDAI S ANTE FE $16,990. WHITE, NAV, 67K MI 855-280-4707 DLR 2007 HYUNDAI SANTE FE SE ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 2014 INFINITI Q50 $17,911. SILVER, NAV, 84K MI 855-280-4707 DLR 7175 JAGUAR 2014 JAGUAR F-TYPE S CONV. V8, AT, Rare carbon fiber package, all available options, new Michelin tires. Ext. White, Int. Red /black. Private owner, wifes car, 21000 miles. Beautiful Car. Must see & drive! $52,900 Serious inquiries only for appt. Call 941-626-3216 7177 KIA 2013 KIA SOUL $11,900 Beige, 4 Dr., 29K, Nitro Tires. A1 941-822-7077/941-966-4682 2017 KIA SPORTAGE $25,687. SILVER, SX TURBO, 14K MI 855-481-2060 DLR 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2009 LEXU S RX3 5 0 $14,990. TRUFFLE, NAV, 86K MI. 855-280-4707 DLR 20 1 3 LEXU S E S 3 5 0 $20,990. WHITE, CERT, NAV 63K MI. 855-280-4707 DLR 2015 LEXUS ES 350 $25,911. GRAY, CERT, 22K MI. 855-280-4707 DLR 2015 LEXUS RX 350 $29,911. WHITE, CERT, 33K MI. 855-280-4707 DLR 2015 LEXUS RX 450H $34,990. SILVER, CERT, NAV, 38K MI. 855-280-4707 DLR 20 15 LEXU S G X-4 60 $39,911. BLACK, CERT, NAV, 29K MI. 855-280-4707 DLR 20 15 LEXU S L S -4 60 $47,990. SILVER, NAV, CERT, 36K MI. 855-280-4707 DLR 2015 LEXUS LX 570 $78,990. SATIN, NAV, CERT, 25K MI. 855-280-4707 DLR 7180 MAZDA 20 14 MAZDA 3 $13,990. RED, NAV, 46K MI. 855-280-4707 DLR 7190 MERCEDES 2011 MERCEDES-BENZ S5504M $28,990. WHITE, NAV, 75K MI. 855-280-4707 DLR 20 14 MERCEDES-BENZ S 55 0 $53,990. WHITE, NAV, 43K MI. 855-280-4707 DLR 7200 NISSAN 2014 NISSAN ROGUE $13,990. WHITE, SV, NAV, 72K MI. 855-280-4707 DLR 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7210 TOYOTA 1998 TOYOTA RAV4 $4,995 4WD, Sunroof, Low Miles, Cold A/C. As low as $200 a month 941-451-4557 dlr 7210 TOYOTA 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2008 TOYOTA COROLL A $7,500 52000 Miles, Clean Car. Runs Perfect. Low as $200 a Month. 941-451-4557 dlr 20 1 3 T O Y O TA C AMRY $14,990. WHITE, XLE, V6, 51K MI. 855-280-4707 DLR 20 15 T O Y O TA RAV4 $19,990.GREEN, LE, AWD, 20K MI. 855-280-4707 DLR 2015 TOYOTA SIENNA $23,990. GOLD, LE, 27K MI. 855-280-4707 DLR 2015 TOYOTA HIGHLANDER $32,990. WHITE, XLE, AWD, 30K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 2012 VW JETTA S 62K MI MATTAS MOTORS 941-916-9222 DLR 7250 ANTIQUES/ COLLECTIBLES 1986 FORD F-150 $1,600 63k Orig miles. has lowering kit, New 17Ž Rims & tires. Started restoration. Call 207-312-4550 1973 BUICK RIVIER A $29,500 Midnight Gray w / White Vinyl Top. Orig Owner, Many Trophies. 53K. 941-624-3218 1986 BUICK GRANNATIONAL Rust free, S. CA Car. $25k spent on restoration. 941-697-2196 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7270 AUTO PARTS/ ACCESSORIES W HEEL 1 6 Ž mercedes includes cap and tire $110 941-763-2581 HOT RODPARTS Hi Perf Corvette & Camaro Parts Racing Go Kart & MORE! 941-979-6689 H O LLEY VALVE C overs Aluminum finned Holley $125 941-629-6429 CO RVETTE FA C T O R Y Corvette Aluminum finned Valve Covers $150 941-629-6429 BI G BL OC K C HEVY 454 ci Cylinder heads oval port 70`s $300 941-629-6429 7270 AUTO PARTS/ ACCESSORIES A IR FILTER Ford Mustang Rac ing K&N 33-2431 new sealed $25 941-613-2442 7290 VANS 2016 HONDA ODYSSEY $28,577 DEEP SCARLET, EX-L 25K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $28,950 WHITE DIAMOND, EX-L 5,215 MI 855-481-2060 DLR 2016 HONDA ODYSSEY $28,950 SMOKY TOPAZ, EX-L 26K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $28,950 MODERN STEEL, EX-L 10K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $29,877 LUNAR SILVER, EX-L, 21K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $29,950 MODERN STEEL, EX-L 10K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $30,950 STEEL METALLIC, EX-L 17K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $30,950 STEEL METALLIC, EX-L 17K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $32,950. WHITE DIAMOND, 22K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $36,950. WHITE DIAMOND, 18K MI 855-481-2060 DLR 2018 HONDA ODYSSEY $39,950. MODERN STEEL, 7,075 MI 855-481-2060 DLR 20 17 H O NDA O DY SS E Y $39,950 MODERN STEEL, 6,665 MI 855-481-2060 DLR 20 1 8 H O NDA O DY SS E Y $40,950 MODERN STEEL, 5,853 MI 855-481-2060 DLR 20 1 8 H O NDA O DY SS E Y $41,877 WHITE DIAMOND, 10K MI 855-481-2060 DLR 2009 GMC ACADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 2006 DODGE GRAND CARA VAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1997 FORD F150 S uperca b $4400. Body & exterior excel lent shape. 49k miles on motor. 22Ž Boss Rims w/ Cooper XS T tires. Call 941-456-5198 2016 TOYOTA 4 RUNNER $32,990. WHITE, NAV, 20K MI. 855-280-4707 DLR 20 1 6 T O Y O TA 4-RUNNER $35,990. WHITE, PREMIUM, 8,354 MI. 855-280-4707 DLR 20 1 8 H O NDA RID G ELINE $39,950. BLACK EDITION, CER T 5,312 MI. 855-481-2060 DLR 2016 CHEVY SUBURBAN $47,950. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 7305 SPORT UTILITY/ VEHICLES 2013 FORD ESCAPE $9,000 B eautiful Cond! 80K Miles. Florida Vehicle. 941-628-5608 2006 FORD EXPLORER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 24 2005 BENTLEY PONTOON BOAT w/60HP Mercury, Boat on Lift! No Trailer. $9,000 OBO 941-769-9030 15 NEW 1542 T rac k er T op per Cont. Trailer with spare, 55lb thrust Saltwater trolling motor, seats, oars,canchor sys tem & new battery Ready to fish $3,600 937-308-3658

PAGE 42

28B SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION 7330 BOATS-POWERED 20 IMPECCABLY CLEAN SWEET WATER ALUMINUM PONTOON BOAT. Approx 65 Hrs. 60HP Single O/B Motor. Fold Down Canvas Top. Unused Built in Portapotty. Full Length Canvas Cover for Storage. En tire Boat Just Detailed & Engine Checked. Call Skip Mansfield 941-769-0468 12 FIBERGLASS FLAT BOT TOM boat w/trailer, 8 HP 4 stroke Yamaha motor, 4 stroke trolling motor, 3 seats, life jackets, anchors $1,450 845-283-8370 7334 OUTBOARD/ MARINE ENGINES JOHNSON BOAT MOTOR 2 hp ex cond low hr $325.00 941 743 0582 1954 ORIGINAL J o h nson S eahorse 5 1/2hp. Freshwater OB w/can. $450 330-312-1433 7338 MARINE SUPPLY & EQUIP. PR O P 1 33 /4 x 1 3 f or Evinrude/Johnson SS Prop $100 941-676-2019 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2015 FOOD TRUCK TRAILER Fully Loaded! Generator Included. New Appliances. $28,000, OBO 941-916-0953 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2015 H.D.FREEWHEELER TRIKE 440 Miles! Black, Immaculate Condition! Many Extras! $19,900. 941-661-3231 2007 HD SPORTSTER 1200 13k mi, Blue, Lots of extras $3,800 540-760-1177 7361MOTORCYLCE ACCESS. EXHAU S T PIPE S S creamin Eagle Dyna slip on adds 10%HP $75 941-613-2442 7370 CAMPERS/ TRAVEL TRAILERS LITE WEIGHT TRAILERS Under 1500lbs Family owned and operated GERZENYS R.V. WORLD 2110 US 41, Nokomis I-75 Exit 195 941-202-6422 www.rvworldinc.com Gerzenys RV WorldSERVICE PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 7370 CAMPERS/ TRAVEL TRAILERS BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree EstimatesGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 2007 COACHMAN CAPRI MICRO, 15 TT, Excellent cond. $4,500 941-625-3673 7380 MOTOR HOMES / RVs TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 T urnyou r trashinto cash! Advertise youryard sa l e! OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 NEEDAJOB? CHECKTHE CLASSIFIEDS! Actor and comic Harry Anderson, who portrayed the eccentric judge Harry T. Stone on the NBC comedy series Night Court,Ž died recently at age 65. Below is a Los Angeles Times story, originally published on Nov. 28, 2005, in which Anderson discusses how he traded Hollywood for a new club of his own in the French Quarter and his role in the effort to revive New Orleans after Hurricane Katrina. He and his wife left New Orleans in 2006 and moved to Asheville, N.C. € € € Harry Anderson, former star of the sitcoms Night CourtŽ and Daves World,Ž rubbed the bags under his eyes, stubbed out an un“ltered Camel and climbed onto the small stage of his French Quarter nightclub. Hi,Ž he said. Im Ed Begley Jr.Ž To get the joke, you have to know that Anderson is an entertainer, that Begley is an entertainer and that they look alike. Then you have to digest the irony of one reasonably famous person introducing himself as another reasonably famous person. Then you have to “nd that funny. Thats a lot of hoops for a one-liner, and in a crowd of 80, one man chuckled quietly. But thats OK. With decades of magic and comedy behind him, Anderson, 53, isnt trying to win over a crowd, not these days. Hes trying to help save New Orleans. He has opened his club, which was closed for weeks by Hurricane Katrina, to community meetings attended by a motley collection of advocates wearing tattoos, nose rings and plumed houndstooth hats. Founded on frustration over the plodding pace of recovery and the perception that government promises to rebuild are disingenuous, it is a legislature of the strange and the dispossessed, and Anderson is the presiding of“cer. The group meets once a week at Oswalds Speakeasy. Yes, its named after Lee Harvey, with a drink called the Grassy Knoll and a periodic feature called the Zapruder Film Festival. Some fanciful ideas have been proposed behind these doors in the last six weeks, including a plan to legalize prostitution as a way to renew tourism. But the merchants and residents are serious about many issues, peppering of“cials with questions about whether out-of-town police supplementing the locals will be savvy enough during Mardi Gras to distinguish between benign debauchery and actions that constitute genuine unlawfulness. The group has been, at times, surprisingly in”uential. It was instrumental in persuading the city to ease the post-storm curfew in an effort to increase bar business. In the meantime, Anderson has become a high priest of sorts among his fellow Quarter RatsŽ „ the faithful denizens of the district who see no need to travel outside its 78 square blocks. Through it all, hes trying to discern the future of a business empire that would only ”y in New Orleans „ his club, his variety show and his two shops, the one with a statue of a guy in a lobster suit and the other decorated with the framed skeletal remains of a cat named Fluffy. Andersons charisma and an unusual skill set-magic and comedy, along with picking pockets, piercing his arm with long needles and playing Beethoven on a recorder through his nostril-helped give him a serendipitous career. Playing variations of the same character Harry the Hat, kindly con man he worked the streets and the comedy clubs of Los Angeles. That led the way to a successful run on television, including Cheers,Ž Night CourtŽ and Daves World.Ž Along the way, it became clear that things happen to Anderson that dont happen to other people. (He once toured with a pet monkey, and a physician named Dick Chopp performed his vasectomy.) So it surprised no one when, in 1997, after 400 episodes of television, he quit. Anderson had never been enamored with the L.A. scene. In all his travels, there had been only one city he had ever loved: New Orleans, where he had lived for two years, doing his shtick and, at one point, spending the weekend in Orleans Parish Jail when he got caught running a con on the street. He took a scouting trip to make sure he wasnt romanticizing the city. What he found was the anti-L.A. Cramped quarters were a great equalizer; no one has room to build a pool. And youd look pretty stupid driving around the French Quarter in a Porsche,Ž he said. Everyone he met „ hippies, artists, junkies, bikers „ was in exile from someplace. Living in the French Quarter is the closest you can come to expatriating without leaving the country,Ž he said. He moved here in 1999 and began to pursue what he had come to realize was his dream all along, to run a one-man variety act at his own club. He bought a building on a corner of the Quarter and opened in July. Five nights a week, surrounded by 88 seats, a totem pole and a sign for Spade & Archer,Ž the name of the detective agency in The Maltese Falcon,Ž he performed a 90-minute show called Wise Guy.Ž He did a bit called the Middle Aged Straight Jacket Trick,Ž which entailed freeing one hand, reaching into his pocket for a $20 bill and paying an audience member to get him out. There were math and memorization stunts and dramatic stories told from the perspective of a carnival owner. He opened to so many standing ovations, he said, I felt like Wayne Newton.Ž He and his wife, Elizabeth, opened side-byside shops that they tended by day. His was a magic shop where he shaved cards and made double-headed quarters. Hers was called Sideshow, and featured tarot cards and two-headed ducks made by a local taxidermist. Life was good,Ž Anderson said. Katrina came two months later. It broke my heart,Ž he said. We wound up with more businesses than there are tourists. Im not sure thats an exaggeration.Ž The facade of the comic, the wisecracker always good for an easy laugh, fell away as Anderson walked through the Quarter, past the wharves that line the Mississippi, past a store selling prints from James Deans Boulevard of Broken Dreams.Ž New Orleans will never be the same, he said. But what will it look like? Will the pockets where much of the culture was created „ the poor and largely black neighborhoods that shouldered the brunt of the storm „ be rebuilt? Will New Orleans remain real,Ž or will it become a city that is no more organic than the Disneyland attraction Pirates of the Caribbean? Its teetered on that for a long time,Ž he said. But it was always saved by individuals and iconoclasts. Now many of those people are gone. If youve lost the character of the place, whats the product? Whats the place?Ž He passed a few National Guard trucks, now a part of the scenery as much as the Quarters wrought-iron balconies. Flies feasted on rotting trash. How is business supposed to come back here?Ž he asked. You cant even use the name Convention Center anymore, not after what happened. Its like how people dont name their kid Adolf anymore.Ž Everywhere he goes in the Quarter, locals shout his name or greet him with a smile and a handshake; hes been one of the districts more visible residents since he arrived. Some say hes using the meetings as a springboard for public of“ce, which he scoffs at. One night, he opened the heavy doors of the club, and more than 100 people “led in. Anderson, who plays dueling roles as instigator and moderator, typically opens with a review of the latest events. For instance, Mayor C. Ray Nagin had decided to hold a New Orleans town hall meeting in Baton Rouge: Apparently, there are more people who live in New Orleans who are now living in Baton Rouge than are living in New Orleans,Ž he explained with a sigh. As the meetings have grown in size and stature, politicians and government of“cials have started showing up. Jimmy Fahrenholtz, a member of the much-criticized Orleans Parish School Board, arrived to talk about the transition to charter schools. He approached the microphone to chants of School Board sucks!Ž It does,Ž he conceded. Dont make me sorry I opened the bar,Ž Anderson cautioned the crowd. A brave soul from the equally criticized Federal Emergency Management Agency, individual assistance of“cer David Hart, also came. Hart addressed questions that have frustrated residents. For example: Do people who receive cash assistance from the Red Cross have to pay taxes on the check? (No, he told them.) He also faced questions about why people who were displaced in precisely the same manner „ sometimes from the same block „ have been granted different levels of government assistance. Hart assured the crowd that people who submitted the same information to the federal government would receive the same bene“ts. No!Ž the crowd shouted. Wrong!Ž A gay man held up his hand, and Anderson walked the microphone over. The man and his partner had applied separately for emergency cash stipends from FEMA, designed to help storm victims pay for essential needs such as food, shelter and clothing. Their applications were denied as fraudulent because FEMAs computers identi“ed them as a couple; each couple can only apply for one stipend. Why is it that the government wont let us get married, but FEMA considers us married when it comes to handing out money?Ž the man asked. Hart said hed work on it. Anderson chuckled into the microphone. Gay-bashing was the only insult that FEMA hadnt been accused of. Now weve got them all,Ž he said. The meetings have resulted in community service, including a ride-sharing program for Quarter residents who dont have cars and need to get to FEMA assistance centers. There have been brainstorming sessions about the police force. One woman, a bartender at a Quarter club, pointed out that newly hired of“cers needed to understand that musicians frequently smoked marijuana while on break. They have to learn, she said, to spot the difference between a musician who is lighting up in an alley a situation that typically receives a pass and a civilian.Ž At times, ideas generated at the meetings sound outlandish, but they might re”ect the kind of imagination that New Orleans needs now. One mans proposal to shut down Louisiana ports until Congress pays for a stronger levee system thereby holding a chunk of the nations goods hostage drew an enormous ovation. How long is it going to be before we get off our knees in this city and start moving forward? That is why we do this-to get some answers,Ž said Jim Monaghan, a friend of Andersons, an organizer and the owner of Mollys at the Market, a French Quarter institution that stayed open through Katrina. Anderson is going to try to stick it out in New Orleans. He plans to start his show again in January, which will require some Katrina material. Hes brushing up on his ventriloquism, which he hasnt done for a while, so he can talk to a new character an old, angry cootŽ from Plaquemines Parish, the devastated coastal stretch south of New Orleans. But he “nds himself going over real estate listings at night, from Montreal and San Francisco.Harry Anderson: Bringing magic to the Big EasyBy SCOTT GOLDLOS ANGELES TIMES GLOBE PHOTOS With the help of his invisible rabbit, Harry Anderson updates Harvey.Ž

PAGE 43

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 29B MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers American adults are in crisis: Despite a ood of targeted, good advice on healthy weight management, an endless supply of calorieand nutrition-control food services (recommended by those who've tried them „ think Marie Osmond and Oprah Winfrey), and an almost daily dose of info on the health risks of being overweight, it's estimated that over 39 percent of Americans 18 and older are obese. And that's not just 5 or 10 pounds overweight; it's being 5 feet, 6 inches tall and weighing 186 pounds or more. That's an increase from 33.7 percent just 10 years ago, according to a Centers for Disease Control and Prevention study published recently in JAMA. Well, we know you've heard about the importance of eating 7-9 servings of fruits and veggies a day, getting 10,000 steps daily, even how enough good-quality sleep inuences weight management, but clearly that isn't making enough of a dierence. We want to oer you FOUR SURPRISES that will boost your eorts to maintain a healthy weight so you don't become one of the everincreasing number of Americans who are obese. SURPRISE No. 1: Eat a protein-rich breakfast every day. In two studies, teens who were overweight and regularly skipped breakfast saw that making the switch reduced hunger, helped them shed pounds and gave them a measurable boost in "hormonal and neural signals that control food-intake regulation." What to have? You might have lean animal protein, such as skinless chicken (4 ounces has 36 grams!) or salmon (4 ounces has 23 g) and spinach wrapped in an egg white omelet (2 eggs' worth delivers 7 g) and one slice of 100 percent whole-grain toast topped with vegan "butter." SURPRISE No. 2: Take a probiotic daily. Exposure to antibiotics, eating gut-altering processed foods with emulsiers, added sugars and lousy sat and trans fats kills o bacteria in your gut that regulate weight, insulin and blood glucose. That makes you much more likely to gain weight. We like Culturelle and Digestive Advantage, loaded with Lactobacillus rhamnosus GG and a proprietary blend of Bacillus Coagulans GBI-30, 6086, respectively, and both make it through the stomach acid to your intestines. SURPRISE No. 3: Drink plenty of water. You can control your hunger by drinking a full glass of water rst thing in the morning and then before every meal. Plus, you boost your metabolic processes by helping food and liquid move through your system. SURPRISE No. 4: Make your main food choices products that come from the ground (fruits and veggies), but if you must choose packaged foods, choose only those with fewer than ve ingredients (not including spices or herbs). That'll help you avoid highly processed foods. Unfortunately, say researchers in a 2015 paper published in BMJ Open, almost 60 percent of Americans' calorie intake comes from ULTRA-processed foods. Not only does that deliver empty calories, it increases cancer risk. The researchers (British) dened "ultra-processed" as "avours, colours, sweeteners, emulsiers and other additives used to imitate sensorial qualities of unprocessed or minimally processed foods and their culinary preparations or to disguise undesirable qualities of the nal product." Some examples include soft drinks, sweet or savory packaged snacks, packaged baked goods, chicken or sh nuggets and other reconstituted meat products, and instant noodles and soups. DEAR ABBY: I am 19, and I have been smoking and drinking „ a lot „ ever since I was 14. I also sneak out and go to parties and hang out with a gang I'm in. We get into a lot of ghts. I know I have hurt quite a few people, and I want to set myself straight. I'm worried because I'm dealing with major anger issues and I don't want to hurt anyone else. „ Anger In The South DEAR ANGER: The gang life can be dicult and dangerous to escape. If you have relatives in a dierent city, a step in the right direction might be to ask if you can live with them. I'm sorry you didn't mention whether you managed to get your high school diploma. If the answer is no, your next step should be to see if you can take adult education classes and earn your GED. At the same time, inquire if there is counseling available through the school to help you with your anger issues. Stay safe, remain focused and you will be surprised at what you can achieve. DEAR ABBY: My ex-husband and I are still living in the same house for nancial reasons. We speak to each other only regarding our kids and the house. Otherwise, we keep our lives as separate as possible. I haven't spoken to anyone from his family since our separation more than a year ago. What would be expected of me if someone in his family falls ill or passes away? We were married 30-plus years. I don't think I'd feel comfortable inserting myself into their private time, yet I feel like maybe I should, considering our kids and the amount of time I've known them all. Thoughts or rules? „ Don't Know My Place In This DEAR DON'T KNOW: If your presence would provide comfort to the grieving family members, you should go to the viewing or funeral. If you feel it would prove stressful, then send a card or owers expressing condolences. Dear Heloise: I need your advice. My two little SCHNAUZERS are using my living room rug as their potty! „ Joan S., via email Joan, don't despair „ you can teach an old dog, or a new dog, new tricks! Let's look at some potty-training hints from the American Society for the Prevention of Cruelty to Animals (www. aspca.org). First, reprimanding the dog for past accidents doesn't work. If you spot your little guys doing their duty right then, it's OK to spook them to get them to stop. Stomp, clap or give a low-toned "NO!" Watch your pups closely, and don't let them have the run of the house. Pacing back and forth, sning the carpet and walking in a circle all are signs that it's time to go outside. It's time to celebrate when they get it right! Big pats and praise are in order. „ Heloise Four ways to keep you from packing on unwanted weight Teen caught in gang seeks way to straighten out life Potty-training a young pupHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 44

30B SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION ARIES (March 21-April 19). If you can swing it, the right time to repair an item will be the minute its broken. Otherwise, an accumulation starts to take place thats bound to weigh you down. Broken things are bad feng shui. TAURUS (April 20-May 20). It is in a moment when cracking a joke might seem most inappropriate or potentially oensive that you are likely to nd out the positive force of humor „ necessary and relieving. GEMINI (May 21-June 21). Whats the point in having joy if youre not able to enjoy it? And shouldnt you be proud of your pride? Wherever you are emotionally, let it be. Sink into it. Play it for all its worth. CANCER (June 22-July 22). The change you want to see in others (perhaps one otherŽ in particular) is the change youll request of yourself. It is in leading by example that you will alter the course of a relationship. LEO (July 23-Aug. 22). You may not be sure how high to set the bar. You want candidates to choose from, after all. If none are forthcoming, its impossibly high. And dont worry: Its easy to tell when its too low. Your stomach will tell you. VIRGO (Aug. 23-Sept. 22). Those who take pleasure in the success of others have no trouble nding, joining or running in circles of excellence. Its why you nd yourself at a table of winners today. LIBRA (Sept. 23-Oct. 23). Love is complicated, if not now, then sooner or later; that much is unavoidable. However, dont confuse complicatedŽ with creepy,Ž which is something else, something that has nothing to do with love. SCORPIO (Oct. 24-Nov. 21). You work hard, and then its time to rest. Thats not a step you can skip without consequence. If you dont make time for rest, rest will happen anyway and without regard to your other plans. SAGITTARIUS (Nov. 22-Dec. 21). Focusing on others wont always bring happiness, but obsessive self-focus is a dependable route to unhappiness. Youll strike a mighty ne balance, the reward for which will be long stretches of contentment. CAPRICORN (Dec. 22-Jan. 19). You started out with natural talent, but youre getting even better as you go. Its like you were meant for this. Its what youre good at. And because of this you dont need a whole lot of external validation. You know. AQUARIUS (Jan. 20-Feb. 18). Plan ahead. Where are you leaving yourself vulnerable to interruption? The stops and starts will cost you, but with a little forethought, this and other obstacles to success will be preventable. PISCES (Feb. 19-March 20). Dating isnt a game, though its been turned into one by television networks and board game manufacturers. Both people should be winning. No one should be considered the prize.Ž This is about a relationship, not an acquisition. TODAYS BIRTHDAY (MAY 26). The bonds of love strengthen. Stay versatile. There will be times to step up and be that stable person who takes care of the situation and other times when you should let people care for you, because that grows the bond, too. You will have epic fun in June and September. Business gets serious and exciting in July and December. Leo and Sagittarius adore you. Your lucky numbers are: 2, 24, 40, 1 and 15. 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 45

WEEKEND EDITION € MAY 26, 2018 SUN NEWSPAPERS 31B 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 46

32B SUN NEWSPAPERS MAY 26, 2018 € WEEKEND EDITION PALM ISLAND 480 S Gulf Boulevard Kevin Mackin 941-769-0198 D5923984 $1,695,000 PLACIDA 11492 Creekside Way Kirt Huggins 407-456-3022 D5922186 $1,395,000 OSPREY 854 Macewen Drive Michelle Hupp 941-773-5464 N5915808 $1,600,000 LOCALLY KNOWN. GLOBALLY CONNECTED. NOKOMIS/NORTH VENICE124 Sugarloaf Drive Marianne Lebar 941-650-0337 A4194127 $475,000 PUNTA GORDA2602 Magdalina Drive 2602 Carlotta Stephenson 941-628-3848 C7243331 $459,000 OSPREY3603 N Point Road 403 Rosalie Phillips 941-544-4430 A4210474 $450,000 ROTONDA WEST55 Long Meadow Court Elizabeth Burr 941-855-1142 D5923324 $415,000 VENICE1154 Deardon Drive Denise Mattmuller 941-232-8055 A4215591 $409,000 PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr 941-916-1252 C7249092 $295,000 VENICE512 W Venice Avenue 506 Robin Sullivan 941-467-4210 N6100462 $289,900 NOKOMIS/NORTH VENICE169 Inlets Boulevard Janet Oberholtzer 484-798-7824 N5917079 $278,800 NORTH PORT3072 Junction Street Shawna Wagar 727-420-4987 D5923012 $275,000 VENICE895 Chalmers Drive 1 Bambi Utton 941-228-4881 N5913330 $274,000 PUNTA GORDA17062 Thyme Court Sandra Limberger 239-898-5238 C7250292 $269,900 VENICE464 Fieldstone Drive Sharon Ross 941-320-4190 A4204612 $675,000 VENICE408 Huntridge Drive Sharon Ross 941-320-4190 A4211432 $675,000 NOKOMIS/NORTH VENICE2015 Calusa Lakes Boulevard June Howell 941-350-7521 A4206370 $575,000 VENICE500 Park Boulevard S 63 Jo-Anne Sckowska & Nell Taylor 941-321-8975 N5916854 $515,000 PORT CHARLOTTE158 Morgan Lane SE Karen Brown 941-380-2820 C7400633 $499,900 VENICE10389 Crooked Creek Drive Joanne Hammar 941-204-1094 N5916643 $384,000 NOKOMIS/NORTH VENICE5656 Semolino Street Valerie Woodger 941-313-5500 A4210744 $379,999 VENICE542 Silk Oak Drive Neil Collison & Stephen Collison 941-223-8945 A4204890 $349,900 ENGLEWOOD1112 S McCall Road 312 Shawna Wagar 727-420-4987 D5922075 $345,000 PUNTA GORDA3329 Sunset Key Circle 205 Cynthia Ouellette 239-851-2216 C7401301 $345,000 PORT CHARLOTTE19422 Abhenry Circle Sheila Meeks 941-661-2257 C7247375 $234,800 NOKOMIS/NORTH VENICE125 Shady Pine Lane Christine Del Monte 941-266-6733 A4208253 $230,000 PUNTA GORDA112 Big Pine Lane Jennifer Calenda 941-916-0798 C7228044 $214,900 PORT CHARLOTTE2864 Suncoast Lakes Boulevard Genevieve Ramachandran 941-268-1511 C7251245 $199,900 VENICE519 Albee Farm Road 308 Stephen Strong 941-201-9662 A4215602 $125,000 PORT CHARLOTTE22375 Edgewater Drive 107 Debra Gurin 941-875-3242 C7250975 $97,500 VENICE410 Cardiff Road 20 Kimberly Schumacher 630-465-4107 N5915875 $399,900 PLACIDA8944 Scallop Way Elizabeth Burr & Shawna Wagar941-855-1142 & 727-420-4987 D5923173 $399,000 VENICE812 Derbyshire Drive Robert Goldman 941-400-2756 N5916859 $399,000 PORT CHARLOTTE3289 Pellam Boulevard Tanya Harrington 941-249-1019 C7401406 $389,900 ROTONDA WEST12 Medalist Circle Misty Raines Pa 941-724-1989 D6100578 $385,000 VENICE208 Wetherby Street Scott Johnston 941-232-5482 N5916020 $269,000 VENICE1019 Tam O Shanter Court Kevin Stanley 941-716-0564 N6100525 $269,000 VENICE521 Fallbrook Drive Dianne Corcoran 941-266-1426 N5916997 $265,000 NOKOMIS/NORTH VENICE151 Inlets Boulevard 151 Marilyn Tibball 941-350-1832 N6100469 $264,900 PUNTA GORDA3220 Southshore Drive 24A Jennifer Calenda 941-916-0798 C7248706 $240,000 VENICE601 Briarwood Road Alain Gardner 941-400-3038 A4213380 $239,000 VENICE 338 W Bay Drive Sherrey Welch 941-223-6318 N5915216 $2,400,000 ENGLEWOOD 1190 Larchmont Drive Susie Porter 941-468-4955 D5920110 $825,000 SARASOTA 1548 Selby Lane 7 Maryann Casey 941-468-3741 D5919051 $895,000 VENICE 550 W Flamingo Drive 205 Kevin Stanley 941-716-0564 N5916360 $919,000 VENICE 259 Bailey Road Tammy Kitt 941-284-7274 N5915213 $949,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSESENGLEWOOD 10889 Lerwick Circle. $244,900. Robert Brooker. 941-445-0861. N5916198 NOKOMIS/NORTH VENICE 19 Inlets Boulevard 19. $449,000. Marilyn Tibball. 941-350-1832. N5916400 OSPREY 1365 Thornapple Drive. $399,900. Felix Power. 941586-8958. A4212868 PORT CHARLOTTE 15842 Aqua Circle. $463,900. Todd Fisk. 941-735-3342. C7243038 PUNTA GORDA 2090 Matecumbe Key Road 1707. $184,900. Christine Chamberlin. 941-268-3172. C7401450 VENICE 614 Wild Pine Way. $425,000. Susan Brooker. 941-223-6055. N6100305 668 Sawgrass Bridge Road. $399,900. Sherrey Welch. 941-223-6318. N5913893 525 Fallbrook Drive. $235,000. Susan Brooker. 941-223-6055. N6100426 adno=54535108

PAGE 47

Demonstrators lie on the oor at a Publix Supermarket in Coral Springs, Fla., Friday. Marjory Stoneman Douglas High School student David Hogg speaks as demonstrators lie on the oor at a Publix Supermarket in Coral Springs, Fla. Students from the Florida high school where 17 people were shot and killed earlier this year did a die-inŽ protest at a supermarket chain that backs a gubernatorial candidate allied with the National Rie Association. Shortly before the die-inŽ Publix announced that it will suspend political donations. Wind and storm surge watches were posted across the Florida Gulf coast Friday as Subtropical Storm Alberto continued northward. The western tip of Floridas Panhandle was at the center of the projected impact zone and while Albertos strongest winds were expected to stay well offshore until then, forecasters cautioned that storms path potentially could shift over the next few days. Either way, much of the state, including the Florida Keys and mainland South Florida, was likely to be drenched. Along the southwest coast, surf and surge could also pile seawater atop the rain. And once it does reach land, forecasters were concerned that it could stall and trigger worse ”ooding. When it gets inland, it will be a slow mover, so this could be a horri“c ”ooding event up there,Ž National Hurricane Center spokesman Dennis Feltgen said. The storm was expected to pass near the Yucatan coast Friday night and continue to the north over the weekend, approaching somewhere along the Gulf coast Monday. Forecasters said they expected dry air to keep the storm from strengthening into the hurricane, but warned that could change. Broad winds that extended 140 miles from the storms center could help push a 2to 4-foot storm surge across parts of the Gulf coast, where a storm surge watch extended from Floridas Big Bend to the mouth of the Mississippi River. Tropical storm conditions may be felt within 48 hours along the Panhandle to eastern Louisiana, forecasters said. Heavy rain remains the storms biggest threat, with the Keys expected to get 4 to 8 inches. Up to 12 inches could fall in some locations. Between 4 and 6 inches could fall along the coast between Fort Lauderdale and Flamingo, according to the National Weather Service, which issued a ”ood watch for South Florida from 8 a.m. Saturday to 8 p.m. Sunday. Forecasters raised the storms status Friday after buoys and ship readings reported higher winds. It was designated subtropical because strong upper level winds continue to shear the top, leaving it lopsided. A subtropical system poses the same hazards as tropical storms „ heavy rain and wind „ but lacks the warm center. Stronger winds also wrap around the storms edges, rather than the center. With the storm sucking so much moisture from the Caribbean, South Florida should get ready for a soggy holiday weekend, with tornadoes possible as conditions worsen.Wind and storm surge watches issued for FloridaWASHINGTON „ Everybody plays games,Ž President Donald Trump declared Friday as he suggested the potentially historic North Korean summit he had suddenly called off might be getting back on track. His sights set on a meeting that has raised hopes for a halt in North Koreas nuclear weapons development, Trump welcomed the Norths conciliatory response to his Thursday letter withdrawing from the Singapore summit with Kim Jong Un. Rekindling hopes as quickly as he had doused them, Trump said it was even possible the meeting could take place on the originally planned June 12 date. They very much want to do it; wed like to do it,Ž he said. The sweetening tone was just the latest change in a roller-coaster game of brinkmanship „ talks about talks with two unpredictable world leaders trading threats and blandishments. On Thursday, White House of“cials had noted that Trump had left the door open with a letter to Kim that blamed tremendous anger and open hostilityŽ by Pyongyang but also urged Kim to call him. By Friday, North Korea issued a statement saying it was still willing to give the U.S. time and opportunitiesŽ to reconsider talks at any time, at any format.Ž Trump rapidly tweeted that the statement was very good newsŽ and told reporters that were talking to them now.Ž Con“dent in his negotiating skills, Trump views the meeting as a legacy-de“ning opportunity and has relished the press attention and the speculation about a WASHINGTON „ President Donald Trump has nominated a staunch anti-immigration activist to head the State Department agency that oversees refugee and immigration issues. Ronald W. Mortensen, a former foreign service of“cer and longtime fellow at the Center for Immigration Studies, which advocates against legal and illegal immigration, is Trumps choice to be assistant secretary of State for the bureau of population, refugees and migration. The White House announced the nomination late Thursday. As word spread on Friday, Democrats and immigration advocates quickly objected. But Mortensen, who must be con“rmed by the Republican-controlled Senate, could face trouble among Republicans as well: His long trail of controversial writings and statements includes attacks not only against immigrants but against some Republican senators, including Marco Rubio of Florida and John McCain of Arizona. Mortensen, originally from Utah, in 2015 called Rubio exceptionally gullible or just plain dishonestŽ on immigration issues. In 2014, he said McCain had made the U.S. vulnerable to in“ltration by the Islamic State terror group through his dogged support for illegal aliens and open borders.Ž In February 2017, just after Trump took of“ce, Mortensen praised his efforts to step up deportations of immigrants in the country illegally and to ban some legal arrivals. He wrote in a blog post that Trump had succeeded in destroying the myth of the noble, law abiding illegal alien.Ž Until Trump was elected, Mortensen wrote, the career politicians that he replaced had consistently put illegal aliens “rst and deliberately ignored the terrible harm done to the American men, women, and children.Ž The Washington-based Center for Immigration Studies where hes worked has been listed by the Southern Poverty Law Center as a hate group, a designation it rejects. The State Department bureau that Mortensen would run is supposed Summit talk turns warmer; Trump says everybody plays gamesTrump nominates anti-immigration activist to head agency for immigrants and refugees NOMINATES | 8 SUMMIT | 8The News Wire Saturday, May 26, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Teacher who confronted Indiana school shooter lauded as heroSee page 8 MIAMI „ Staring down the prospect of a public relations crisis „ boycott threats and die-inŽ protests included „ over its donations to Republican gubernatorial hopeful Adam Putnam, Publix said Friday it has halted all corporate political contributions. The supermarket giant made the announcement moments before a dieinŽ protest planned by David Hogg, a vocal Parkland school shooting survivor and gun control activist. Despite the news, Hogg and dozens of protesters sprawled on the ”oor of a Coral Springs Publix for 12 minutes clutching sun”owers and signs that read No NRA Money.Ž Hogg and other students began their in”uential movement for gun control in the wake of the Marjory Stoneman Douglas High School shooting that left 17 dead and 17 wounded. Theyve taken aim particularly at the National Ri”e Association, and were angered at the news of the grocers unprecedented support for Putnam, who once boasted he was a proud NRA sellout.Ž At $670,000 over the last three years, its the largest contribution the company has made in more than two decades and possibly the biggest in company history. Moments before the protest began, Publix released a statement apologizing for putting its employees and customers in the middle of a political debateŽ and announcing a suspension of corporate political donations as it re-evaluates its donation process. At Publix, we respect the students and members of the community who have chosen to express their voices on these issues. We regret that our contributions have led to a divide in our community,Ž the statement read. The produce aisle protesters were ”anked by a smaller group of counterprotesters chanting NRAŽ and Trump,Ž but the demonstration stayed calm. Diego Pfeiffer, an 18-year-old Stoneman Douglas senior who helped organize the demonstration with Hogg, said Publixs announcement proves that the die-in was successful. He and fellow supporters learned of the policy change after their protest.Publix halts political contributions ahead of Parkland students die-in protestPolitical Protest at PublixPUBLIX | 8By TRACY WILKINSONTRIBUNE WASHINGTON BUREAUBy CATHERINE LUCEY, ZEKE MILLER AND MATTHEW PENNINGTONASSOCIATED PRESSBy ALEX HARRIS, DAVID SMILEY and MARTIN VASSOLOMIAMI HERALDBy JENNY STALETOVICHMIAMI HERALD AP PHOTOPresident Donald Trump give a thumbs up to members of the media as he arrives on the South Lawn of the White House in Washington, Friday.AP PHOTOS PUTNAM

PAGE 48

Page 2 www.yoursun.com The Sun / Saturday, May 26, 2018 TODAY / TONIGHTShowers, heavy t-storms Heavy rain and a t-stormHIGH 78 LOW 7470% chance of rain 75% chance of rainBreezy with rain and a thunderstorm84 / 7565% chance of rain SUNDAY GULF WATER TEMPERATUREA couple of showers and a heavy t-storm85 / 7565% chance of rain MONDAYCloudy, a shower and t-storm around; humid84 / 7460% chance of rain TUESDAYMostly cloudy, a t-storm possible; humid90 / 7330% chance of rain THURSDAYCloudy and humid with t-storms possible85 / 7335% chance of rain WEDNESDAY 0 1 3 3 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 250-50 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 VENICE708185817472Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 1.81Ž Month to date 10.00Ž Normal month to date 1.80Ž Year to date 14.32Ž Normal year to date 11.34Ž Record 1.16Ž (1991) 24 hours through 2 p.m. Fri. 0.30Ž 24 hours through 2 p.m. Fri. 0.03Ž Month to date 4.01Ž Normal month to date 1.63Ž Year to date 6.52Ž Normal year to date 12.60Ž Record 1.16Ž (1996) High/Low 86/73 Normal High/Low 91/68 Record High 96 (2012) Record Low 58 (1967) High/Low 84/73 High/Low 84/73 Normal High/Low 88/70 Record High 95 (1998) Record Low 60 (1981)Pollen Index readings as of Friday 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 10.00 2.74 2.50 9.45/1991 J un. 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 14.32 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 Sun.Apalachicola 82 73 t 82 76 r Bradenton 77 73 t 81 75 r Clearwater 78 74 t 84 76 r Coral Springs 80 75 t 84 76 r Daytona Beach 83 73 c 80 73 r Fort Lauderdale 81 76 t 83 77 r Fort Myers 79 73 t 82 74 r Gainesville 85 71 t 81 72 r Jacksonville 85 72 c 80 73 r Key Largo 80 77 t 83 78 r Key West 82 77 t 83 78 r Lakeland 78 71 t 82 73 r Melbourne 83 73 c 82 74 r Miami 79 75 t 82 76 r Naples 79 73 t 83 75 r Ocala 82 70 t 82 71 r Okeechobee 77 72 t 82 74 r Orlando 82 70 t 80 72 r Panama City 84 69 t 81 72 r Pensacola 85 69 t 81 72 r Pompano Beach 81 77 t 82 77 r St. Augustine 84 74 c 82 73 r St. Petersburg 81 71 t 86 74 r Sarasota 79 72 t 83 74 r Tallahassee 83 69 t 80 71 r Tampa 80 73 t 84 76 r Vero Beach 82 72 t 82 73 r West Palm Beach 81 73 t 81 73 r 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 2:13a 7:44a 1:46p 9:11p Sun. 3:14a 8:13a 2:09p 9:52p Today 12:50a 6:00a 12:23p 7:27p Sun. 1:51a 6:29a 12:46p 8:08p Today 11:13a 4:29a --6:00p Sun. 12:38a 5:02a 11:41a 6:43p Today 2:45a 8:13a 2:18p 9:40p Sun. 3:46a 8:42a 2:41p 10:21p Today 10:38a 4:39a --6:06p Sun. 12:06a 5:08a 11:01a 6:47p SE 12-25 2-4 Light ESE 12-25 3-5 ModerateFt. Myers 79/73 storms all day Punta Gorda 78/72 storms all day Sarasota 79/72 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. 2018Full May 29 Last Jun 6 New Jun 13 First Jun 20 Today 5:43 p.m. 4:49 a.m. Sunday 6:39 p.m. 5:26 a.m. Today 6:36 a.m. 8:15 p.m. Sunday 6:36 a.m. 8:16 p.m. Today 3:48a 9:59a 4:11p 10:22p Sun. 4:29a 10:40a 4:52p 11:03p Mon. 5:12a 11:24a 5:35p 11:47p Monterrey 95/70 Chihuahua 102/66 Los Angeles 70/57 Washington 87/72 New York 88/68 Miami 79/75 Atlanta 84/69 Detroit 86/67 Houston 91/72 Kansas City 94/67 Chicago 88/69 Minneapolis 95/71 El Paso 102/73 Denver 91/60 Billings 85/59 San Francisco 64/53 Seattle 68/51 Toronto 85/61 Montreal 70/56 Winnipeg 80/57 Ottawa 70/54 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: 05/26/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 91 63 s 89 58 s Anchorage 56 43 c 60 45 pc Atlanta 84 69 t 79 68 t Baltimore 85 69 c 85 66 t Billings 85 59 pc 71 55 t Birmingham 83 68 t 83 68 t Boise 70 52 t 75 55 t Boston 82 56 t 58 52 r Buffalo 86 66 pc 86 66 t Burlington, VT 74 59 t 72 56 c Charleston, WV 84 65 t 86 64 t Charlotte 84 69 c 84 68 t Chicago 88 69 t 94 70 s Cincinnati 82 69 pc 88 69 t Cleveland 85 66 t 88 67 pc Columbia, SC 86 70 c 83 71 t Columbus, OH 85 68 pc 89 68 t Concord, NH 86 51 t 61 47 pc Dallas 96 73 pc 97 74 s Denver 91 60 s 89 55 pc Des Moines 95 71 s 96 71 s Detroit 86 67 t 93 69 pc Duluth 86 56 s 89 63 pc Fairbanks 65 42 pc 63 38 pc Fargo 96 63 s 91 66 pc Hartford 92 60 pc 64 51 r Helena 78 52 t 72 52 t Honolulu 85 74 r 84 73 c Houston 91 72 pc 92 73 s Indianapolis 87 70 pc 93 70 pc Jackson, MS 87 68 c 86 67 t Kansas City 94 67 s 94 68 s Knoxville 85 69 t 85 67 t Las Vegas 83 66 pc 88 72 s Los Angeles 70 57 sh 72 60 pc Louisville 87 72 c 90 72 t Memphis 86 72 t 89 72 pc Milwaukee 87 68 pc 92 66 s Minneapolis 95 71 s 95 74 s Montgomery 84 68 t 81 70 r Nashville 87 69 t 89 69 t New Orleans 87 74 t 87 73 t New York City 88 68 pc 71 57 t Norfolk, VA 87 72 pc 88 71 t Oklahoma City 92 70 s 93 70 s Omaha 98 69 s 98 70 s Philadelphia 88 70 pc 80 60 t Phoenix 94 69 s 94 72 s Pittsburgh 84 66 pc 85 65 t Portland, ME 76 50 c 58 47 c Portland, OR 68 50 pc 77 52 pc Providence 88 58 pc 63 52 r Raleigh 86 70 pc 86 69 pc Salt Lake City 81 53 pc 67 52 t St. Louis 91 72 t 94 72 pc San Antonio 97 73 s 98 74 s San Diego 67 60 sh 68 61 pc San Francisco 64 53 pc 70 56 pc Seattle 68 51 pc 74 52 pc Washington, DC 87 72 c 85 70 t Amsterdam 80 61 pc 79 62 pc Baghdad 104 79 pc 109 83 pc Beijing 89 60 c 92 60 s Berlin 78 56 t 81 60 pc Buenos Aires 66 54 s 70 59 r Cairo 94 73 s 91 73 s Calgary 74 51 pc 80 54 pc Cancun 86 72 t 87 73 pc Dublin 63 50 pc 66 53 pc Edmonton 73 46 s 80 52 pc Halifax 63 41 r 56 42 pc Kiev 72 48 s 72 50 pc London 76 61 t 76 59 t Madrid 73 52 pc 77 55 t Mexico City 82 55 pc 83 53 pc Montreal 70 56 r 70 55 c Ottawa 70 54 r 75 58 r Paris 84 63 t 82 61 t Regina 88 55 c 82 51 s Rio de Janeiro 77 66 pc 77 65 s Rome 79 63 s 79 62 pc St. Johns 52 32 r 45 32 pc San Juan 86 76 pc 85 75 sh Sydney 69 52 s 69 54 c Tokyo 76 65 pc 76 67 pc Toronto 85 61 pc 82 66 c Vancouver 67 47 pc 67 51 pc Winnipeg 80 57 pc 84 55 pcHigh ...................... 96 at McAllen, TXLow .................. 26 at Angel Fire, NM(For the 48 contiguous states yesterday)80A devastating tornado ripped through Illinois on May 26, 1917. The storm killed 70 people. Q: Are men or women struck more often by lightning?A: Men, by a ratio of 5 to 1 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 78/74 77/72 78/73 78/73 78/72 80/73 77/72 76/71 77/72 80/73 77/73 78/75 78/74 79/73 78/73 78/72 78/73 78/73 78/73 77/71 78/72 78/72 78/72 81/71 78/72 77/73 78/75 77/73 78/73 78/72 77/73 78/71 79/72 78/74 78/75 78/74 78/74 78/73 Guilty plea in USS McCain collision court-martial Power lines touching trees blamed for 4 California wildfires Texas military veteran arrested for allegedly mailing bombs Florida deputy shoots man outside drug treatment facility Driver rams into 3 on Portland, Oregon, sidewalk; 1 critical Treasury Department seeks rightful owners of military medals Fiat Chrysler warns 5.3M owners: Dont use the cruise control Idaho town told not to drink water amid contamination fear Florida ban on smokable medical pot ruled unconstitutional Judge quits after suspension for sexual acts at courthouseWASHINGTON (AP) „ The Navy says the of“cer in command of the USS John S. McCain when it collided with an oil tanker near Singapore in August 2017, killing 10 sailors, has pleaded guilty to dereliction of duty. Cmdr. Alfredo J. Sanchez entered his plea during court-martial proceedings Friday at Washingtons Navy Yard. Sanchez was sentenced to a punitive letter of reprimand and forfeiture of $2,000 a month in pay for three months. As part of a plea agreement, he will submit a request to retire, the Navy says. At a separate court-martial Thursday, boatswains mate Chief Petty Of“cer Jeffery D. Butler pleaded guilty to dereliction of duty. He was sentenced to a reduction in rank. LOS ANGELES (AP) „ State fire officials blame power lines coming into contact with trees for sparking four Northern California wildfires last October that incinerated more than 130 buildings. In a statement released Friday, of“cials indicated three of the “res could have been prevented if Paci“c Gas & Electric Co. had made more efforts to keep trees clear of its power lines. The California Department of Forestry and Fire Protection says it will turn its “ndings over to prosecutors. PG&E says it is reviewing the “re agencys conclusions and remains dedicated to safety. BEAUMONT, Texas (AP) „ Federal authorities say a 40-year-old military veteran has been arrested in connection with two explosive devices found in southeast Texas in recent weeks. A probable cause af“davit says investigators found bomb components and mailing materials linked Torres to the devices while executing a search warrant Thursday at his Beaumont home. Torres was arrested Thursday. A device exploded May 10 outside a church, shattering windows and causing other damage. No one was hurt. CITRA, Fla. (AP) „ Authorities say a Florida sheriffs deputy fatally shot a man outside a drug treatment facility. In an Ocala Star-Banner report, Marion County Sheriffs Of“ce spokesman Paul Bloom said deputies were called to the Phoenix House in Citra on Thursday about a man who had violated his drug-offender probation. Bloom said the man ”ed as deputies and a probation of“cer arrived to arrest him. Deputies followed the man into a wooded area behind the facility. Bloom said the man then violently confronted them, and one deputy shot him. The mans name was not released, pending noti“cation of his family. Of“cials said he had a criminal history of drug offenses and theft. Bloom said he was sent to Phoenix House as part of his probation. PORTLAND, Ore. (AP) „ A driver rammed into three women walking on a sidewalk Friday in downtown Portland, critically injuring one of them, before speeding away and getting arrested within hours of the crash, authorities said. Someone called 911 after spotting a blue SUV that matched the description of the vehicle that struck the women near a light-rail station close to Portland State University, police Sgt. Pete Simpson said. Police have not yet determined a motive and know little about the man, who was cooperative during his arrest, Simpson said. Authorities said they were getting a search warrant to seize the car with a crumpled hood and have yet to rule out intoxication, mental HARRISBURG, Pa. (AP) „ The Pennsylvania Treasury Department hopes rightful owners will come forward to claim more than 500 military medals that have ended up in its possession. Democratic Treasurer Joe Torsella said Friday some were reported to his agency as unclaimed property. Seven of the medals, including three Purple Hearts, were recently turned over the proper veterans or their families. The procedure to establish ownership of war medals can be lengthy and involve genealogical research. At least 12 of the medals the department currently has are Purple Hearts. The rest are various honors related to military service. DETROIT (AP) „ Fiat Chrysler is recalling more than 5.3 million vehicles in the U.S., Canada and elsewhere because in rare but terrifying circumstances, drivers may not be able to turn off the cruise control. The company is warning owners not to use cruise control until the cars, SUVs and trucks can be “xed with a software update. Fiat Chrysler says the condition can occur if the cruise control accelerates at the same time an electrical short-circuit happens. But the brakes are designed to overpower the engine and the vehicles could still be stopped. Shifting into park would cancel the cruise, but tapping the brakes or turning off the cruise control button wont work. The problem was found in testing of the vehicles computer network. FCA says it has no reports of crashes or injuries. After the testing uncovered the trouble, FCA said it reviewed consumer complaints and found one that may be related. BOISE, Idaho (AP) „ Residents of an Idaho town have been told not to drink its well water amid concerns that a “red municipal worker found dead in his home may have contaminated it, of“cials said Friday. Tom Young, 62, was TALLAHASSEE, Fla. (AP) „ A Florida judge has ruled that the states ban on smokable medical marijuana is unconstitutional. Leon County Circuit Court Judge Karen Gievers ruled in favor of People United for Medical Marijuana and two patients challenging the ban. Voters approved a constitutional amendment in 2016 allowing the use of medical marijuana through vaping and in food, oils, sprays and tinctures. The Legislature last year included a provision banning it from being smoked, and Gov. Rick Scott signed the measure into law in June. The plaintiffs argued that because the amendments language only mentions smoking in public, users should be allowed to smoke in private. BOSTON (AP) „ A Massachusetts judge who engaged in sexual acts with a social worker in his courthouse chambers announced his resignation Friday, one day after being suspended inde“nitely by the states highest court. Judge Thomas Estes said in a letter submitted to the chief justice of the states district court system that he would leave the bench at the close of business on June 15. Tammy Cagle, who worked on the drug court where Estes sat, has accused him in a federal lawsuit of pressuring her into performing oral sex on him and then pushing her out of the drug court when she tried to end the relationship. Another device that didnt detonate was found April 26 outside a Starbucks. Torres has been charged with using an explosive to cause property damage, possession of an unregistered destructive device and mailing a threatening communication. He is scheduled to appear in court May 29. If convicted, Torres faces up to 20 years in prison. found dead Thursday by emergency workers who were sent to a hospital after entering his residence in Dietrich. Young had been “red on May 9 following an altercation that involved police, Dietrich Mayor Don Heiken said, declining to elaborate on the incident. Court records say Young had been charged with felony robbery and misdemeanor counts of battery and intentional destruction of property. He pleaded not guilty and posted a $600 bond. Heiken said theres concern Young contaminated the well that serves the community of 300 people. However, he noted that it was unclear if Young would have had access to city property because he turned in his keys the day he got “red. health problems or a medical incident as the reason for the crash. The names of the suspect and victims have not been released. Sgt. Chris Burley said one victim was in critical condition at a hospital and another was in serious condition. The family of the third woman asked that no updates be given about her health. Police have not said how fast the 2005 Mazda Tribute was traveling or how long it spent on the sidewalk before speeding off.

PAGE 49

The Sun /Saturday, May 26, 2018 www.yoursun.com Page 3 44.24 17 .44 H&E Eqp 1.10 11 36.02 -3.00 -11.4 33.67 21.48 HCP Inc 1.48 13 23.52 +.50 -9.8 24.75 17 .10 HP Inc .56f 13 21.91 -.23 +4.3 55.89 43.24 HSBC 1.50e ... 49.14 -.64 -4.8 45.61 25.67 HainCels lf ... ... 26.17 -.09 -38.3 9.07 3.69 HalconRs n ... ... 4.81 -.76 -36.5 57 .86 38.18 Hallibrtn .72 dd 50.19 -4.13 +2.7 25.73 16.38 Hanesbds s .60 9 18.19 -.19 -13.0 121.39 82.11 HanoverIns 2.16 65 119.84 +.66 +10.9 56.95 39.34 HarleyD 1.48 13 42.31 -.19 -16.8 5.60 2.80 Harmonic ... dd 3.90 -.05 -7 .1 170.54 107 .78 HarrisCorp 2.28 27 152.90 -1.00 +7 .9 25.00 14.27 Harsco .20m 61 23.60 -.40 +26.5 59.20 48.85 HartfdFn 1.00 18 52.92 -.51 -6.0 38.72 31.71 HawaiiEl 1.24 23 33.88 +1.21 -6.3 56.20 35.04 HlthCSvc .77f ... 36.95 +.06 -29.9 6.01 3.25 HeclaM .01e dd 3.96 ... -0.3 20.85 16.60 Hersha rs 1.12 15 20.79 +1.01 +19.5 116.16 89.10 Hershey 2.62 20 92.03 +1.20 -18.9 27 .27 8.52 HertzGl ... ... 16.32 +.11 -26.2 65.89 37 .25 Hess 1.33f dd 59.16 -5.50 +24.6 19.48 12.70 HP Ent n .56f 39 15.52 -2.04 +8.1 28.32 21.47 HilltopH .28 12 23.71 +.66 -6.4 13.95 5.97 HimaxTch .24e 50 7 .31 +.02 -29.8 76.31 23.46 HollyFront 1.32 18 72.69 +.06 +41.9 207 .61 144.25 HomeDp 4.12 24 186.85 -.57 -1.4 37 .29 27 .05 Honda .84e ... 32.04 -.94 -6.0 165.13 131.42 HonwllIntl 2.98 67 150.66 +2.32 -1.8 38.00 29.75 Hormel s .75 22 35.86 -.04 -1.5 31.27 23.83 HospPT 2.12f 11 28.66 +.94 -4.0 21.70 17 .26 HostHotls 1.00a 18 21.56 +1.06 +8.6 31.85 23.64 HuanPwr 2.45e ... 29.69 +2.02 +18.8 149.03 100.55 Hubbell 3.08 21 110.53 +4.83 -18.3 299.85 223.40 Humana 2.00f 25 294.41 +1.54 +18.7 16.60 12.14 HuntBncsh .44 16 15.10 -.02 +3.7 276.69 183.42 HuntgtnIng 2.88 21 224.73 +3.78 -4.7 11.26 7 .89 ICICI Bk .16e ... 8.61 +.16 -11.5 217 .89 146.09 IdexxLab s ... 61 203.70 +2.94 +30.3 20.58 15.35 ING .14e ... 15.32 -.22 -17 .0 23.76 15.30 IQIYI n ... ... 22.79 +2.71 +46.6 13.11 11.61 iShGold ... q 12.48 +.08 -0.2 47 .85 32.70 iShBrazil .67e q 37 .25 -1.05 -7 .9 47 .13 40.03 iShEMU .86e q 43.43 -.87 +0.1 35.87 30.08 iShGerm .60e q 32.20 -.68 -2.5 17 .14 14.44 iShSilver ... q 15.53 +.05 -2.9 102.32 89.53 iShSelDiv 3.03e q 97 .62 +.43 -1.0 54.00 39.32 iShChinaLC .87e q 47 .12 -.77 +2.1 52.08 40.90 iShEMkts .59e q 46.43 +.36 -1.5 129.57 116.09 iSh20 yrT 3.05 q 119.62 +2.41 -5.7 75.27 64.56 iS Eafe 1.66e q 70.22 -1.11 -0.1 89.04 84.07 iShiBxHYB 5.09 q 85.56 +.16 -1.9 119.30 94.20 iShNsdBio s ... q 107 .56 -.24 +0.7 163.33 134.12 iShR2K 1.77e q 161.74 -.13 +6.1 94.20 82.07 iShCorHiDv 2.90e q 84.63 -.06 -6.1 39.28 36.52 iShUSPfd 2.13a q 37 .16 +.20 -2.4 83.27 71.27 iShREst 2.76e q 77 .12 +1.63 -4.8 70.84 60.28 iShCorEafe 1.56e q 66.28 -.97 +0.3 100.04 79.59 Idacorp 2.36 22 90.58 +2.68 -0.9 179.07 135.07 ITW 3.12 30 147 .43 +.63 -11.6 25.75 18.50 IndBkMI .60 20 25.50 +.55 +14.1 18.71 13.88 Infosys .40e 17 18.32 +.96 +12.9 97 .67 79.63 IngerRd 1.80 21 89.81 -.10 +0.7 146.28 107 .77 Ingredion 2.40 15 113.60 +.61 -18.7 55.79 33.23 Intel 1.20 21 55.44 +1.94 +20.1 135.59 51.05 InterceptP ... dd 71.07 -1.38 +21.7 171.13 139.13 IBM 6.28f 10 143.64 -.44 -6.4 31.00 17 .32 IntlGmeT n .80 ... 26.40 -4.01 -0.4 66.94 50.00 IntPap 1.90 18 54.13 -.35 -6.6 5.20 1.46 Intersectns ... dd 2.47 +.41 +9.3 473.79 292.03 IntSurg s ... 69 456.56 -2.23 +25.1 65.51 39.07 IonisPhm ... cc 44.85 +.21 -10.8 34.45 27 .27 iShItaly rs ... q 30.61 -1.37 +0.6 64.71 52.81 iShJapan rs ... q 60.13 -.88 +0.3 39.36 34.13 iSTaiwn rs ... q 37 .11 +.43 +2.5 62.70 49.43 iShCorEM .95e q 56.21 +.34 -1.2 16.98 10.56 ItauUnibH .32e ... 12.24 +.16 -5.8J-K-L 50.68 34.88 JD.com ... 19 36.87 +1.16 -11.0 119.33 81.64 JPMorgCh 2.24f 16 110.66 -.47 +3.5 72.18 49.31 JacobsEng .60 25 63.33 -.41 -4.0 4.55 1.95 JkksPac ... dd 3.10 -.10 +31.9 24.13 18.05 JetBlue ... 11 19.41 +.37 -13.1 148.32 121.28 JohnJn 3.60f 16 121.47 -1.87 -13.1 44.37 32.89 JohnContl n 1.04e 24 34.64 -1.31 -9.1 30.44 23.61 JnprNtwk .72 15 27 .23 +.57 -4.5 24.50 17 .96 KKR 1.31e 10 22.46 +.06 +6.6 123.96 87 .93 KLA Tnc 3.00f 16 114.32 +4.93 +8.8 114.91 94.70 KC Southn 1.44f 21 112.04 +3.04 +6.5 74.28 56.40 Kellogg 2.16 16 65.23 +5.04 -4.0 8.38 3.92 KeryxBio ... dd 5.25 +.05 +12.9 22.40 16.28 Keycorp .48f 14 20.04 -.09 -0.6 55.21 35.62 Keysight ... 40 53.30 -.53 +28.1 134.30 97 .10 KimbClk 4.00 21 105.46 +1.79 -12.6 21.24 13.16 Kimco 1.12 15 14.99 +.94 -17 .4 21.25 14.69 KindMorg .80f 22 15.89 -.18 -12.1 4.91 3.48 Kinross g ... 28 3.60 +.01 -16.7 69.48 35.16 Kohls 2.44 13 65.28 +1.61 +20.4 93.88 54.11 KraftHnz n 2.50 16 57 .77 +.98 -25.7 13.93 8.90 KratosDef ... dd 11.07 -.06 +4.5 31.45 19.69 Kroger s .50 13 24.61 -.28 -10.3 28.71 18.22 Kulicke ... 48 22.55 +.57 -7 .3 63.10 30.70 L Brands 2.40 10 35.50 +1.76 -41.0 218.71 161.04 L-3 Tch 3.20 19 198.08 +4.02 +0.1 52.85 34.46 LTC Prp 2.28f 17 40.13 +1.31 -7 .9 68.70 42.58 LambWst n .77 24 65.43 -1.36 +15.9 118.60 80.00 Landstar .60 25 113.05 +2.00 +8.6 34.16 24.10 LaSalleH 1.80 19 33.91 +2.01 +20.8 53.96 39.57 LeggPlat 1.52f 19 41.63 -.49 -12.8 72.17 49.52 LennarA .16 14 53.39 +1.36 -15.6 6.80 5.52 LbtyASE .72e q 6.38 +.03 +1.3 45.40 37 .77 LibtProp 1.60 15 42.96 +.64 -0.1 101.34 81.48 LincElec 1.56 25 88.15 -1.10 -3.7 363.00 273.73 LockhdM 8.00 39 320.80 +.35 -0.1 108.98 70.76 Lowes 1.64 22 96.69 +10.35 +4.0M-N-0 197 .37 141.12 M&T Bk 3.20f 20 179.08 -2.75 +4.7 10.97 6.04 MBIA ... dd 8.59 -.03 +17 .3 35.18 26.45 MDC 1.20 11 31.64 +1.09 -0.8 29.28 24.29 MDU Res .79 23 27 .75 +.21 +3.2 38.41 29.53 MGM Rsts .48 9 31.45 -.89 -5.8 10.97 8.73 MVC Cap .60 q 10.08 +.02 -4.5 79.51 36.20 Macquarie 5.24e 7 38.01 +.99 -40.8 35.11 17 .41 Macys 1.51 11 34.13 +.17 +35.5 67 .47 43.18 Magna g s 1.32f 11 64.36 -1.47 +13.6 22.16 17 .03 Manulife g .44 ... 19.20 -.08 -8.0 22.12 10.55 MarathnO .20 dd 20.71 -.70 +22.3 83.27 49.30 MarathPt s 1.84 11 77 .00 -2.53 +16.7 149.21 96.90 MAR 1.32 35 137 .97 -.55 +1.7 19.85 12.70 MartinMid 2.00 23 14.75 -.05 +5.4 25.18 14.87 MarvellTch .24 70 22.49 +1.07 +4.8 194.72 119.89 MasterCrd 1.00 44 191.17 +.77 +26.3 23.12 12.21 Mattel .60 cc 15.23 +.09 -1.0 74.94 43.43 MaximIntg 1.68 24 59.18 +1.25 +13.2 11.51 5.75 McClatch rs ... dd 10.35 +.19 +15.9 111.46 90.25 McCorm 2.08f 16 103.44 +.49 +1.5 178.70 146.84 McDnlds 4.04 25 163.21 +2.23 -5.2 178.86 134.25 McKesson 1.36 12 145.81 -3.11 -6.5 14.19 11.82 MedProp 1.00 15 13.31 +.28 -3.4 6.65 3.48 MedleyCap .40m 6 3.54 -.09 -32.2 89.72 76.41 Medtrnic 1.84 35 86.30 +1.66 +6.9 66.41 52.83 Merck 1.92 22 59.09 -.05 +5.0 61.51 41.41 MercGn 2.50 43 48.14 +.74 -9.9 72.25 47 .45 Meredith 2.18 11 48.20 -2.60 -27 .0 29.54 14.97 Meritor ... 6 21.50 -.52 -8.4 55.91 43.36 MetLife 1.68f 10 47 .67 -.11 -5.7 63.42 26.85 MicronT ... 7 61.35 +7 .96 +49.2 68.75 46.09 MicroSemi ... 33 68.74 +.14 +33.1 98.94 67 .50 Microsoft 1.68 57 98.36 +2.00 +15.0 3.25 1.00 Microvisn ... dd 1.65 +.02 +1.2 138.89 100.32 Middleby ... 20 103.99 -.46 -22.9 46.74 33.34 MdsxWatr .90 29 42.97 +1.78 +7 .7 14.17 10.93 MHowHiInc 1.39 q 11.66 -.12 -6.5 18.25 6.05 MiMedx ... 36 8.35 +.95 -33.8 8.11 5.95 MitsuUF J ... ... 6.25 -.21 -14.0 97 .50 58.75 MolsCoorB 1.64 10 61.43 +1.19 -25.1 47 .23 37 .42 Mondelez .88 21 39.58 -.07 -7 .5 93.93 68.29 Moog A .25p 21 83.10 -1.23 -4.3 59.38 41.07 MorgStan 1.00 13 53.01 -.91 +1.1 29.20 19.23 Mosaic .10 38 28.03 +.12 +9.2 111.91 82.24 MotrlaSolu 2.08 21 110.57 +4.16 +22.4 35.16 22.21 MurphO 1.00 dd 29.30 -2.01 -5.6 47 .82 29.39 Mylan NV ... 9 39.38 -.28 -6.9 43.24 26.00 NCR Corp ... 26 29.44 -1.74 -13.4 35.17 15.83 NRG Egy .12 55 33.98 +.27 +19.3 20.15 15.55 NRG Yld C 1.24f 25 18.00 +.50 -4.8 125.93 90.83 NXP Semi ... 43 116.79 +5.77 -0.3 9.06 5.32 Nabors .24 dd 7 .28 -1.03 +6.6 59.92 48.31 NatFuGas 1.66 15 51.12 +.10 -6.9 70.42 51.44 NatGrid 2.89e ... 58.59 -.83 -0.4 81.60 62.71 NtHlthInv 4.00 17 72.26 +3.07 -4.1 121.40 88.80 NatPresto 1.00a 15 110.85 +3.95 +11.5 111.36 17 .51 NektarTh ... dd 79.96 -5.34 +33.9 75.90 45.74 Neogen s ... 66 73.36 -1.34 +19.0 72.85 37 .43 NetApp 1.60f 29 67 .15 -1.95 +21.4 354.00 144.25 Netflix s ... cc 351.29 +27 .11 +83.0 45.45 35.55 NJ Rscs s 1.09 14 43.90 +1.10 +9.2 17 .95 12.46 NewMedia 1.48 30 16.91 -.32 +0.8 108.40 69.91 NewOriEd .40e 49 100.68 +6.64 +7 .1 14.53 11.48 NY CmtyB .68 14 11.89 -.14 -8.7 6.69 5.35 NYMtgTr .80 9 6.15 -.04 -0.3 55.08 23.85 NewellRub .92f 5 25.26 -1.06 -18.3 165.15 138.00 NextEraEn 4.44f 12 162.42 +5.97 +4.0 27 .76 22.44 NiSource s .78 31 25.10 +.67 -2.2 72.28 50.35 NikeB s .80 68 72.25 +.93 +15.5 6.33 3.14 NobleCor p .08 dd 5.42 -.56 +19.9 A-B-C 12.45 9.86 AES Corp .52 11 12.41 +.48 +14.6 46.19 37 .28 AFLAC s 1.04 14 45.34 +.21 ... 22.34 17 .84 AGNC Inv 2.16 7 19.09 +.20 -5.4 7 .04 4.00 AK Steel ... 20 4.47 -.23 -21.0 39.80 31.17 AT&T Inc 2.00f 12 32.51 +.46 -16.4 20.50 14.65 AV Homes ... 5 18.25 +.85 +9.6 64.60 44.21 AbbottLab 1.12 28 62.37 +.66 +9.3 125.86 65.61 AbbVie 3.84f 18 101.08 -4.90 +4.5 29.20 8.81 AberFitc .80 dd 25.45 -1.61 +46.0 30.45 16.75 AccelrDiag ... dd 20.18 -1.43 -23.0 6.15 3.60 Accuray ... dd 4.40 -.60 +2.3 79.63 55.41 ActivsBliz .34f 46 71.46 -.53 +12.9 86.42 54.11 Adient n 1.10 ... 54.01 -2.00 -31.4 95.00 57 .35 AdvEnId ... 18 65.99 +2.34 -2.2 15.65 9.04 AMD ... ... 13.54 +.54 +31.7 39.90 30.15 Aecom ... 10 32.46 -.61 -12.6 62.20 30.05 AeroViron ... 65 57 .94 +1.85 +3.2 194.40 142.66 Aetna 2.00 17 178.54 +1.73 -1.0 2.65 .98 AeviGeno ... dd 1.65 -.01 +37 .5 75.00 57 .92 Agilent .60 74 63.15 -1.17 -5.7 25.30 18.97 Aircastle 1.12 9 21.50 +.35 -8.1 2.91 1.39 AlaskCom ... 58 1.73 +.01 -35.4 144.99 86.75 Albemarle 1.34f 21 94.82 -10.10 -25.9 62.35 29.55 Alcoa Cp ... 44 47 .93 -2.90 -11.0 149.34 96.18 Alexion lf ... 45 117 .74 -3.33 -1.5 206.20 122.00 Alibaba ... 59 199.20 +4.20 +15.5 30.25 14.95 AllegTch ... dd 27 .35 -1.20 +13.3 181.45 111.54 AllegiantT 2.80 12 155.85 -5.75 +0.7 256.80 142.81 Allergan 2.88 10 154.00 -4.43 -5.9 81.24 66.64 Allete 2.24 22 76.00 +1.51 +2.2 22.90 15.55 AllnceRes 2.06f 5 19.05 +1.00 -3.3 28.60 21.75 AlliBern 2.57e 13 28.40 +.55 +13.4 45.52 36.84 AlliantEg s 1.34f 20 40.79 +.22 -4.3 45.69 32.93 AllisonTrn .60 15 42.86 -.32 -0.5 105.36 85.57 Allstate 1.84 14 95.45 +.53 -8.8 153.99 62.96 AlnylamP ... dd 99.98 -2.83 -21.3 1186.89 894.79 Alphabet C ... 28 1075.66 +9.30 +2.8 1198.00 915.31 Alphabet A ... 33 1084.08 +14.44 +2.9 10.03 8.39 AlpTotDiv .69 q 8.97 ... -5.3 12.15 9.01 AlpAlerMLP 1.35e q 10.12 -.27 -6.2 80.56 49.90 Altaba ... cc 77 .43 +1.50 +10.9 35.29 16.25 Altice n ... dd 18.48 -2.21 -13.0 77 .79 53.91 Altria 2.80f 18 55.63 +.09 -22.1 1638.10 927 .00 Amazon ... cc 1610.15 +35.78 +37 .7 66.23 40.06 Ambarella ... 25 50.30 -.16 -14.4 7 .43 5.30 Ambev .05e 9 5.45 -.06 -15.6 64.89 51.89 Ameren 1.83 21 58.87 +2.61 -0.2 6.50 5.75 AFMulti .50 22 6.30 +.05 +4.1 19.91 15.63 AMovilL .17e 12 16.18 -.17 -5.7 59.08 40.65 AmAirlines .40 8 44.91 +1.53 -13.7 23.23 10.23 AEagleOut .55f 21 22.97 -.13 +22.2 78.07 63.32 AEP 2.48 17 67 .22 +2.29 -8.6 103.24 75.98 AmExp 1.40 16 101.10 +.11 +1.8 67 .30 49.57 AmIntlGrp 1.28 dd 53.30 -1.85 -10.5 60.00 45.13 AmStsWtr 1.02 30 55.69 +1.03 -3.8 92.37 76.04 AmWtrWks 1.82f 36 82.99 +2.54 -9.3 48.37 39.41 Amerigas 3.80 33 40.96 +.03 -11.4 183.90 118.84 Ameriprise 3.60f 12 142.23 +1.22 -16.1 106.27 71.90 AmeriBrgn 1.52 10 85.49 +.72 -6.9 79.32 59.56 Ametek .36 31 75.09 -.45 +3.6 201.23 152.16 Amgen 5.28 15 178.24 +1.94 +2.5 93.62 72.35 Amphenol .92f 35 87 .27 -.71 -0.6 72.70 39.96 Anadarko 1.00 79 67 .59 -2.98 +26.0 147 .28 82.01 Andeavor 2.36 41 141.19 -3.52 +23.5 126.50 92.97 ABInBev 3.19e 23 94.72 +.42 -15.1 12.73 9.95 Annaly 1.20 12 10.46 +.06 -12.0 267 .95 179.40 Anthem 3.00 15 232.39 +.52 +3.3 6.35 4.55 Anworth .60 10 5.02 +.17 -7 .7 51.21 33.60 Apache 1.00 25 39.28 -4.63 -7 .0 6.48 5.18 ApolloInv .60 ... 5.73 +.08 +1.2 190.37 142.20 Apple Inc 2.92f 22 188.58 +2.27 +11.4 62.40 40.79 ApldMatl .80f 16 50.85 +1.54 -0.5 103.41 22.54 ApldOptoel ... 13 34.49 +1.27 -8.8 39.55 32.30 AquaAm .82 26 34.82 +1.48 -11.2 49.85 17 .70 ArcBest .32 16 47 .10 -.65 +31.7 31.17 16.66 Arconic .24 dd 18.43 +.35 -32.4 16.96 15.03 AresCap 1.52 9 16.74 +.18 +6.5 25.95 17 .25 AresMgmt 1.18e 14 21.40 -.35 +7 .0 311.67 141.78 AristaNetw ... 52 255.75 +7 .66 +8.6 18.78 7 .15 ArrayBio ... dd 15.89 +.14 +24.1 87 .26 72.31 ArrowEl ... 11 74.22 -.40 -7 .7 79.68 59.80 Ashland .90m 44 79.02 +1.27 +11.0 37 .30 28.43 AstraZen s 1.37e 9 37 .04 +.71 +6.7 37 .83 18.40 AtHomGr n ... 57 35.51 -1.48 +16.8 93.56 76.46 ATMOS 1.94f 16 87 .75 +2.84 +2.2 130.44 98.44 AutoData 2.76f 35 130.65 +1.74 +11.5 123.67 83.10 AveryD 2.26f 28 108.48 -.62 -5.6 38.24 .95 Avingr nrs ... dd 2.01 +.69 -72.4 50.88 20.71 AvisBudg ... 14 42.11 +.11 -4.0 52.87 41.21 Avista 1.49f 29 52.20 ... +1.4 41.20 22.00 B&G Foods 1.90f 8 27 .85 +1.05 -20.8 49.06 41.01 BCE g 3.02 ... 42.10 -.06 -12.3 16.97 11.31 BGC Ptrs .72 cc 11.83 -.41 -21.7 47 .92 28.73 BHPBil plc 1.66e ... 44.95 -1.63 +11.5 47 .83 33.90 BP PLC 2.38 24 44.35 -3.03 +5.5 31.80 18.65 BP Pru 3.60e 5 28.50 +.20 +41.8 284.22 173.52 Baidu ... 9 243.80 -9.21 +4.1 96.81 70.23 Balchem .42f 44 96.87 +2.66 +20.2 43.24 35.60 BallCorp s .40 20 38.37 +.41 +1.4 5.94 2.63 BallardPw ... dd 2.98 -.16 -32.4 11.98 7 .12 BcoBrad s .06a ... 8.30 -.09 -10.9 7 .57 5.97 BcoSantSA .21e ... 5.84 -.29 -10.7 33.05 22.07 BkofAm .48 17 30.16 -.10 +2.2 84.71 66.75 BkMont g 3.71e ... 78.21 -.21 -2.3 58.99 46.60 BkNYMel .96 14 57 .00 +.04 +5.8 66.78 56.09 BkNova g 3.28f 10 61.79 -.56 -4.2 56.64 25.59 B iPVxST rs ... q 34.25 -1.05 +22.7 8.41 4.10 BarnesNob .60 dd 5.35 +.10 -20.1 18.35 11.07 BarrickG .12 28 13.39 +.23 -7 .5 BasicEnS ... dd .45 ... ... 72.86 56.83 Baxter s .76f 34 72.53 +1.93 +12.2 23.24 11.95 BeazerHm ... 17 15.47 +.16 -19.5 248.39 185.33 BectDck 3.00f 91 223.73 -1.28 +4.5 37 .49 16.52 BedBath .64f 6 18.00 -.05 -18.1 49.84 40.60 Bemis 1.24 18 44.11 +1.13 -7 .7 217 .62 164.10 BerkH B ... 26 194.15 -1.91 -2.1 79.90 51.61 BestBuy 1.80f 21 68.45 -9.80 ... 64.42 39.48 BigLots 1.20f 12 41.77 +.13 -25.6 15.49 9.62 Bilibili n ... ... 14.24 +1.40 +26.7 7 .39 3.95 Biocryst ... dd 6.08 +.20 +23.8 370.57 244.28 Biogen ... 18 286.21 +5.81 -10.2 72.02 50.49 BlkHillsCp 1.90f 17 57 .79 +1.61 -3.9 14.55 8.47 BlackBerry ... 20 11.75 +.21 +5.2 38.00 32.81 BlkHlthSci 2.40 q 36.46 +.31 -0.1 15.84 13.04 BlkMuniast .65a q 13.12 +.02 -12.4 37 .52 29.58 Blackstone 2.70e 15 31.92 +.63 -0.3 10.10 1.72 BlueAprn n ... dd 3.05 +.24 -24.3 371.60 184.53 Boeing 6.84 38 360.09 +8.86 +22.1 2228.99 1630.56 BookingHl ... 29 2110.62 +44.28 +21.5 58.22 40.00 BorgWarn .68 14 51.46 -.46 +0.7 246.75 128.70 BostBeer ... 29 240.05 -2.40 +25.6 30.84 24.54 BostonSci ... 21 30.31 -.14 +22.3 28.68 17 .25 Box Inc n ... dd 27 .41 -.71 +29.8 40.44 24.17 BoydGm .20 25 37 .17 +.62 +6.0 27 .34 17 .11 BrigStrat .56 11 18.84 -.17 -25.7 47 .04 29.50 Brinker 1.52 13 42.16 -1.28 +8.5 70.05 49.96 BrMySq 1.60 52 52.77 +.06 -13.9 73.41 50.08 BritATob s 2.24e ... 51.16 +.10 -23.6 20.59 13.74 BrixmorP 1.10 12 15.22 +.79 -18.4 15.66 6.28 Brookdale ... dd 7 .61 -.03 -21.5 46.88 37 .54 BrkfInfra s 1.88 27 38.13 -.27 -14.9 64.45 48.04 Brunswick .76 17 62.81 +.51 +13.7 65.90 35.24 Bu ckeye 5.05 11 35.91 -2.74 -27 .5 9.67 3.80 CBL Asc .80m 2 4.83 +.39 -14.7 56.14 43.25 CIT Grp .64 21 51.65 -3.06 +4.9 50.83 40.48 CMS Eng 1.43 28 45.62 +1.51 -3.6 15.65 10.78 CNH Indl .14e cc 12.34 -.30 -7 .9 23.65 6.70 CVR Rfng 2.95e 20 22.10 +.20 +33.5 84.00 60.14 CVS Health 2.00 12 66.03 +1.11 -8.9 8.98 6.25 CYS Invest .88 7 7 .28 +.13 -9.3 29.57 21.40 CabotO&G .24 42 22.50 -.78 -21.3 30.50 20.00 CadencB n .13 65 30.04 +.98 +10.8 14.50 10.48 CaesarsEnt ... dd 12.50 -.35 -1.2 50.45 33.40 Cal-Maine 2.49e 92 47 .00 -.55 +5.7 12.42 10.60 CalaCvHi 1.20 q 12.31 +.14 +3.9 25.45 17 .52 CalAmp ... 46 21.31 +.16 -0.6 46.15 34.15 CalifWtr .75 29 40.75 +1.85 -10.1 14.65 9.34 CallonPet ... 27 11.96 -1.61 -1.6 9.95 3.80 CalumetSp ... dd 6.90 -.40 -10.4 96.39 78.19 CamdenPT 3.08f 23 85.60 +2.64 -7 .0 58.78 33.28 CampSp 1.40 11 34.60 +.23 -28.1 100.01 77 .33 CIBC g 5.32 10 88.55 -1.77 -9.1 85.73 70.59 CdnNR gs 1.33 ... 84.06 +.87 +1.9 38.20 27 .52 CdnNRs gs 1.34 ... 34.35 -3.04 -3.8 106.50 76.05 CapOne 1.60 21 94.81 -1.62 -4.8 16.72 9.15 CapSenL ... dd 10.74 -.02 -20.4 11.14 8.17 CapsteadM .64 13 9.27 +.17 +7 .2 1.85 .58 CpstnTur rs ... dd 1.70 +.21 +120.8 28.50 11.11 CaraThera ... dd 17 .02 +4.76 +39.1 80.37 50.79 CardnlHlth 1.90f 13 52.44 -.89 -14.4 77 .64 57 .05 CarMax ... 19 67 .28 +1.41 +4.9 72.70 61.89 Carnival 2.00f 16 64.25 -.09 -3.2 60.48 35.01 CarpTech .72 45 58.53 -.17 +14.8 28.72 11.10 Carrizo ... 25 24.16 -2.68 +13.5 173.19 102.31 Caterpillar 3.12 19 155.85 +.14 -1.1 72.48 59.66 CedarF 3.56 17 65.98 +.20 +1.5 147 .17 74.13 Celgene ... 24 78.63 +.26 -24.7 10.37 5.72 Cemex .29t ... 6.05 +.18 -19.3 2.93 1.89 Cemig pf .08e ... 2.09 +.07 +1.5 11.52 6.76 CenovusE .20 8 10.35 -.67 +13.4 30.45 24.81 CenterPnt 1.11 19 25.98 +.65 -8.4 27 .61 13.16 CntryLink 2.16 8 18.18 -1.11 +9.0 59.83 43.61 ChemFinl 1.12 20 57 .29 +1.33 +7 .1 58.08 34.84 Chemours n .68 13 50.66 -1.51 +1.2 5.29 2.53 ChesEng ... 7 4.30 +.24 +8.6 133.88 102.55 Chevron 4.48 54 122.19 -5.67 -2.4 10.90 6.96 Chicos .34f 14 10.16 -.38 +15.2 70.52 34.27 ChinaSoAir .64e ... 51.16 -.60 -1.3 487 .52 247 .52 Chipotle ... cc 428.96 -2.99 +48.4 54.18 43.21 ChurchDwt s .87f ... 47 .42 +1.30 -5.5 227 .13 160.76 Cigna .04 17 175.90 -2.17 -13.4 81.98 68.33 CinnFin 2.12 20 70.42 -.31 -6.1 71.97 34.78 Cirrus ... 14 38.73 +.67 -25.3 46.37 30.36 Cisco 1.32f 22 43.26 +.05 +13.0 44.68 6.84 CgpVelICrd ... ... 8.45 +1.14 -39.9 80.70 59.87 Citigroup 1.28 12 68.44 -1.52 -8.0 48.23 31.51 CitizFincl .52 12 41.51 -.05 -1.1 108.42 73.34 CitrixSy s ... 30 106.55 +1.21 +21.1 3.05 1.31 CleanEngy ... dd 2.63 +.21 +29.6 9.15 5.56 ClevCliffs ... 7 8.23 -.38 +14.1 150.40 113.57 Clorox 3.84 20 122.58 +5.25 -17 .6 48.62 41.45 CocaCola 1.56 72 42.40 +.22 -7 .6 13.19 10.55 CohStQIR .96 q 11.48 +.33 -9.2 29.16 25.16 CohStSelPf 2.06 q 25.83 +.33 -8.5 77 .91 61.28 ColgPalm 1.68f 22 63.75 +1.53 -15.5 14.74 5.28 ColNrthS n ... ... 5.88 +.08 -48.5 44.00 30.43 Comcast s .76 15 31.75 -.97 -20.4 102.66 64.04 Comerica 1.36f 19 97 .76 -.60 +12.6 9.62 4.90 CmpTask .24 ... 7 .15 +.38 +40.2 32.94 13.95 Comtech .40 29 30.88 -.08 +39.6 40.24 32.16 ConAgra .85 16 37 .41 -.01 -0.7 69.72 48.86 ConnWtrSv 1.25f 40 63.83 +.09 +11.2 71.71 42.27 ConocoPhil 1.14f 52 65.47 -4.08 +19.3 22.17 10.31 ConsolCom 1.55 ... 11.25 +.18 -7 .7 89.70 73.35 ConEd 2.86 16 75.91 +1.94 -10.6 236.62 176.21 ConstellA 2.96f 19 216.81 -3.49 -5.1 69.91 29.08 ContlRescs ... cc 64.73 -2.87 +22.2 40.78 22.58 CooperTire .42 19 25.45 -.35 -28.0 49.73 33.24 CorOnDem ... dd 48.72 +.52 +37 .9 35.10 26.11 Corning .72 dd 27 .06 -.63 -15.4 36.03 24.55 CorpOffP 1.10 14 27 .78 +1.12 -4.9 201.77 150.00 Costco 2.28f 31 198.36 -.60 +6.6 21.68 13.58 Coty .50 ... 13.67 -.33 -31.3 9.63 8.23 CousPrp .26f 14 9.13 +.46 -1.3 179.12 141.75 CrackerB 5.00f 19 159.92 +4.06 +0.6 26.56 4.63 CSVixSh rs ... q 4.82 -.32 -13.0 32.65 20.00 CrestEq rs 2.40 dd 31.40 +1.00 +21.7 17 .43 6.39 Crocs ... dd 17 .28 +.86 +36.7 62.27 42.63 CrownHold ... 18 45.56 +1.33 -19.0 60.65 40.13 Ctrip.com s ... 29 46.50 +3.41 +5.4 194.18 140.60 Cummins 4.32 41 146.54 -2.36 -17 .0 25.69 11.35 CybrOpt ... 86 16.40 +.25 +9.3 18.87 12.50 CypSemi .44 28 16.58 +.62 +8.8D-E-F 66.53 52.06 DCT IndlTr 1.44 31 65.04 +1.26 +10.6 11.57 9.71 DNP Selct .78 q 11.09 +.25 +2.7 116.74 97 .66 DTE 3.53 18 102.18 +2.26 -6.7 100.11 76.27 Darden 2.52 19 87 .88 +2.82 -8.5 18.71 8.14 DeanFoods .36 12 9.70 -.36 -16.1 175.26 112.87 Deere 2.40 36 159.00 +3.75 +1.6 60.50 44.59 DeltaAir 1.22 12 55.87 +2.92 -0.2 4.75 .92 DenburyR ... dd 3.89 -.24 +76.0 31.59 6.98 Dermira ... dd 8.52 -2.28 -69.4 20.23 11.99 DeutschBk .83e ... 12.05 -.52 -36.7 45.16 28.80 DevonE .24 26 40.58 -1.38 -2.0 148.37 117 .73 Diageo 3.20e ... 146.34 +.88 +0.2 20.98 10.06 DiamOffsh .50 29 17 .74 -1.86 -4.6 4.65 3.07 DianaShip ... dd 4.22 +.08 +3.7 28.50 11.43 Diebold .40 13 11.85 -.80 -27 .5 12.50 8.50 DigiIntl ... 43 12.00 +.10 +25.7 127 .23 96.56 DigitalRlt 4.04 51 106.56 +1.32 -6.4 88.51 48.91 Dillards .40 10 78.34 +.97 +30.5 44.03 21.25 DxGBull rs ... q 25.21 +.53 -20.5 25.76 11.34 DrGMBll rs .09e q 14.09 -.04 -20.7 28.73 5.59 DxSPOGBr rs ... q 7 .27 +1.00 -38.7 18.89 9.46 DxSCBear rs ... q 9.74 +.03 -20.6 81.93 57 .50 Discover 1.40 14 76.00 -.88 -1.2 113.18 96.20 Disney 1.68f 14 102.20 -1.73 -4.9 105.82 65.97 DollarGen 1.16f 21 96.62 -.11 +3.9 116.65 65.63 DollarTree ... 13 95.18 +2.08 -11.3 85.30 62.31 DomEngy 3.34 13 64.17 +.88 -20.8 255.00 166.74 Dominos 2.20f 42 250.34 +5.48 +32.5 52.58 35.72 Domtar g 1.74 17 46.85 +.03 -5.4 52.20 42.59 Donaldson .76f 26 47 .41 -.20 -3.1 77 .08 60.56 DowDuPnt 1.52 21 65.71 -1.86 -7 .7 9.18 7 .53 DryStrt .52 q 7 .62 +.04 -11.8 9.33 8.40 DufPUC .60 q 8.44 +.04 -4.6 91.78 72.93 DukeEngy 3.56 17 75.81 +2.01 -9.9 30.14 24.30 DukeRlty .80 22 27 .94 +.54 +2.7 46.99 33.65 eBay s ... 25 37 .94 -.38 +0.5 128.03 81.99 EOG Rescs .74f dd 117 .76 -8.03 +9.1 89.85 69.82 Eaton 2.64f 18 78.27 -.32 -0.9 17 .72 14.41 EV EEq2 1.05 q 17 .44 +.19 +14.6 9.84 8.02 EVTxMGlo .98 q 9.27 -.05 -1.2 150.46 125.74 Ecolab 1.64 31 144.71 -3.12 +7 .8 83.38 57 .63 EdisonInt 2.42f 14 62.98 +1.73 -0.4 143.22 100.20 EdwLfSci s ... 45 135.95 ... +20.6 89.09 73.69 EliLilly 2.25 78 82.77 +.70 -2.0 114.95 79.71 EllieMae ... 74 105.35 +1.60 +17 .8 21.10 18.90 ElmiraSB .92b 17 20.46 -.24 ... 11.42 5.65 EmergeES 2.68m dd 7 .78 -.76 +8.2 74.45 57 .39 EmersonEl 1.94 28 72.49 -.65 +4.0 17 .29 8.89 EnbrdgEPt 1.40 11 9.70 -.31 -29.8 42.31 29.00 Enbridge 2.68 ... 31.24 -.92 -20.1 14.31 8.01 EnCana g .06 21 12.64 -.80 -5.2 14.15 5.27 Endo Intl ... dd 6.31 +.21 -18.6 19.34 12.80 EgyTrEq s 1.22 20 16.75 -.17 -3.0 22.70 15.06 EngyTrfPt 2.26 18 18.55 -.43 +3.5 13.49 7 .55 Enerpls g .12e 15 11.83 -1.00 +20.8 20.00 13.80 EnLinkLLC 1.05f 14 16.30 -.35 -7 .4 21.50 15.90 Ennis Inc .80 14 18.25 -.50 -12.0 7 .60 4.10 ENSCO .04 dd 6.38 -.73 +8.0 87 .85 71.95 Entergy 3.56 35 79.73 +3.59 -2.0 29.51 23.10 EntProdPt 1.71f 20 27 .87 -.15 +5.1 66.15 55.31 EversrceE 2.02 18 56.26 -.55 -11.0 1.62 .76 EvineLive ... ... 1.13 -.02 -19.3 63.60 30.17 ExactSci h ... dd 51.82 -.54 -1.4 42.67 35.37 Exelon 1.38f 12 40.67 +1.23 +3.2 161.00 98.52 Expedia 1.20 54 117 .83 +3.06 -1.6 85.07 55.80 ExpScripts ... 10 77 .08 +1.43 +3.3 89.30 72.16 ExxonMbl 3.28f 17 78.71 -2.59 -5.9 14.92 12.02 FNBCp PA .48 14 13.56 +.10 -1.9 195.32 144.56 Facebook ... 35 184.92 +2.24 +4.8 58.74 39.79 Fastenal 1.48 25 52.50 -.26 -4.0 274.66 191.93 FedExCp 2.00 15 251.50 +2.05 +0.8 135.59 106.41 FedRlty 4.00 20 116.94 +2.20 -11.9 23.10 9.78 FedNatHld .32 20 22.44 +1.18 +35.4 141.56 84.38 Ferrari n ... ... 131.19 -1.34 +25.1 5.75 2.87 Ferrellgs .40 dd 3.78 +.05 -11.7 24.95 10.33 FiatChrys ... ... 21.82 -.04 +22.3 42.52 30.32 FidlNatFn 1.20f 15 38.11 -.28 -2.9 17 .74 12.63 FidusInvst 1.56a 9q 14.45 +.63 -4.8 34.67 23.20 FifthThird .64 10 31.36 -2.20 +3.4 19.36 13.40 FireEye ... dd 16.56 -1.24 +16.6 20.86 15.84 FstHorizon .48 16 18.92 -.41 -5.4 81.72 35.33 FstSolar ... 42 68.25 -1.75 +1.1 35.56 28.66 FirstEngy 1.44 7 34.10 +.92 +11.4 22.51 19.07 FlrtyTotR 1.63 q 19.23 -.03 -11.0 22.82 16.80 FlowrsFds .72f 22 20.02 +.73 +3.7 62.09 37 .04 Fluor .84 36 48.53 -1.37 -6.0 60.64 28.42 FootLockr 1.38 23 55.74 +12.30 +18.9 13.48 10.14 FordM .60a 6 11.51 +.18 -7 .8 73.62 53.56 FBHmSec .80 19 57 .50 -.08 -16.0 20.25 11.05 FrptMcM .20 11 17.08 +.21 -9.9 23.10 6.08 Frontr rs 2.40 ... 7 .69 -1.58 +13.8G-H-I 24.37 18.83 GGP Inc .88 30 20.55 +.27 -12.1 160.55 92.65 GW Pharm ... dd 161.10 +6.40 +22.0 24.97 21.10 GabDvInc 1.32 q 22.46 -.19 -4.1 10.09 8.42 GabMultT .88e q 9.59 +.03 +4.3 7 .20 5.68 GabUtil .60 q 5.82 +.07 -18.0 39.32 32.51 Gam&Lsr n 2.52 19 34.98 +.40 -5.5 35.68 21.02 Gap .97 14 28.15 -3.42 -16.8 65.96 49.80 Garmin 2.04 20 60.56 +.80 +1.7 36.59 32.20 GAInv 1.15e q 34.45 -.05 +0.1 230.00 191.00 GenDynam 3.72f 22 208.12 +5.60 +2.3 29.47 12.73 GenElec .48 dd 14.63 -.34 -16.3 60.69 41.01 GenMills 1.96 11 42.64 +.82 -28.1 46.76 33.04 GenMotors 1.52 dd 38.30 +.51 -6.6 32.59 18.42 GenesisEn 2.88f 52 21.37 -.88 -4.4 24.60 16.59 Gentex .44f 16 23.49 -.56 +12.1 107 .75 79.86 GenuPrt 2.88f 21 91.48 -.89 -3.7 5.32 2.60 Gerdau .02e ... 4.33 -.35 +16.4 6.68 1.74 GeronCp ... dd 4.70 +1.17 +161.1 89.54 63.76 GileadSci 2.28 8 67 .38 -.64 -5.9 44.54 34.52 GlaxoSKln 2.89e ... 39.85 -.18 +12.3 54.01 27 .79 GlobusMed ... 46 54.46 +3.27 +32.5 71.81 40.55 GoDaddy n ... cc 71.01 -.33 +41.2 15.55 11.64 Goldcrp g .24 19 14.05 +.51 +10.0 275.31 209.62 GoldmanS 3.20f 23 235.01 -1.99 -7 .8 36.52 24.64 Goodyear .56 8 25.19 -.96 -22.0 11.89 4.42 GoPro ... dd 5.55 +.13 -26.7 22.99 11.87 GovPrpIT 1.72 23 14.23 +.86 -23.2 77 .37 58.48 vjGrace .96 21 71.76 -1.59 +2.3 16.74 12.65 GraphPkg .30 16 15.07 +.17 -2.5 34.72 28.46 GtPlainEn 1.10 16 33.64 +1.87 +4.3 23.55 22.05 Greensky n ... ... 24.77 ... +6.0 65.60 47 .97 Greif A 1.68 20 58.73 -1.17 -3.1 41.95 28.29 Griffin .40f 33 42.00 +2.50 +14.4 5.99 2.90 Groupon ... ... 4.64 -.20 -9.0 37 .43 24.43 GuangRy .63e ... 28.97 +.12 -13.3 16.32 8.11 Gulf p ortE ... 5 10.38 -.27 -18.7 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. 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. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on 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.ExtraMoney & MarketsUDow industrials0.15% (wkly)s 4-wk. 1.82%s YTD 0.14%UNasdaq1.08% (wkly)s 4-wk. 4.41%s YTD 7.68%US&P 5000.31% (wkly)s 4-wk. 1.93%s YTD 1.78%US&P mid-cap0.18% (wkly)s 4-wk. 2.89%s YTD 2.44%URussell 200 0 0.02% (wkly)s 4-wk. 4.54%s YTD 5.95% 6.60 4.51 NokiaCp .19e ... 6.14 -.06 +31.8 6.70 1.82 NordicAm .41e dd 2.17 +.05 -11.8 157 .15 111.44 NorflkSo 2.88 23 153.02 +.53 +5.6 2.97 .63 NthnO&G ... 34 2.73 +.32 +33.2 360.88 252.82 NorthropG 4.80f 35 331.93 +2.91 +8.2 17 .78 14.95 NwstBcsh .68 18 17 .24 +.29 +3.0 69.50 51.50 NwstNG 1.88 dd 59.15 +.75 -0.8 94.19 75.73 Novartis 2.75e 15 76.10 -.96 -9.4 2.75 .90 Novavax ... dd 1.68 -.04 +35.5 58.37 41.03 NovoNord .96e ... 47 .73 -.99 -11.1 81.82 53.50 NuSkin 1.47 38 80.08 +1.16 +17 .4 19.49 12.18 NuanceCm ... dd 13.88 +.18 -15.1 70.48 51.67 Nucor 1.52f 16 63.97 -1.57 +0.6 60.00 16.64 Nutanix n ... ... 52.50 -5.74 +48.8 14.46 12.92 NuvDivA .85a q 13.18 +.11 -6.3 18.59 15.49 Nv AMT-Fr .78a q 15.72 +.12 -8.9 10.75 9.60 NvPfdInco .80 q 9.76 +.08 -5.6 14.54 13.00 NuvEqtP 1.00 q 14.14 +.14 -0.8 260.50 135.71 Nvidia .60 47 249.28 +3.49 +28.8 29.93 21.30 NxStageMd ... dd 27 .51 +1.06 +13.5 37 .32 29.59 OGE Engy 1.33 18 34.39 +1.04 +4.5 5.91 3.90 OaktrSpL .38 dd 5.00 +.05 +2.2 9.09 7 .03 OaktStInco .56e 11 8.42 +.03 +0.2 13.13 6.69 OasisPet ... dd 12.15 -.59 +44.5 86.38 57 .84 OcciPet 3.08 cc 82.40 -3.02 +11.9 29.46 24.02 OceanFst .60 17 29.39 +.88 +12.0 6.26 2.00 OfficeDpt .10 5 2.34 -.03 -33.9 18.88 15.38 OldNBcp .52 24 18.15 +.30 +4.0 22.34 17 .92 OldRepub .78 18 21.23 +.19 -0.7 38.84 27 .79 Olin .80 10 33.33 +.11 -6.3 34.84 24.90 OmegaHlt 2.64 11 30.24 +1.82 +9.8 27 .10 13.65 OnSmcnd ... 13 25.85 +2.15 +23.4 67 .31 47 .14 ONEOK 3.18f 48 65.89 -.38 +23.3 7 .25 2.66 OpkoHlth ... dd 3.70 -.29 -24.5 53.48 43.74 Oracle .76 57 47 .00 +.68 -0.6 65.75 30.27 Orbotch ... 22 64.12 +1.99 +27 .6 3.19 .91 Organovo ... dd 1.89 +.18 +41.0 61.86 40.81 Orthofix ... 73 54.41 -.03 -0.5 100.26 62.87 OshkoshCp .96 17 76.27 -.93 -16.1 48.65 37 .30 OtterTail 1.34 24 46.60 +2.35 +4.8 32.76 14.26 OwensMin 1.04 10 16.36 -.43 -13.3P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 44.66 +1.88 -0.4 20.80 11.18 PGT Inc ... 26 20.55 +.15 +22.0 163.59 116.63 PNC 3.00 14 148.15 -.61 +2.7 46.00 33.75 PNM Res 1.06 19 39.60 +1.70 -2.1 93.12 58.50 POSCO ... ... 80.64 -2.34 +3.2 122.07 100.36 PPG s 1.80 17 103.40 -1.55 -11.5 40.20 26.62 PPL Corp 1.64 12 27 .45 +.73 -11.3 79.69 60.36 Paccar 1.12f 12 64.64 -.37 -9.1 210.40 115.01 PaloAltNet ... dd 209.29 +7 .54 +44.4 9.98 4.09 Pandora ... dd 7 .01 -.38 +45.4 1.48 .48 ParkDrl ... dd .48 -.10 -52.1 212.80 152.01 ParkerHan 3.04f 22 177 .13 -1.96 -11.2 33.43 21.12 ParsleyEn ... 49 29.42 -2.28 -0.1 73.10 54.20 Paychex 2.24f 27 65.90 +1.08 -3.2 86.32 49.35 PayPal n ... 52 80.96 +.17 +10.0 36.99 29.28 Pembina g 1.50 25 33.36 -.91 -7 .8 1.23 .54 PengthE g .04 dd .79 -.04 -0.6 36.29 18.95 PnnNtGm ... 36 34.44 -.41 +9.9 7 .84 6.29 PennantPk .72 8 7 .35 +.12 +6.4 5.63 2.25 Penney ... 6 2.30 -.31 -27 .2 54.83 38.33 Penske 1.40f 11 48.26 +.26 +0.9 74.84 43.51 Pentair .70 14 45.03 -.99 -36.2 20.26 15.97 PeopUtdF .70f 18 18.76 +.13 +0.3 122.51 95.94 PepsiCo 3.71f 20 100.31 +2.80 -16.4 84.49 62.43 PerkElm .28 29 74.32 -1.15 +1.6 95.93 63.68 Perrigo .76 dd 75.24 -.97 -13.7 14.98 6.96 PetrbrsA ... ... 10.82 -2.89 +10.1 17 .20 7 .61 Petrobras ... ... 12.61 -3.54 +22.5 39.43 31.67 Pfizer 1.36 14 35.68 +.04 -1.5 123.55 79.40 PhilipMor 4.28 21 80.34 -.41 -24.0 43.45 34.99 PhilipsNV .88e ... 42.33 -.65 +12.0 122.38 75.85 Phillips66 3.20f 26 115.60 -4.73 +14.3 10.89 10.00 PimIncStr2 .96 q 10.66 +.10 +2.2 92.42 73.81 PinWst 2.78 18 78.39 +1.85 -8.0 213.40 125.46 PioNtrl .32f cc 190.64 -19.00 +10.3 16.13 8.30 PitnyBw .75 6 8.76 -.19 -21.6 26.98 18.38 PlainsAAP 1.95 30 23.11 -1.67 +12.0 137 .66 82.77 Polaris 2.40 30 113.63 +1.11 -8.4 47 .48 34.15 PolyOne .70 20 42.60 -.83 -2.1 175.21 135.80 PwShs QQQ 1.52e q 169.72 +2.26 +9.0 166.95 127 .36 Praxair 3.30 36 157 .07 -2.47 +1.5 75.59 54.89 PrinFncl 2.08f 12 58.23 -.57 -17 .5 63.45 39.50 ProAssur 1.24a 22 40.15 +.25 -29.7 63.51 31.34 PrUltPQ s ... q 55.55 +2.10 +20.1 47 .16 8.52 PUVixST rs ... q 11.18 -.57 +9.5 139.47 9.53 ProShtVx s ... q 13.50 +.17 -89.5 94.67 70.73 ProctGam 2.87f 19 74.31 +.86 -19.1 33.45 14.46 PShtQQQ rs ... q 15.05 -.59 -30.0 16.12 9.19 PUShtSPX ... q 9.92 -.22 -12.8 8.54 5.51 ProspctCap .72 8 6.83 +.14 +1.3 127 .14 95.83 Prudentl 3.60 10 100.02 -1.51 -13.0 53.28 41.67 PSEG 1.80 18 52.40 +2.67 +1.7 219.93 180.48 PubStrg 6.80 23 208.49 +4.90 -0.2 35.21 22.52 PulteGrp .36 17 30.47 +.56 -8.4 24.31 11.90 PureStrg n ... dd 20.74 -2.93 +30.8 7 .72 6.89 PMMI .44 q 7 .05 +.03 -4.9 13.75 7 .02 QEP Res .08 35 12.16 -1.00 +27 .1 69.28 48.56 Qualcom 2.48f dd 59.96 +2.45 -6.3 34.91 8.59 Qudian n ... ... 8.76 -2.72 -30.1 112.97 90.10 QstDiag 2.00f 20 105.81 +3.66 +7 .4 137 .44 66.06 RLauren 2.00 23 137 .30 +21.84 +32.4 23.99 11.93 RangeRs .08 17 15.20 +.03 -10.9 42.40 26.70 RavenInds .52 38 38.55 +.40 +12.2 102.17 71.35 RJamesFn .88f 21 99.47 +.42 +11.7 39.14 27 .71 Rayonier 1.08f 41 38.29 +.71 +21.1 229.75 158.32 Raytheon 3.47f 30 211.27 +.21 +12.9 60.05 47 .25 RltyInco 2.53 30 52.84 +1.18 -7 .3 17 .45 14.29 RedwdTr 1.20f 12 16.46 -.01 +11.1 543.55 281.89 Regenrn ... 23 293.74 -8.07 -21.9 20.21 13.03 RegionsFn .36 17 19.01 -.12 +10.0 96.45 68.46 RelStlAl 2.00 20 92.90 -2.75 +8.3 46.81 29.56 Replgn ... 62 43.46 +.88 +19.8 11.38 8.51 ResCap rs .20 dd 9.98 +.14 +6.5 68.89 53.09 RestBrnds 1.80 19 58.36 +2.56 -5.1 21.20 16.18 RetailOpp .78 52 17 .80 +.64 -10.8 4.21 1.38 RiteAid ... 2 1.66 -.03 -15.7 210.72 155.81 RockwlAut 3.68f 26 178.00 -4.34 -9.3 139.63 103.25 RockColl 1.32 22 138.10 +1.76 +1.8 184.00 105.00 Rogers ... 33 118.35 -.73 -26.9 58.80 15.75 Roku n ... dd 38.54 +3.14 -25.6 292.97 225.74 Roper 1.65 30 279.32 +3.85 +7 .8 85.66 52.85 RossStrs s .90 22 77 .34 -5.13 -3.6 87 .10 68.56 RoyalBk g 3.76 ... 76.03 -2.00 -6.9 135.65 103.76 RylCarb 2.40 15 109.80 +2.84 -7 .9 76.99 53.50 RoyDShllB 3.76 cc 71.10 -4.73 +4.1 73.86 51.91 RoyDShllA 3.76 cc 68.17 -4.46 +2.2 90.26 64.10 Ryder 2.08f 17 69.16 +1.87 -17 .8S-T-U 45.91 32.75 S&T Bcp 1.00 19 45.22 +.22 +13.6 71.28 33.61 SCANA 2.45 9 35.81 +1.49 -10.0 109.00 89.46 SLGreen 3.25 28 95.86 +1.59 -5.0 28.20 12.29 SM Energy .10 dd 24.65 -1.99 +11.6 129.52 114.80 SpdrGold ... q 123.21 +.80 -0.4 286.63 239.96 S&P500ETF 4.13e q 272.15 +.82 +2.0 37 .46 35.35 SpdrLehHY 2.30 q 35.70 +.04 -2.8 65.59 49.31 SpdrS&P RB .74e q 64.21 +.27 +9.1 44.75 28.96 SpdrOGEx .73e q 40.88 -2.28 +10.0 50.00 36.80 SabnR 2.29m 23 48.50 -.60 +8.7 81.75 43.00 Saia Inc ... 40 82.25 +5.55 +16.3 20.00 16.75 StJoe ... 55 18.05 +.10 ... 131.00 83.55 Salesforce ... cc 127 .96 +1.00 +25.2 21.36 14.05 SallyBty ... 10 15.50 +.49 -17 .4 10.54 6.04 SJuanB .77e 14 6.38 -.52 -22.6 7 .65 2.78 SanchezEn ... dd 3.54 -.42 -33.3 50.65 37 .43 Sanofi 1.58e ... 38.28 -.60 -11.0 80.35 61.02 Schlmbrg 2.00 43 68.60 -5.69 +1.8 60.22 37 .63 Schwab .40 32 57 .30 -1.84 +11.5 .74 .15 SeadrillLtd ... 1 .42 -.21 +83.1 10.76 1.99 SearsHldgs ... dd 3.49 -.10 -2.5 9.30 5.02 Seaspan .50 13 8.31 -.33 +23.1 122.98 100.63 SempraEn 3.58f 19 105.19 +3.22 -1.6 22.01 14.86 SenHous 1.56 11 17 .11 +1.04 -10.7 435.15 326.68 Sherwin 3.44f 30 392.25 +4.68 -4.3 15.98 12.30 ShipFin 1.40 12 14.15 -.25 -8.7 6.50 2.60 SibanyeG .14r ... 2.46 -.34 -49.3 173.02 145.78 SimonProp 7 .80 21 159.49 +5.31 -7 .1 7 .08 4.90 SiriusXM .04 39 6.95 -.02 +29.7 117 .65 86.13 SkywksSol 1.28 21 100.37 +2.20 +5.7 26.26 20.50 SmartFn rs ... 24 25.28 +.85 +16.5 134.12 99.57 Smucker 3.12 15 109.74 +1.80 -11.7 21.75 10.50 SnapInc A n ... ... 10.71 +.13 -26.7 185.47 140.83 SnapOn 3.28 15 151.23 +.90 -13.2 98.26 49.50 SodaStrm ... 31 88.37 +.76 +25.6 22.55 19.70 SolarCap 1.64 12 21.68 +.24 +7 .3 55.77 46.55 SonocoP 1.56 26 51.94 +.12 -2.3 53.91 36.25 SonyCp ... ... 46.40 -2.20 +3.2 42.97 38.12 SourcC 1.00 q 40.20 -.30 -1.4 37 .55 25.96 SoJerInd s 1.12 29 32.99 +.88 +5.6 53.51 42.38 SouthnCo 2.40f 49 44.52 +1.79 -7 .4 66.99 49.76 SwstAirl .64f 9 52.86 +.67 -19.2 6.72 3.42 SwstnEngy ... 5 4.45 -.07 -20.3 8.81 7 .16 SpiritRltC .72 13 8.63 +.19 +0.6 9.02 4.81 Sprint ... 3 5.15 +.04 -12.6 58.46 22.28 Square n ... ... 55.77 +.73 +60.9 64.17 52.57 SP Matls .98e q 59.01 -.85 -2.5 91.79 75.65 SP HlthC 1.01e q 82.94 -.26 +0.3 58.95 48.76 SP CnSt 1.28e q 49.88 +.34 -12.3 109.34 87 .89 SP Consum 1.12e q 106.13 +1.26 +7 .5 79.42 61.80 SP Engy 2.04e q 74.58 -3.53 +3.2 30.33 23.10 SPDR Fncl .46e q 27 .85 -.10 -0.2 80.96 66.95 SP Inds 1.12e q 75.69 +.36 ... 71.34 54.25 SP Tech .78e q 69.75 +.88 +9.1 57 .23 47 .37 SP Util 1.55e q 50.50 +1.51 -4.1 176.62 135.79 StanBlkDk 2.52 20 146.64 +1.82 -13.6 11.70 8.74 StarGas .47f 14 9.24 -.51 -14.0 64.87 52.58 Starbucks s 1.20 26 57 .92 +.76 +0.9 114.27 80.73 StateStr 1.68 17 100.47 +1.15 +2.9 52.10 32.20 StlDynam .75f 20 49.44 -1.42 +14.6 4.04 .48 SteinMart s .30 dd 3.41 +.16 +194.0 176.76 137 .70 Stryker 1.88 29 173.78 +.97 +12.2 27 .05 21.85 SubPpne 2.40 33 23.15 +.17 -4.4 96.08 80.12 SunCmts 2.84f 95 93.79 +2.15 +1.1 70.83 40.82 SunHydrl .36 42 50.50 +.50 -21.9 73.37 51.96 SunTrst 1.60 14 68.96 +.31 +6.8 28.85 17 .85 SupGpCos s .38 22 24.17 +.97 -9.5 34.20 18.85 Symantec .30 10 21.06 -1.13 -24.9 40.59 26.34 Synchrony .60 13 35.61 +.17 -7 .8 55.40 40.21 SynovusFn 1.00f 19 54.40 +.46 +13.5 64.77 48.85 Sysco 1.44 26 65.02 +1.48 +7 .1 59.30 23.27 TC PpLn 2.60m 7 23.64 -1.66 -55.5 89.48 66.44 TJX 1.56f 22 88.11 +3.32 +15.2 46.57 34.31 TaiwSemi .73e 18 39.30 +.88 -0.9 55.50 38.70 Tapestry 1.35 28 44.29 -.19 +0.1 78.70 48.56 Target 2.48 13 71.21 -4.73 +9.1 66.61 44.78 Taubmn 2.62f 19 53.54 +1.67 -18.2 111.10 75.31 TechData h ... 21 80.98 -.99 -17 .3 50.70 27 .35 Teladoc n ... ... 50.70 +1.35 +45.5 65.59 43.48 Tenneco 1.00 7 46.70 -.78 -20.2 42.84 27 .05 Teradata ... 23 38.77 +.08 +0.8 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 278.85 +2.03 -10.4 33.82 10.85 TevaPhrm .73e 6 22.18 +.95 +17 .0 120.75 75.92 TexInst 2.48 28 111.56 +1.02 +6.8 64.96 44.29 TexRdhse 1.00 28 60.76 +1.56 +15.3 26.50 10.40 Textainer .96 dd 17 .60 +.20 -18.1 67 .43 45.00 Textron .08 42 66.56 +.24 +17 .6 226.44 170.07 ThermoFis .68 27 213.65 -1.29 +12.5 22.57 7 .92 3D Sys ... 48 12.02 -.65 +39.1 259.77 191.44 3M Co 5.44f 30 199.03 +.07 -15.4 127 .10 84.35 Tiffany 2.20f 44 129.21 +25.86 +24.3 103.90 85.88 TimeWarn 1.61 16 94.17 -.28 +3.0 55.65 41.85 Timken 1.12f 19 48.75 -1.05 -0.8 52.73 36.55 TollBros .44f 13 40.77 -2.39 -15.1 93.60 74.48 Torchmark .64 7 85.71 +.07 -5.5 75.46 47 .29 TorDBk gs 2.68 ... 58.96 +.29 +0.6 64.59 48.15 Total SA 2.71e ... 59.27 -4.78 +7 .2 140.99 103.62 Toyota ... ... 129.96 -6.08 +2.2 5.00 .45 TransEntx ... dd 3.13 +.09 +62.2 14.16 7 .20 Transocn ... dd 12.26 -1.37 +14.8 150.55 113.76 Travelers 3.08f 17 131.03 +1.18 -3.4 28.32 22.63 TriContl 1.07e q 27 .05 -.03 +0.4 52.95 48.56 TriCntl pf 2.50 ... 50.00 +.10 -0.8 53.98 30.21 TriNetGrp ... 35 52.97 -.64 +19.5 38.25 25.05 Trinity .52 8 35.23 -1.31 -6.0 29.50 19.30 TrueBlue ... 16 25.70 +.10 -6.5 9.70 7 .25 TrstNY .26 17 8.85 +.10 -3.8 73.61 40.78 Tuppwre 2.72 dd 44.97 -.68 -28.3 39.46 24.81 21stCFoxA .36 18 39.02 +1.36 +13.0 36.80 15.67 Twitter ... dd 33.63 +1.00 +40.1 98.58 41.67 2U ... dd 91.32 -4.36 +41.6 40.71 32.88 UDR 1.29f 22 35.53 +.86 -7 .8 52.00 42.51 UGI Corp 1.04f 11 49.89 +1.03 +6.3 34.59 15.36 UltraClean ... 7 17 .44 +.96 -24.5 23.46 11.40 UndrArm s ... 36 20.85 +.73 +44.5 178.03 135.95 UniFirst .15 25 175.20 -.75 +6.2 61.62 51.56 UnilevNV 1.43e ... 56.19 -.16 -0.2 146.73 101.06 UnionPac 2.92 11 145.06 +1.26 +8.2 26.82 15.29 Unit ... 11 20.93 -1.85 -4.9 135.53 101.45 UPS B 3.64 19 115.49 +.11 -3.1 190.74 100.62 UtdRentals ... 9 161.94 -7 .88 -5.8 58.50 49.03 US Bancrp 1.20 14 50.54 -.01 -5.7 14.74 8.65 US OilFd ... q 13.68 -.75 +13.9 47 .64 19.52 USSteel .20 21 35.39 -1.07 +0.6 139.24 109.10 UtdTech 2.80 22 127 .03 +1.84 -0.4 250.79 174.92 UtdhlthGp 3.00 23 244.95 +.31 +11.1 27 .78 13.81 UnitGrp 2.40 52 20.21 +.17 +13.6 68.68 45.95 UnvslCp 3.00f 50 66.00 +17 .95 +25.7 58.73 37 .57 UnumGrp .92 2 38.69 +.06 -29.5 2.00 .96 UraniumEn ... dd 1.63 +.03 -7 .9 43.58 16.19 UrbanOut ... 25 42.19 -.08 +20.3V-W-X-Y-Z 84.38 53.27 VF Corp 1.84 43 81.72 +1.65 +10.4 15.24 7 .65 Vale SA .29e 14 14.03 -.55 +14.7 24.43 10.94 ValeantPh ... 6 22.24 +.10 +7 .0 13.38 10.61 VlyNBcp .44 22 12.84 +.13 +14.4 25.58 20.84 VanEGold .06e q 22.31 +.12 -4.0 24.33 18.11 VnEkRus .01e q 21.27 -.08 +0.3 114.55 80.92 VnEkSemi .58e q 108.31 +3.76 +10.7 29.87 21.70 VEckOilSvc .47e q 27 .10 -2.18 +4.0 37 .76 29.84 VanE JrGld ... q 32.89 +.05 -3.6 108.99 91.60 VangDivAp 1.82e q 102.68 +.77 +0.6 50.99 40.29 VangEmg 1.10e q 45.17 +.22 -1.6 47 .89 40.88 VangFTSE 1.10e q 44.68 -.57 -0.4 70.76 57 .48 Vectren 1.80 27 69.78 +.52 +7 .3 72.36 46.55 Ventas 3.16 15 53.62 +2.16 -10.6 8.75 6.52 Vereit .55 cc 7 .09 +.23 -9.0 129.00 89.01 Verisign ... 33 128.51 +.84 +12.3 54.77 42.80 VerizonCm 2.36 7 48.52 +.78 -8.3 61.85 43.20 ViadCorp .40 25 51.40 +.35 -7 .2 11.78 8.34 Viavi ... 29 9.90 -.17 +13.3 19.14 7 .79 Vipshop ... 10 11.82 -.23 +0.9 132.50 92.80 Visa s .84 44 131.28 +1.35 +15.1 23.85 16.20 VishayInt .34f dd 21.50 +.50 +3.6 165.00 85.45 VMware ... 68 136.45 -2.54 +8.9 32.75 26.22 Vodafone 1.82e ... 26.16 -.25 -18.0 141.20 108.17 VulcanM 1.12 27 127 .34 -1.58 -0.8 8.92 1.81 W&T Off .40 11 6.59 -1.63 +99.1 140.55 102.10 WD 40 2.16 35 140.15 +2.95 +18.8 70.09 58.92 WEC Engy 2.21 20 62.52 +2.05 -5.9 72.41 59.23 WP Carey 4.06f 18 65.78 +1.34 -4.5 19.23 8.39 WPX Engy ... dd 17 .46 -1.06 +24.1 109.98 73.13 WalMart 2.08f 18 82.46 -1.18 -16.5 83.89 61.56 WalgBoots 1.60 13 63.53 -.81 -12.5 28.25 7 .40 WarrMet n .20 ... 26.23 -1.01 +33.0 33.96 24.92 WREIT 1.20 28 28.72 +.77 -7 .7 89.73 71.62 WsteMInc 1.85 18 82.96 +1.48 -3.9 220.20 171.32 Waters ... 29 190.65 -3.51 -1.3 5.10 2.07 WeathfIntl ... dd 3.37 -.20 -19.2 66.64 44.04 WebsterFn 1.32f 22 64.93 +.41 +15.6 83.98 25.59 WtWatch ... 72 79.72 +.77 +80.0 33.83 25.67 WeinRlt 1.58f 10 28.45 +1.25 -13.4 66.31 49.27 WellsFargo 1.56 13 54.90 +1.20 -9.5 78.17 49.58 Welltower 1.68e 13 56.87 +2.60 -10.8 17 .75 13.57 Wendys Co .34 17 16.44 +.11 +0.1 57 .32 47 .06 WestarEn 1.60 25 56.15 +3.32 +6.3 12.10 11.10 WAstInfSc .38 q 11.29 +.02 -4.2 106.96 75.96 WDigital 2.00 9 86.35 +1.60 +8.6 26.38 21.13 WestpacBk 1.52e ... 21.31 -.21 -12.6 71.55 53.97 WestRck 1.72 18 59.96 -2.13 -5.1 37 .89 30.95 Weyerhsr 1.28 32 36.95 +.50 +4.8 202.99 145.59 Whrlpl 4.60f 32 151.07 -11.61 -10.4 54.04 15.88 WhitngPet rs ... dd 48.84 -3.17 +84.4 33.67 24.00 WmsCos 1.36 10 26.99 -.81 -11.5 44.06 32.74 WillmsPtrs 2.46f 47 39.91 -1.32 +2.9 56.38 42.68 WmsSon 1.72f 16 53.10 +4.43 +2.7 36.59 31.65 WT MCD s ... q 35.28 +.26 ... 89.30 65.76 Woodward .57 27 74.72 -.31 -2.4 40.16 20.60 WorldFuel .24 9 20.97 -1.09 -25.5 59.91 19.87 WldW Ent .48 cc 58.08 +6.66 +89.9 53.27 39.52 Worthgtn .84 14 46.81 -1.45 +6.2 203.63 123.00 Wynn 3.00f 54 194.21 +5.18 +15.2 52.22 41.51 XcelEngy 1.52 20 45.19 +1.49 -6.1 37 .42 27 .11 Xerox rs 1.00 35 27 .91 -.28 -4.3 78.02 60.12 Xilinx 1.44f 35 69.60 -1.63 +3.2 17 .61 8.07 YRC Wwde ... dd 10.74 +.29 -25.3 3.80 2.21 Yamana g .02 dd 2.87 +.06 -8.0 39.86 27 .45 YorkWater .67 33 32.90 +1.25 -2.9 88.07 70.90 YumBrnds 1.44f 29 82.53 +.19 +1.1 23.70 8.00 Zagg ... 16 15.25 -.10 -17 .3 57 .31 24.71 Zendesk ... dd 56.33 -.01 +66.5 133.49 104.28 ZimmerBio .96 15 111.08 -3.42 -7 .9 86.38 59.50 Zoetis .50 38 83.67 -.73 +16.1 4.34 3.20 Zynga ... 70 4.17 -.01 +4.3 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 50

Page 4 www.yoursun.com The Sun / Saturday, May 26, 2018 ABSmCpGrA m 58.22 -.49 +32.8AMGYackFocN d 21.02 +.30 +10.3 YacktmanI d 22.75 +.22 +9.9AberdeenIntlSmCpA m 31.51 -.05 +14.6AkreFocRetail m 34.89 +.13 +26.9AlgerSmCpGrB m 7.23 -.04 +26.4AlpineDynDivInstl 4.15 -.02 +11.4AmanaMutGrInv b 36.31 +.43 +17.3 MutIncInv b 49.69 +.08 +9.3American CenturyCptlValInv 8.66 -.05 +6.6 HYMuniInv 9.63 +.04 +4.9 HeritageInv 23.54 -.13 +14.1 IntTrmTxFrBdInv 11.15 +.03 +.9 UltraInv 47.37 +.26 +24.0American FundsAMCpA m 33.97 +.12 +21.0 AmrcnBalA m 27.14 +.03 +8.6 AmrcnHiIncA m 10.13 ... +2.4 AmrcnMutA m 40.78 -.02 +11.6 BdfAmrcA m 12.53 +.09 -1.1 CptWldGrIncA m 52.22 -.32 +13.7 CptlIncBldrA m 60.77 -.28 +3.0 EuroPacGrA m 56.95 -.45 +13.6 FdmtlInvsA m 63.20 -.19 +13.9 GlbBalA m 32.50 -.16 +6.4 GrfAmrcA m 53.33 +.14 +20.4 IncAmrcA m 22.94 -.01 +6.3 InvCAmrcA m 40.97 -.08 +13.1 NewWldA m 67.22 -.24 +14.2 NwPrspctvA m 45.30 +.09 +15.8 SmCpWldA m 58.43 +.05 +17.1 TheNewEcoA m 49.20 +.46 +27.4 WAMtInvsA m 46.22 -.08 +14.5BairdAggrgateBdInstl x 10.53 +.05 -.4 CorPlusBdInstl x 10.87 +.04 -.1BaronAsstRetail b 73.96 ... +17.4 GrRetail b 72.52 +.29 +17.4 PtnrsRetail b 53.56 +.34 +16.8BerkshireFoc d 25.58 +.28 +38.9BlackRockAlCpEngyRsInvA m 11.73 -.68 +20.7 EqDivInstl 22.78 -.06 +12.3 GlbAllcIncInstl 19.71 -.02 +5.4 GlbAllcIncInvA m 19.58 -.02 +5.1 HYBdSvc b 7.64 -.02 +3.4 StrIncOpIns 9.82 ... +2.7 TactOppsInvA m 15.02 +.04 +10.5BruceBruce 519.00 +4.23 +6.0CGMFoc 50.45 -3.17 +8.7ClipperClipper 123.19 -.65 +13.9ColumbiaLgCpValA m 14.15 -.09 +8.0DFAEMktCorEqI 22.67 +.02 +12.7 EmMktsValInstl 30.96 -.56 +12.8 FvYrGlbFIIns 10.86 +.04 +.2 IntlCorEqIns 14.56 -.23 +12.7 IntlSmCoInstl 21.39 -.21 +13.4 IntlSmCpValIns 22.59 -.44 +11.2 IntlValInstl 20.30 -.61 +13.7 USCorEq1Instl 23.43 +.04 +16.6 USCorEqIIInstl 22.03 ... +15.8 USLgCpValInstl 38.86 -.14 +13.7 USSmCpInstl 37.40 -.04 +16.3 USSmCpValInstl 39.77 +.03 +16.7 USTrgtedValIns 25.79 -.11 +16.9Delaware InvStrategicIncA m 8.04 +.01 +.5DeutscheCorEqA m 28.07 -.07 +15.0 CorEqS 28.37 -.07 +15.3 GNMAS 13.33 +.03 -.9Dodge & CoxBal 105.00 -.59 +7.3 Inc 13.47 +.07 +.7 IntlStk 44.90 -.81 +3.8 Stk 201.99 -1.95 +12.6DoubleLineTtlRetBdI 10.44 +.06 +.6 TtlRetBdN b 10.43 +.06 +.2DreyfusMidCpIdxInvs 38.24 +.07 +13.7 MnBd 11.56 +.05 +1.3 NYTxExBd 14.54 +.06 +.7 OppcSmCpInv 39.05 -.25 +26.8 ShrtTrmIncD 10.13 +.02 -.3Eaton VanceDivBldrA m 14.48 +.01 +12.8EdgewoodGrInstl 32.89 +.16 +24.2FMICommonStk 26.75 -.12 +10.2 LgCp 21.78 -.03 +12.7FPACptl 34.67 -.61 ... Crescent d 34.79 -.03 +4.9FederatedHiIncBdA f 7.37 +.01 +1.3 IntlSmMidCoA m 39.91 -.03 +14.8 KaufmannA m 6.49 +.04 +30.5Fidelity500IdxIns 95.34 +.31 +14.9 500IdxInsPrm 95.34 +.31 +14.9 500IndexPrm 95.34 +.32 +14.9 AsstMgr50% 18.38 +.05 +7.5 BCGrowth 96.22 +.91 +24.0 Balanced 24.27 +.09 +10.2 Canada 52.97 -.71 +9.7 Cap&Inc 10.25 +.02 +6.2 Contrafund 130.86 +.36 +22.2 ContrafundK 130.83 +.36 +22.3 DivGro 32.46 -.07 +10.9 DiversIntl 39.83 -.29 +8.1 EmMkts 20.84 -.04 +13.1 EmMkts 32.02 +.29 +17.4 EmergingAsia 44.66 +.26 +18.5 ExMktIdxPr 65.07 +.06 +17.6 Fidelity 47.42 +.21 +18.8 FocusedStock 25.01 +.12 +28.7 FourinOneIdx 44.94 -.04 +11.3 Frdm 2020 16.27 +.01 +7.9 Frdm 2025 14.19 +.01 +8.8 Frdm 2030 17.78 -.01 +10.4 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.93 percent Friday. Yields affect interest rates on mortgages and other 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 1.89 1.89 ... .93 6-month T-bill 2.07 2.08 -0.01 1.06 52-wk T-bill 2.25 2.26 -0.01 1.15 2-year T-note 2.48 2.51 -0.03 1.30 5-year T-note 2.77 2.81 -0.04 1.81 7-year T-note 2.89 2.94 -0.05 2.06 10-year T-note 2.93 2.98 -0.05 2.25 30-year T-bond 3.09 3.13 -0.04 2.92 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 2.02 -0.02 1.57 Barclays USAggregate 3.32 3.34 -0.02 2.51 Barclays US Corp 3.97 3.99 -0.02 3.20 Barclays US High Yield 6.37 6.38 -0.01 5.51 Moodys AAA Corp Idx 3.98 4.02 -0.04 3.83 10-Yr. TIPS .83 .86 -0.03 .44Commodities Energy futures finished mostly lower Friday. The price of U.S. crude oil, wholesale gasoline and heating oil declined. Natural gas held steady. Gold, silver and copper fell.Crude Oil (bbl) 67.88 70.71 -4.00 +12.4 Ethanol (gal) 1.50 1.50 +0.27 +12.9 Heating Oil (gal) 2.21 2.27 -2.51 +6.5 Natural Gas (mm btu) 2.94 2.94 -0.03 -0.5 Unleaded Gas (gal) 2.18 2.23 -2.35 +21.2 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1303.30 1303.70 -0.03 -0.2 Silver (oz) 16.48 16.62 -0.84 -3.4 Platinum (oz) 901.30 912.60 -1.24 -3.5 Copper (lb) 3.07 3.09 -0.60 -6.5 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.05 1.04 +0.24 -14.9 Coffee (lb) 1.23 1.23 -0.12 -2.8 Corn (bu) 4.06 4.04 +0.43 +15.8 Cotton (lb) 0.89 0.87 +2.00 +13.5 Lumber (1,000 bd ft) 599.30 589.30 +1.70 +33.8 Orange Juice (lb) 1.69 1.68 +0.53 +24.5 Soybeans (bu) 10.42 10.36 +0.56 +9.4 Wheat (bu) 5.43 5.30 +2.40 +27.2 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3321 -.0064 -.48% 1.2936 Canadian Dollar 1.2976 +.0088 +.68% 1.3488 USD per Euro 1.1669 -.0058 -.50% 1.1205 Japanese Yen 109.37 +.09 +.08% 111.80 Mexican Peso 19.5618 -.1504 -.77% 18.5375 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5616 -.0084 -.24% 3.5722 Norwegian Krone 8.1586 +.0637 +.78% 8.3973 South African Rand 12.5196 +.0911 +.73% 12.9344 Swedish Krona 8.7466 -.0123 -.14% 8.6944 Swiss Franc .9918 +.0003 +.03% .9733 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3250 +.0053 +.40% 1.3412 Chinese Yuan 6.3896 +.0123 +.19% 6.8682 Hong Kong Dollar 7.8456 -.0022 -.03% 7.7917 Indian Rupee 67.751 -.532 -.79% 64.555 Singapore Dollar 1.3419 +.0029 +.22% 1.3870 South Korean Won 1078.23 -3.79 -.35% 1121.15 Taiwan Dollar 29.94 -.03 -.10% 30.06 ASIA/PACIFICForeign Exchange The dollar strengthened Friday versus the yen, euro and British pound. The U.S. currency also gained on the Swiss franc and Canadian dollar, but lost ground to the Mexican peso.LAST6 MO AGO 1 YR AGO GNMA 11.11 +.06 -.9 GroCo 18.49 +.11 +29.4 GroCo 197.79 +1.24 +28.3 GroCoK 197.82 +1.24 +28.4 Independence 39.43 +.08 +19.8 IntlDiscv 45.42 -.54 +11.1 IntlGr 16.28 -.06 +10.4 IntlIdxPremium 43.12 -.66 +9.3 IntlRlEstt 11.78 -.04 +13.1 IntlVal 10.51 -.26 +5.8 InvmGradeBd 10.94 +.08 +.1 InvmGradeBd 7.70 +.05 -.3 JapanSmlrCo 19.25 -.05 +21.2 LatinAmerica 23.06 -.14 +8.1 LowPrStk 54.99 -.47 +13.4 LvrgdCoStk 35.12 +.15 +16.3 Magellan 105.21 +.13 +20.5 MegaCapStock 17.58 -.06 +12.6 MidCapValue 24.59 ... +8.2 NYMuniInc 12.89 +.05 +.6 NewMillennium 41.15 -.24 +16.3 Nordic 52.19 +.20 +5.0 OTCPortfolio 12.15 +.12 +25.0 Overseas 50.94 -.37 +9.4 Puritan 23.96 +.09 +12.5 SCGrth 27.80 -.18 +30.6 TaxFreeBond 11.28 +.05 +1.6 TotalBond 10.36 +.06 -.1 TtlMktIdxF 78.38 +.23 +15.4 TtlMktIdxPrm 78.37 +.23 +15.4 USBdIdxInsPrm 11.24 +.08 -.6 ValDiscv 28.51 -.06 +7.7Fidelity AdvisorLargeCapA m 33.68 -.17 +13.6 LimitedTermBdA m 11.26 +.03 -.5 NewInsI 33.59 +.06 +20.5Fidelity SelectBiotechnology 226.23 -.28 +22.1 Energy 47.53 -2.45 +19.5 Gold 19.18 +.09 -5.5 HealthCare 243.43 +.22 +21.7 HealthCareSvcs 91.16 +.25 +18.5 Leisure 161.38 +.75 +13.4 Materials 84.89 -1.44 +14.9 MedTech&Devcs 48.18 +.24 +20.6 NaturalGas 24.59 -.92 +5.0 NaturalRes 30.89 -1.34 +15.5 Pharmaceuticals 18.97 -.08 +4.0 Semicon 11.87 +.51 +32.3 Wireless 9.92 +.09 +5.6First EagleGlbA m 59.21 -.26 +6.5First InvestorsGlbA m 8.58 -.02 +11.7 TtlRetA m 19.86 ... +5.6FirsthandTechOpps 11.74 ... +43.9Franklin TempletonCATxFrIncA m 7.30 +.04 +1.3 EqIncA m 25.17 +.03 +11.3 FdrTFIncA m 11.72 +.05 +.8 FloridaTFIncA m 10.43 +.02 -.2 GlbBdAdv 11.74 +.05 +.4 GlbBdC m 11.82 +.05 -.3 Gr,IncA m 26.88 -.30 +5.8 GrA m 99.57 +.35 +18.6 GrOppsA m 40.45 +.25 +22.0 IncA m 2.31 ... +3.0 IncAdv 2.29 ... +3.2 IncC m 2.34 ... +2.4 RisingDivsA m 61.30 -.28 +12.3 TtlRetA m 9.45 +.06 -1.2 UtlsC m 17.85 +.46 -3.2GERSPUSEq 53.98 +.06 +13.0GabelliAsstAAA m 59.08 -.26 +11.3 EqIncAAA m 22.72 -.21 +7.4 Val25A m 15.25 -.13 +4.0GlenmedeSmCpEqAdv 31.11 -.13 +17.1Goldman SachsShrtDurGovtA m 9.77 +.02 -.3HarborCptlApprecInstl 77.03 +.71 +28.2 IntlInstl 67.94 -.58 +7.1Harding LoevnerIntlEqInstl d 23.30 -.13 +12.7HeartlandValPlusInv m 35.19 -.05 +20.9HennessyCrnrstnGrInv b 24.20 -.43 +18.6 GasUtilityInv b 28.10 +.32 -4.9HodgesRetail m 50.23 -.55 +19.0INVESCODivIncInv b 23.08 +.01 -1.4 EngyA m 26.20 -1.55 +13.2 EngyInv b 26.09 -1.54 +13.2 EuropeanGrA m 39.69 -.23 +4.8 GrAllcA m 16.10 +.01 +8.9 QualIncA m 11.57 +.06 -1.3 SmCpEqA m 16.05 ... +14.6 TechInv b 49.16 +.41 +23.1IvyAsstStratB m 23.01 -.07 +12.3JPMorganCoreBondR6 11.29 +.08 -.2 InvCnsrvGrA m 12.68 +.03 +4.1 MCapValL 39.87 +.09 +7.2Janus HendersonBalancedC m 33.46 +.19 +12.8 ContrarianT 20.66 -.02 +11.1 EnterpriseT 126.09 +.58 +21.2 FlexibleBondS b 10.03 +.04 -1.1 GlobalLifeSciT 58.71 -.30 +13.8 GlobalValueT 14.85 -.03 +5.6 High-YieldT 8.23 ... +1.7 MidCapValueL 17.25 -.05 +9.0 MidCapValueT 16.86 -.04 +8.9 OverseasT 33.33 -.59 +13.1 ResearchT 48.97 +.36 +16.1 Short-TermBondT 2.98 ... +.1 SmallCapValueL 23.59 -.02 +10.8 VentureT 83.77 +.19 +23.4LazardEMEqInstl 18.93 +.08 +5.7Litman GregoryMtrsIntlInstl 17.81 -.17 +6.7Lord AbbettShrtDurIncF b 4.19 +.01 +1.2MFSInstlIntlEq 25.71 -.19 +9.7 MAInvsTrustB m 31.73 -.06 +11.8 ValI 39.62 -.12 +7.5MainStayMacKHYCorpBdA m 5.62 ... +2.3Mairs & PowerGrInv 119.14 -.35 +7.7Manning & NapierPrBlndCnsrvTrmS 13.57 +.06 +2.9 PrBlndMaxTrmS 21.38 +.02 +12.4Marsico21stCentury b 30.13 +.07 +20.1 FlexCptl b 14.98 +.16 +13.6MatthewsAsianGrIncInv 16.88 +.03 +2.7MeridianGrLegacy d 44.49 +.15 +22.8Metropolitan WestTtlRetBdI 10.37 +.07 -.5 TtlRetBdM b 10.37 +.07 -.7 TtlRetBdPlan 9.76 +.07 -.4Midas FundsMidas m 1.13 +.01 -8.1 MidasMagic m 18.78 +.02 +13.3NeedhamGrRetail b 43.85 +.42 +6.7Neuberger BermanSmCpGrInv 40.27 +.02 +31.1NicholasNicholas 63.89 +.05 +11.7NuveenNYMnBdI 10.81 +.05 +1.5Oak AssociatesEmergTech 5.56 +.04 +17.7 LiveOakHlthSci 19.00 +.02 +.8 PinOakEq 69.12 +.15 +14.5 RedOakTechSel 27.02 +.23 +24.5OakmarkEqAndIncInv 32.05 +.03 +9.5 GlbInv 32.94 -.33 +12.3 IntlInv 27.98 -.52 +8.5 Inv 86.28 -.10 +16.6 SelInv 46.06 -.59 +7.7Old WestburyLgCpStrats 14.70 -.01 +10.1OppenheimerDevMktsY 43.68 +.40 +16.0 GlbStrIncA m 3.79 +.01 +.1 IntlGrY 44.10 ... +9.7PIMCOAlAstInstl 11.99 +.01 +5.8 IncA m 12.03 +.05 +2.4 IncI2 12.03 +.05 +2.7 IncInstl 12.03 +.05 +2.8 ShrtTrmIns 9.88 -.02 +2.5 TtlRetIns 9.98 +.06 +.2PRIMECAP OdysseyAgrsGr 50.62 +.34 +31.9 Gr 41.33 +.19 +27.9PaxBalIndvInv b 22.74 +.01 +7.3PioneerA m 29.52 +.17 +15.2PrincipalDiversIntlIns 13.87 -.17 +12.2 SAMgCnsGA m 18.40 ... +11.5PrudentialJsnBlndA m 22.19 +.09 +18.1 JsnUtilityA m 13.68 +.22 +1.1 QMAIntlEqC m 7.56 -.10 +10.2 QMASmCpValZ 20.48 +.19 +12.4 TtlRetBdZ 14.06 +.10 +.6PutnamGlbUtlsB m 13.25 +.09 +3.5 IntlGrB m 21.05 -.19 +16.6 SmCpValA m 13.69 -.01 +9.1ReynoldsBlueChipGr b 62.08 +.57 +20.9RoyceSmCpValSvc m 10.79 +.11 +20.1RydexElectronicsInv 143.86 +4.22 +22.8 HCH b 26.29 -.03 +13.7 NASDAQ100Inv 36.96 +.49 +20.1SchwabHC 24.63 -.08 +10.4 SP500Idx 42.25 +.14 +14.9State FarmGr 77.99 -.51 +7.4Sterling CapitalStrtonSmCpVlIns 86.63 +.45 +11.5T. Rowe PriceBCGr 107.61 +1.00 +28.5 Bal 24.57 +.02 +9.9 Comm&TeInv 102.36 +1.22 +16.3 CorpInc 9.19 +.06 -.9 CptlAprc 28.79 +.13 +8.8 EMStk d 44.32 +.43 +16.9 EqIdx500 d 73.22 +.24 +14.7 EqInc 33.01 -.11 +11.1 FinclSvcs 29.42 +.01 +20.6 GNMA 8.96 +.04 -1.0 GlbTech 18.49 +.30 +23.4 GrStk 68.16 +.55 +21.8 HlthSci 74.70 -.17 +18.6 InsLgCpGr 41.02 +.37 +28.5 IntlEqIdx d 14.44 -.20 +10.2 IntlStk d 18.62 -.07 +8.0 IntlValEq d 14.80 -.27 +3.7 MdCpGr 91.62 -.23 +16.2 MdCpVal 31.07 -.06 +12.1 NJTFBd 11.85 +.04 +1.7 NewAmericaGr 52.32 +.27 +22.5 NewAsia d 19.66 +.07 +15.9 NewHorizons 58.41 +.09 +25.3 NewInc 9.20 +.06 -.6 OverseasStk d 11.40 -.17 +10.5 RlEstt d 27.16 +.69 +.3 Rtr2020 22.72 +.05 +8.1 Rtr2025 17.79 +.04 +9.3 Rtr2030 26.30 +.05 +10.4 Rtr2035 19.30 +.03 +11.3 Rtr2040 27.77 +.04 +12.0 RtrBal 15.37 +.04 +5.2 SciandTech 50.70 +1.09 +27.8 SpectrumGr 25.07 -.03 +15.3 SpectrumInc 12.39 +.04 +1.6 SummitMnIncInv 11.74 +.05 +2.1 TFShrtInterm 5.51 +.01 -.6 TxEfficientEq d 31.28 +.16 +21.3 Val 36.89 +.01 +10.0TIAA-CREFEqIdxIns 20.23 +.06 +15.3 IntlEqIdxIns 20.18 -.32 +9.2Third AvenueValIns d 50.70 -.47 +9.5ThompsonBd 11.48 +.01 +3.1 LgCp 66.76 -.47 +11.0ThornburgInvmIncBldrA m 21.48 -.17 +6.4ThriventIncA m 8.86 +.03 -.2TocquevilleGold m 35.14 +.04 -3.8TouchstoneLargeCpFocA m 43.72 +.15 +15.8TransamericaAsAlGrC m 14.90 -.07 +10.2 AsAlModC m 12.02 -.01 +4.9U.S. Global InvestorGlbRes b 5.98 -.20 +15.2 GoldPrcMtls b 7.62 +.03 +8.2USAACrnrstnMod 14.86 +.01 +5.6 GrInc 25.59 +.05 +13.2 GvtSec 9.52 +.05 -1.2 HiInc d 8.03 ... +2.6 PrcMtlsMnral 12.83 ... -1.5 SciTech 28.84 +.38 +21.8 TELngTrm 13.18 +.05 +2.3 TrgtRet2040 14.28 -.05 +9.4 TrgtRet2050 14.50 -.06 +10.0 WldGr 32.28 -.04 +8.5Value LinePremGr b 34.42 +.02 +12.8Vanguard500IdxAdmrl 252.00 +.83 +14.9 500IdxInv 251.96 +.82 +14.8 BalIdxAdmrl 34.91 +.17 +8.8 BalIdxIns 34.92 +.17 +8.9 CAITTxExAdm 11.59 +.04 +.9 CnvrtSecInv 13.68 -.08 +7.3 CptlOppAdmrl 161.95 +1.58 +19.5 CptlOppInv 70.10 +.69 +19.5 DevMIdxAdmrl 14.35 -.19 +10.5 DevMIdxIns 14.37 -.19 +10.5 DivGrInv 26.81 +.13 +12.0 EMStkIdxInAdm 37.47 -.07 +12.9 EqIncAdmrl 76.92 -.01 +11.1 ExplorerAdmrl 97.72 +.08 +25.2 ExtMktIdxAdmrl 88.72 +.09 +17.5 ExtMktIdxIns 88.72 +.09 +17.6 FAWexUSIIns 106.78 -1.23 +10.5 FAWexUSIdxInv 21.38 -.25 +10.4 GNMAAdmrl 10.20 +.06 -.8 GlbEqInv 31.96 -.05 +14.6 GrIdxAdmrl 76.52 +.48 +17.7 GrIdxIns 76.52 +.47 +17.7 GrandIncInv 48.66 +.17 +15.6 HCAdmrl 84.99 -.06 +5.1 HYCorpAdmrl 5.72 -.01 +1.4 HYTEAdmrl 11.21 +.05 +3.3 InTrBdIdxAdmrl 10.94 +.09 -1.8 InTrInGdAdm 9.41 +.07 -.9 InTrTEAdmrl 13.86 +.05 +.5 InPrtScAdmrl 25.22 +.13 +.3 InsIdxIns 248.71 +.81 +14.9 InsIdxInsPlus 248.74 +.82 +14.9 InsTrgRt2020Ins 22.63 +.03 +7.5 InsTtlSMIInPls 60.84 +.17 +15.4 IntlGrAdmrl 100.74 -.25 +21.9 IntlValInv 39.41 -.57 +9.9 LTInGrdAdm 9.78 +.13 +.7 LTTEAdmrl 11.40 +.06 +2.0 LfStrGrInv 34.04 -.02 +10.7 LfStrModGrInv 27.30 +.03 +8.1 LgCpIdxInv 50.54 +.16 +14.8 LtdTrmTEAdmrl 10.82 +.02 +.2 MCpGrIdxInv 52.57 +.09 +14.3 MdCpIdxAdmrl 195.39 +.20 +12.4 MdCpIdxIns 43.16 +.04 +12.4 MdCpIdxInsPlus 212.87 +.21 +12.4 MorganGrAdmrl 98.34 +.38 +22.4 MorganGrInv 31.71 +.13 +22.3 PrmCpAdmrl 141.75 +1.33 +21.7 PrmCpCorInv 27.55 +.07 +15.4 RlEstIdxAdmrl 110.20 +2.72 -2.3 SCpValIdxAdm 58.30 +.17 +13.9 SCpValIdxI 32.59 +.10 +13.9 STBdIdxAdmrl 10.25 +.03 -.5 STInvmGrdAdmrl 10.47 +.03 +.2 STInvmGrdIns 10.47 +.03 +.2 STTEAdmrl 15.69 ... +.6 SeledValInv 30.24 +.02 +8.8 SmCpIdxAdmrl 74.06 +.08 +17.0 SmCpIdxIns 74.06 +.08 +17.1 StarInv 27.15 +.05 +10.2 StrEqInv 35.47 +.05 +15.1 TrgtRtr2015Inv 15.36 +.03 +5.9 TrgtRtr2020Inv 31.53 +.04 +7.5 TrgtRtr2025Inv 18.61 +.01 +8.6 TrgtRtr2030Inv 33.92 +.01 +9.6 TrgtRtr2035Inv 20.90 -.01 +10.6 TrgtRtr2040Inv 36.22 -.04 +11.6 TrgtRtr2045Inv 22.80 -.04 +12.1 TrgtRtr2050Inv 36.69 -.06 +12.1 TrgtRtrIncInv 13.50 +.03 +4.2 TtBMIdxAdmrl 10.42 +.07 -.6 TtBMIdxIns 10.42 +.07 -.6 TtBMIdxInsPlus 10.42 +.07 -.6 TtInBIdxAdmrl 21.78 +.07 +2.3 TtInBIdxIns 32.68 +.10 +2.3 TtInBIdxInv 10.89 +.03 +2.2 TtInSIdxAdmrl 30.31 -.33 +10.9 TtInSIdxIns 121.20 -1.32 +10.9 TtInSIdxInsPlus 121.22 -1.32 +10.9 TtInSIdxInv 18.12 -.19 +10.8 TtlSMIdxAdmrl 68.44 +.20 +15.4 TtlSMIdxIns 68.45 +.20 +15.4 TtlSMIdxInv 68.41 +.20 +15.2 ValIdxAdmrl 41.03 +.02 +12.6 WlngtnAdmrl 71.73 +.01 +8.1 WlngtnInv 41.53 ... +8.0 WlslyIncAdmrl 63.40 +.23 +3.7 WlslyIncInv 26.17 +.10 +3.6 WndsrAdmrl 79.79 -.29 +12.1 WndsrIIAdmrl 67.08 -.28 +10.1 WndsrIIInv 37.79 -.16 +10.0VictorySpecValA m 27.55 -.14 +17.6WasatchGlbValInv d 8.87 -.04 +8.2Wells FargoTarget2010Adm 10.91 +.05 +2.3Western AssetCorPlusBdI 11.39 +.11 +.4 WAMngdMuniA 16.01 +.07 +1.8Wintergreen FundInv m 12.67 +.02 -6.0 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)New charges declined against woman who lied about trooper Senate orders Pentagon to review child-onchild sex abuse Authorities: Suspected restaurant gunman had gun license Defendant in statutory rape of child gets 90 days detention California law allowing lifeending drugs halted, for now Source: Trump administration has cut deal with Chinas ZTE Trump takes steps to ease firing of federal workersWAXAHACHIE, Texas (AP) „ New charges wont be “led against a woman who accused a Texas trooper of sexual assault during a traf“c stop. In a Friday statement, Ellis County District Attorney Patrick Wilson says the woman made her allegations to a jailer and her attorney and not to a sworn peace of“cer, meaning no false report was “led. The womans attorney, Lee Merritt, apologized Wednesday after the release of body camera video appeared to contradict her claims. Merritt initially told reporters the trooper offered to let his client go in exchange for sexual favors. He also said the trooper groped her. The video shows the unidenti“ed trooper questioning the 37-yearold woman early Sunday, arresting her on a drunken-driving charge and booking her into the Ellis County Jail, south of Dallas. (AP) „ Senators have ordered an independent investigation of how the Defense Department has handled sexual violence among children who live and go to school on military bases worldwide. The demand is part of legislation that would overhaul how the Pentagon responds when service members children sexually assault each other. Pentagon of“cials had quietly resisted a review by the departments OKLAHOMA CITY (AP) „ The man suspected of shooting three people inside an Oklahoma City restaurant before being fatally shot by bystanders had no obvious connection to the victims or the restaurant, and was legally authorized to carry a “rearm, authorities said Friday. Investigators are trying to determine a motive behind the Thursday night attack that wounded four people, according to Oklahoma City Police Capt. Bo Mathews. He said the only interaction police had with the suspected gunman, 28-yearold Alexander Tilghman, was in during a domestic assault and battery call when Tilghman was 13. A police report from that 2003 incident indicates Tilghman was arrested after his mother told police he punched her several times during a dispute over a vacuum cleaner. Mathews said Thursdays shooting appeared to be random but noted that Tilghman drove to the restaurant and wore protective gear for his ears and eyes. STOCKTON, Calif. (AP) „ A 79-year-old man who pleaded no contest to felony statutory rape of a child was sentenced to 90 days detention and will not have to register as a sex offender. The sentence upset the parents after they gave emotional testimony at the hearing. Defendant Lyle Burgess was sentenced Wednesday in San Joaquin County Superior Court to detention at an alternative work program or at home, The Record newspaper of Stockton reported. He will also be under informal probation for “ve years. Despite the word rape,Ž the crime did not involve penetration, said Robert Himelblau, supervising deputy district attorney for San Joaquin County. Gregory Davenport, an attorney for Burgess, said the charge is based on a claim by the girls mother that she saw Burgess stick his hand down her daughters pants in 2016. LOS ANGELES (AP) „ A California law allowing terminally ill people to end their lives has been put on hold „ at least for now. A ruling handed down by a judge in Riverside County on Thursday found the 2016 state law was unconstitutional and struck it down. The state attorney generals of“ce was expected to appeal WASHINGTON (AP) „ The Trump administration has told Congress that its reached a deal that would allow Chinese telecommunications giant ZTE Corp. to stay in business, a source familiar with the talks who spoke on condition of anonymity to discuss a con“dential matter said Friday. A resolution of the ZTE case could clear the way for the United States to make progress in its highstakes trade talks with China. But news of the agreement drew immediate “re on Capitol Hill. Under the agreement, ZTE would oust its management team, hire American compliance of“cers and pay a “ne. The “ne would come on top of the roughly $1 billion ZTE has already paid for selling equipment to North Korea and Iran in violation of U.S. sanctions. In return, the Commerce Department would lift a seven-year ban on ZTEs purchase of components that the Chinese “rm depends on from U.S. companies. The ban, imposed earlier this month, threatened to put ZTE out of business. This is a law enforcement action being handled by Commerce,Ž said Lindsay Walters, the deputy White House press secretary. We are making sure ZTE is held accountable for violating U.S. sanctions, pays a big price and that we are protecting our security infrastructure and U.S. jobs.Ž The Commerce Department did not immediately respond to a call seeking further details about the agreement. WASHINGTON (AP) „ President Donald Trump on Friday signed a trio of executive orders to overhaul the federal bureaucracy by making it easier to “re federal workers for poor performance and misconduct, requiring that departments and agencies negotiate better union contracts and limiting the amount of time certain federal workers can spend on union business. Labor unions immediately criticized the moves. These executive orders will make it easier for agencies to remove poor performing employees and ensure that taxpayer dollars are more ef“ciently used,Ž Andrew Bremberg, Trumps chief domestic policy adviser, told reporters at a brie“ng. Bremberg said the orders ful“ll Trumps promise to promote more ef“cient government by reforming our civil service rules.Ž Bremberg said surveys of federal employees show the vast majority do not believe their poor-performing colleagues are adequately handled by their agencies. independent inspector general of problems documented in an Associated Press investigation. That reporting showed broad failures to help victims or hold offenders accountable. The Senate Armed Services Committee passed bipartisan proposals Thursday both to “x gaps in juvenile justice and protect student victims at Pentagon-run schools. The panel also directed the inspector general to investigate „ a request Defense Secretary James Mattis had resisted. the decision. The practical impact of the ruling remained unclear on Friday. The law allowed adults to obtain a prescription for life-ending drugs if a doctor determines they have six months or less to live. It required patients to make two separate requests for the prescription, at least 15 days apart. In his ruling, Riverside County Superior Court Judge Daniel Ottolia said lawmakers had illegally passed the law during a special session devoted to other topics. The executive orders signed by Trump call for: € Negotiating smarter contracts with federal employee unions. Agencies are also encouraged to wrap up labor negotiations in less than a year to limit the cost of drawn-outŽ bargaining. € Renegotiating contracts to limit to 25 percent the amount of time federal employees who are authorized to work on behalf of a labor union can spend on union business during work hours. The order cuts back on lobbying or pursuing grievances against an agency on taxpayer-funded union time. Agencies will also be able to collect rent from employees who use federal of“ce space for union business. The administration says these and other changes will save taxpayers at least $100 million annually. € Streamlining the length of time it takes to terminate a federal worker for poor performance or misconduct. Administration of“cials said the process currently takes between six months and a year, and can last longer if the dismissal is appealed. The American Federation of Government Employees immediately criticized the moves as an attempt by Trump to strip federal employees of their right to representation in the workplace. The union said it represents 700,000 workers in the federal government and the District of Columbia. This is more than union busting. Its democracy busting,Ž said J. David Cox Sr., the unions national president. These executive orders are a direct assault on the legal rights and protections that Congress has speci“cally guaranteed to the 2 million public-sector employees across the country who work for the federal government.Ž

PAGE 51

The Sun /Saturday, May 26, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers American adults are in crisis: Despite a ood of targeted, good advice on healthy weight management, an endless supply of calorieand nutrition-control food services (recommended by those who've tried them „ think Marie Osmond and Oprah Winfrey), and an almost daily dose of info on the health risks of being overweight, it's estimated that over 39 percent of Americans 18 and older are obese. And that's not just 5 or 10 pounds overweight; it's being 5 feet, 6 inches tall and weighing 186 pounds or more. That's an increase from 33.7 percent just 10 years ago, according to a Centers for Disease Control and Prevention study published recently in JAMA. Well, we know you've heard about the importance of eating 7-9 servings of fruits and veggies a day, getting 10,000 steps daily, even how enough good-quality sleep inuences weight management, but clearly that isn't making enough of a dierence. We want to oer you FOUR SURPRISES that will boost your eorts to maintain a healthy weight so you don't become one of the everincreasing number of Americans who are obese. SURPRISE No. 1: Eat a protein-rich breakfast every day. In two studies, teens who were overweight and regularly skipped breakfast saw that making the switch reduced hunger, helped them shed pounds and gave them a measurable boost in "hormonal and neural signals that control food-intake regulation." What to have? You might have lean animal protein, such as skinless chicken (4 ounces has 36 grams!) or salmon (4 ounces has 23 g) and spinach wrapped in an egg white omelet (2 eggs' worth delivers 7 g) and one slice of 100 percent whole-grain toast topped with vegan "butter." SURPRISE No. 2: Take a probiotic daily. Exposure to antibiotics, eating gut-altering processed foods with emulsiers, added sugars and lousy sat and trans fats kills o bacteria in your gut that regulate weight, insulin and blood glucose. That makes you much more likely to gain weight. We like Culturelle and Digestive Advantage, loaded with Lactobacillus rhamnosus GG and a proprietary blend of Bacillus Coagulans GBI-30, 6086, respectively, and both make it through the stomach acid to your intestines. SURPRISE No. 3: Drink plenty of water. You can control your hunger by drinking a full glass of water rst thing in the morning and then before every meal. Plus, you boost your metabolic processes by helping food and liquid move through your system. SURPRISE No. 4: Make your main food choices products that come from the ground (fruits and veggies), but if you must choose packaged foods, choose only those with fewer than ve ingredients (not including spices or herbs). That'll help you avoid highly processed foods. Unfortunately, say researchers in a 2015 paper published in BMJ Open, almost 60 percent of Americans' calorie intake comes from ULTRA-processed foods. Not only does that deliver empty calories, it increases cancer risk. The researchers (British) dened "ultra-processed" as "avours, colours, sweeteners, emulsiers and other additives used to imitate sensorial qualities of unprocessed or minimally processed foods and their culinary preparations or to disguise undesirable qualities of the nal product." Some examples include soft drinks, sweet or savory packaged snacks, packaged baked goods, chicken or sh nuggets and other reconstituted meat products, and instant noodles and soups. DEAR ABBY: I am 19, and I have been smoking and drinking „ a lot „ ever since I was 14. I also sneak out and go to parties and hang out with a gang I'm in. We get into a lot of ghts. I know I have hurt quite a few people, and I want to set myself straight. I'm worried because I'm dealing with major anger issues and I don't want to hurt anyone else. „ Anger In The South DEAR ANGER: The gang life can be dicult and dangerous to escape. If you have relatives in a dierent city, a step in the right direction might be to ask if you can live with them. I'm sorry you didn't mention whether you managed to get your high school diploma. If the answer is no, your next step should be to see if you can take adult education classes and earn your GED. At the same time, inquire if there is counseling available through the school to help you with your anger issues. Stay safe, remain focused and you will be surprised at what you can achieve. DEAR ABBY: My ex-husband and I are still living in the same house for nancial reasons. We speak to each other only regarding our kids and the house. Otherwise, we keep our lives as separate as possible. I haven't spoken to anyone from his family since our separation more than a year ago. What would be expected of me if someone in his family falls ill or passes away? We were married 30-plus years. I don't think I'd feel comfortable inserting myself into their private time, yet I feel like maybe I should, considering our kids and the amount of time I've known them all. Thoughts or rules? „ Don't Know My Place In This DEAR DON'T KNOW: If your presence would provide comfort to the grieving family members, you should go to the viewing or funeral. If you feel it would prove stressful, then send a card or owers expressing condolences. Dear Heloise: I need your advice. My two little SCHNAUZERS are using my living room rug as their potty! „ Joan S., via email Joan, don't despair „ you can teach an old dog, or a new dog, new tricks! Let's look at some potty-training hints from the American Society for the Prevention of Cruelty to Animals (www. aspca.org). First, reprimanding the dog for past accidents doesn't work. If you spot your little guys doing their duty right then, it's OK to spook them to get them to stop. Stomp, clap or give a low-toned "NO!" Watch your pups closely, and don't let them have the run of the house. Pacing back and forth, sning the carpet and walking in a circle all are signs that it's time to go outside. It's time to celebrate when they get it right! Big pats and praise are in order. „ Heloise Four ways to keep you from packing on unwanted weight Teen caught in gang seeks way to straighten out life Potty-training a young pupHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 52

Page 6 www.yoursun.com The Sun / Saturday, May 26, 2018 ARIES (March 21-April 19). If you can swing it, the right time to repair an item will be the minute its broken. Otherwise, an accumulation starts to take place thats bound to weigh you down. Broken things are bad feng shui. TAURUS (April 20-May 20). It is in a moment when cracking a joke might seem most inappropriate or potentially oensive that you are likely to nd out the positive force of humor „ necessary and relieving. GEMINI (May 21-June 21). Whats the point in having joy if youre not able to enjoy it? And shouldnt you be proud of your pride? Wherever you are emotionally, let it be. Sink into it. Play it for all its worth. CANCER (June 22-July 22). The change you want to see in others (perhaps one otherŽ in particular) is the change youll request of yourself. It is in leading by example that you will alter the course of a relationship. LEO (July 23-Aug. 22). You may not be sure how high to set the bar. You want candidates to choose from, after all. If none are forthcoming, its impossibly high. And dont worry: Its easy to tell when its too low. Your stomach will tell you. VIRGO (Aug. 23-Sept. 22). Those who take pleasure in the success of others have no trouble nding, joining or running in circles of excellence. Its why you nd yourself at a table of winners today. LIBRA (Sept. 23-Oct. 23). Love is complicated, if not now, then sooner or later; that much is unavoidable. However, dont confuse complicatedŽ with creepy,Ž which is something else, something that has nothing to do with love. SCORPIO (Oct. 24-Nov. 21). You work hard, and then its time to rest. Thats not a step you can skip without consequence. If you dont make time for rest, rest will happen anyway and without regard to your other plans. SAGITTARIUS (Nov. 22-Dec. 21). Focusing on others wont always bring happiness, but obsessive self-focus is a dependable route to unhappiness. Youll strike a mighty ne balance, the reward for which will be long stretches of contentment. CAPRICORN (Dec. 22-Jan. 19). You started out with natural talent, but youre getting even better as you go. Its like you were meant for this. Its what youre good at. And because of this you dont need a whole lot of external validation. You know. AQUARIUS (Jan. 20-Feb. 18). Plan ahead. Where are you leaving yourself vulnerable to interruption? The stops and starts will cost you, but with a little forethought, this and other obstacles to success will be preventable. PISCES (Feb. 19-March 20). Dating isnt a game, though its been turned into one by television networks and board game manufacturers. Both people should be winning. No one should be considered the prize.Ž This is about a relationship, not an acquisition. TODAYS BIRTHDAY (MAY 26). The bonds of love strengthen. Stay versatile. There will be times to step up and be that stable person who takes care of the situation and other times when you should let people care for you, because that grows the bond, too. You will have epic fun in June and September. Business gets serious and exciting in July and December. Leo and Sagittarius adore you. Your lucky numbers are: 2, 24, 40, 1 and 15. 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 53

The Sun /Saturday, May 26, 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 54

Page 8 www.yoursun.com The Sun / Saturday, May 26, 2018 ALMANACToday is Saturday, May 26 the 146th day of 2018. There are 219 days left in the year. Today in history On May 26, 1868 the impeachment trial of President Andrew Johnson ended with his acquittal on the remaining charges. On this date In 1647 Alse (Alice) Young was hanged in Hartford, Connecticut, in the first recorded execution of a witchŽ in the American colonies. In 1938 the House Un-American Activities Committee was established by Congress. In 1954 explosions rocked the aircraft carrier USS Bennington off Rhode Island, killing 103 sailors. (The initial blast was blamed on leaking catapult fluid ignited by the flames of a jet.) In 1981 14 people were killed when a Marine jet crashed onto the flight deck of the aircraft carrier USS Nimitz off Florida. Todays birthdays Sportscaster Brent Musberger is 79. Rock musician Garry Peterson is 73. Singer Stevie Nicks is 70. Actress Pam Grier is 69. Actor Philip Michael Thomas is 69. Country singer Hank Williams Jr. is 69. Actress Margaret Colin is 60. Country singer-songwriter Dave Robbins is 59. Actress Genie Francis is 56. Comedian Bobcat Goldthwait is 56. Singer-actor Lenny Kravitz is 54. Actress Helena Bonham Carter is 52. Distance runner Zola Budd is 52. Actor Joseph Fiennes is 48. Christian musician Nathan Cochran is 40. Actress Elisabeth Harnois is 39. Actor Hrach Titizian is 39. Bible verse When Pilate saw that he could prevail nothing, but that rather a tumult was made, he took water, and washed his hands before the multitude, saying, I am innocent of the blood of this just person; see ye to it.Ž „ Matthew 27:24. Are you like Pilate? Has peer pressure kept you from doing what is right? Stand with Jesus. Remember, He died for you. FEDERAL WAY, Wash. (AP) „ A tractor-trailer made a fowl mess when it rolled over in Washington state. It dumped about 40,000 pounds of chicken feathers across Interstate 5. Washington State Patrol Trooper Rick Johnson says the driver told investigators he fell asleep at about 3:30 a.m. Wednesday north of Tacoma and lost control of the truck, which hit a guardrail and overturned. The truck was hauling the feathers from a poultry facility to a rendering company in Vancouver, British Columbia. The Canadian company recycles animal byproducts into ingredients for items including pet feed and soap.ODD NEWS Truck dumps 40,000 pounds of chicken feathers on highway AP PHOTOSIn this Wednesday photo by KOMOnews.com, chicken feathers cover the ground alongside Interstate 5 in Federal Way, Wash. NOBLESVILLE, Ind. „ A male student armed with two handguns opened “re at a suburban Indianapolis middle school Friday morning, wounding another student and a teacher before being taken into custody, authorities said. Seventh-grader Ethan Stonebraker said the science teacher likely prevented even more injuries by confronting the shooter, who he said pulled out a gun and opened “re while the class was taking a test. Our science teacher immediately ran at him, swatted a gun out of his hand and tackled him to the ground,Ž Stonebraker said. If it werent for him, more of us would have been injured for sure.Ž The attack at Noblesville West Middle School happened around 9 a.m., police Chief Kevin Jowitt said at a news conference. He said the suspect asked to be excused from class before returning with the guns, and investigators believe he acted alone. We do know the situation resolved extremely quickly,Ž Jowitt said. There was no information released on the identities or conditions of the victims, who were taken to hospitals in Indianapolis. Indiana University Health spokeswoman Danielle Sirilla said the teacher was taken to IU Health Methodist Hospital and the wounded student was taken to Riley Hospital for Children. She didnt know the seriousness of their injuries. The attack comes a week after an attack at a high school in Santa Fe, Texas, that killed eight students and two teachers, and months after the school attack that killed 17 people in Parkland, Florida. The Florida attack inspired students from that school and others throughout the country to call for more restrictions on access to guns. After the Indiana attack, students were bused to the Noblesville High School gym, where hundreds of parents and other family members arrived to retrieve them. Authorities referred to a prompt and heroic response but didnt con“rm accounts of the teacher tackling the student or describe the role of the resource of“cer who was stationed at the school.Teacher who confronted Indiana school shooter lauded as heroBy RICK CALLAHANASSOCIATED PRESSBy the time he left Publix just after 5 p.m., Pfeiffer had been on the property for about 14 hours. He and Hogg showed up around 3 a.m. to draw chalk outlines of human bodies within parking spaces. The outlines were eventually washed away by workers and rain. Im really, really happy, especially at the fact that peaceful protest actually works,Ž he said. It shows that people are listening even though a lot of people vocally dont support us.Ž Publix, Floridas largest private employer, is also one of the states biggest political donors. This election cycle alone, Publix has donated $2.1 million to state candidates, according to the Florida Division of Elections web site. In the 2016 elections, the database shows the company gave $3 million. The donations have gone to both parties. Publix is suspending corporate-funded contributions, but its executives and employees can still give money to political causes. Hoyt Barnett, a corporate board member, has donated $120,000 to Putnams political committee, Florida Grown, over the last two years. Putnam faces U.S. Rep. Ron DeSantis, R-Fla., in the Republican primary for governor on Aug. 28. DeSantis tweeted Friday that the protests were ridiculous.Ž Publixs decision to at least temporarily stop contributing money to political causes punctuates a rough week for Putnam. Floridas agricultural commissioner has been on the defensive ever since The Tampa Bay Times reported that Publix has invested an amount of money unprecedented for the company into Putnams run for governor „ reminding everyone that he declared himself a Proud NRA SelloutŽ and setting off protests and calls to boycott the grocer. Then on Thursday, the newspaper also pointed out that Putnam was set to attend a campaign fundraiser hosted by an Orlando man whod been caught on video in 2008 shooting two huskies with a handgun after the dogs ran onto a cow pasture. Christopher Comins was acquitted of animal cruelty charges after he argued that he was defending cattle from the dogs. Putnam canceled the fundraiser, but not before being slammed by several Democrats running for governor. Adam Putnam should be ashamed of himself,Ž said Tallahassee Mayor Andrew Gillum, one of the candidates. A spokesperson for Putnams campaign said in a statement nothing has changedŽ since the corporations decision. Adam Putnam supports Publix, which is Floridas top private employer. He is thankful for their support as Floridas candidate over the years.ŽPUBLIXFROM PAGE 1 AP PHOTOZoo visitors witness gorilla birth in exhibit Visitors at a Pittsburgh zoo got a surprise when they witnessed a gorilla giving birth in the exhibit area. Moka, the Pittsburgh Zoo & PPG Aquariums 22-year-old Western lowland gorilla, gave birth to her third baby Friday morning. Brandi Bella-Shaw says she was at the gorilla exhibit with her husband, teenage son and his girlfriend when Moka emerged from behind a wall, carrying the baby. She says the umbilical cord was still attached and it was very apparent Moka had just given birth. AP PHOTOIn this May 24 photo from the Federal Emergency Management Agency, lava erupts from a ssure in the Leilani Estates neighborhood near Pahoa on the island of Hawaii. Three lava ows from eruptions of Kilauea volcano are now owing into the ocean o Hawaiis Big Island. Hawaii County ocials say the third ow started pouring into the sea Thursday. Lava is spewing from a ssure in a rural community thats feeding the two other ows that are reaching the waves. HONOLULU (AP) „ Hawaii County of“cials say the number of structures lava has destroyed on the Big Island is now 82. County Managing Director Wil Okabe told The Associated Press Friday that the number includes about 37 homes. He says of“cials used property records to determine which structures are homes because it can be dif“cult to tell from aerial surveys. The Kilauea volcano has been erupting for three weeks, spewing lava from cracks that emerged in neighborhoods and sending ash sky-high from its summit. Earthquakes also have been occurring. About 2,000 people were ordered to evacuate from the rural communities where the lava “ssures opened.Lava has destroyed 82 Hawaii structures possible Nobel Peace Prize. He made a quick decision to accept the sit-down in March, over the concerns of many top aides, and has remained committed, even amid rising concerns about the challenges he faces in scoring a positive agreement. While the president did not detail the nature of the new communication with the North on Friday, Defense Secretary Jim Mattis said at the Pentagon: The diplomats are still at work on the summit, possibility of a summit, so that is very good news.Ž He characterized the recent back-and-forth as the usual give and take.Ž Asked if White House aides will still travel to Singapore this weekend to work on logistics for the trip, White House spokeswoman Sarah Huckabee Sanders said, Well seeŽ and Well be ready, one way or the other.Ž Secretary of State Mike Pompeo spoke Friday with a top of“cial from South Korea, whose leaders had appeared to be taken aback when Trump withdrew from the summit. Spokeswoman Heather Nauert said Pompeo and South Korean Foreign Minister Kang Kyung-wha reaf“rmed their shared commitment to the denuclearization of the Korean peninsulaŽ and pledged to coordinate in all of their efforts to create conditions for dialogue with North Korea.Ž The U.S. and North Korea do not have formal diplomatic relations, complicating the task of communicating between the two governments. Under the Trump administration, the CIA, where Pompeo served as director before becoming secretary of state, has taken an unusually prominent role in back-channel negotiations. Pompeo last year assembled a working group at the CIA called the Korea Mission Center, which gradually assumed the lead role in talks with the North Koreans, and the groups director, a retired senior CIA of“cial with deep experience in the region, became the main U.S. interlocutor with Pyongyang. The group did not supplant the State Departments traditional mode of communication with the North, which is known as the New York ChannelŽ and involves U.S. diplomats and their North Korean counterparts posted to the United Nations. But it did play the major role in organizing Pompeos two trips to Pyongyang, once as CIA director and once as secretary of state. Trump, in his letter to Kim on Thursday, objected speci“cally to a statement from a top North Korean Foreign Ministry of“cial. That statement referred to Vice President Mike Pence as a political dummyŽ for his comments on the North and said it was up to the Americans whether they would meet us at a meeting room or encounter us at nuclear-to-nuclear showdown.ŽSUMMITFROM PAGE 1to have a different aim. Its purpose is to provide protection, ease suffering, and resolve the plight of persecuted and uprooted people around the world,Ž according to its mission statement. One of Mortensens favorite targets lately, according to his blog posts, has been the Deferred Action for Childhood Arrivals program, an Obama-era permit system that temporarily protected from deportation roughly 800,000 immigrants who came to the country illegally as children. Trump has ordered an end to the program, though federal courts have blocked him for now. In one post on March 10, 2017, Mortensen argued that DACA gives amnesty to criminal illegal aliensŽ and mostŽ DACA recipients have committed multiple felonies to get jobs.Ž The number of DACA bene“ciaries, known as Dreamers, who have been convicted of crimes is very low; all have been vetted to get their twoyear permits to live in the United States, work, attend college and serve in the military. The crime rate among immigrants in general is lower than for the overall U.S. population, government data show. Rep. Joe Crowley of New York, chairman of the House Democratic Caucus, said Mortensens racist, vile and disparaging comments against immigrantsŽ disquali“ed him for the post. Jennifer Quigley, a refugee advocate at Human Rights First, called Mortensens statements extremist. At a time when the world is facing the worst displacement crisis since World War II, it is astounding President Trump would nominate an individual with a hostile attitude toward immigrants,Ž Quigley said. Mortensens nomination is like choosing the fox to guard the hen house,Ž she added. Efforts to reach Mortensen on Friday were unsuccessful. In announcing the nomination, the White House praised Mortensens 15 years of work in disaster aid, saying he worked on humanitarian responses that saved lives and alleviated the suffering of millions of peopleŽ in the Middle East, Africa and Haiti.NOMINATESFROM PAGE 1 SEAMAN

PAGE 55

Alex Vei g a; J. Paschke € AP Source: Credit Suisse *10y ear Treasur y s Last 12-month p rice returnInterest rates appear to be on an upward swing now after years hovering at ultra-low levels. In recent weeks, the yield on the 10-year Treasury note, a benchmark for interest rates on mortgages and other loans, climbed above 3 percent for the first time in nearly seven years. The swift run-up to that 3 percent threshold in April from 2.40 percent at the start of the year rattled the market as investors worried that higher yields „ and interest rates „ would be a drag on stocks. So far, thats not been the case. Most of the S&P 500s recent gains have coincided with days when the 10-year Treasury yield has moved higher, according to Jonathan Golub, a research analyst with Credit Suisse. In a research note this week, Golub said past data show stocks are more sensitive to shifts in the 10-year Treasury yield as it nears a threshold like 3 percent. He expects stocks will continue to rewardŽ higher yields until they reaches 3.5 percent. Heres a look at the S&P 500 and its sectors equity return this year on days when the 10-year Treasury yield rose and declined:Failure to yield Utilities REITs Consumer Staples Telecom Technology Health Care Materials Consumer Disc. Industrials Energy Financials S&P 500 1.5%11.3% 24.0-19.5 12.6 15.0 18.2 13.7 15.1 11.2 11.6 15.5 7.6 6.2 0.6 9.1 -0.2 -0.9 -1.2 -12.8-3.5 -8.8% -9.0 -12.9 -7.7 -11.1 -9.9 -5.5 -9.7 -4.1 -10.0 -18.0 -19.7 -13.7 -7.7 -7.6 Year-to-date Treasury yield rises* Treasury yield drops* Source: FactSet Tom Murphy; Alex Nieves € APValeant Pharmaceuticals International has a new name and focus a few years after ending an acquisition binge that left it buried in debt. The beleaguered drugmaker will be known as Bausch Health Companies starting in July, and now it needs investors to reconsider shares they dumped a couple years ago. The companys stock soared past $260 to all-time highs in the summer of 2015 before declining in the following months. The company struggled with more than $30 billion in debt and a business model that depended on aggressive price hikes that drew congressional scrutiny and condemnation. New management took over and focused on trimming debt and pushing the company to grow the business it already had. Valeant still has a lot of debt. Annual earnings have slumped in part because the company sold some brands to help pare it down. But Fitch Ratings analyst Bob Kirby sees rebound potential, partially due to businesses like Valeants Bausch and Lomb eye care products. Kirby says the company could return to growth in earnings before interest, taxes, depreciation and amortization by 2019.The long recovery Deeply Indebted Valeant Pharmaceuticals has been working to pare debt and return to earnings growth.0 5 10 15 20 25 30 $35 billion 0.0 1.0 2.0 3.0 4.0 $5.0 billion 10 11 12 13 14 15 16 1710 11 12 13 14 15 16 17Total debt Earnings before interest, taxes, depreciation and amortizationTop Weekly Exchange Traded Funds $05001,000 Copper REITs Utilities stocks Investment-grade bonds Emerging-market stocks Gold European stocks High-yield bonds Health care stocks Asian stocks S&P 500 Small-cap stocks Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch Indexes. Source: FactSet Data through May24-0.8 1.3 0.1 0.6 -0.4 -0.2 0.0 -1.4 1.0 -0.2 0.5 2.7 2.5 1.1 Utilities and REITs were the Derbys big winners this week. S&P 500 stocks managed slight gains, but European stocks slumped. Oil is still the years best performer.$1,000Derby StocksBonds Commodities% $1,170 1,111 1,065 1,028 1,012 1,010 998 998 996 986 978 962 950 938AP USCF Short Oil USOD 6.78 +0.93 +15.9 -2.0 ... Direx S&P O&G Bear DRIP 7.27 +1.00 +15.9 -16.1 -65.3 UBS 3x Inverse Crude WTID 9.02 +1.23 +15.8 -1.7 -72.6 Citigp Vel Inv Crde DWT 8.45 +1.14 +15.6 -1.4 -71.8 Direxion NatGas Bear GASX 20.73 +2.52 +13.8 -5.7 -38.3 ProShs UltSht Crude SCO 17.69 +1.70 +10.6 -0.7 -55.3 Direx SOX Bull 3X SOXL 168.82 +15.76 +10.3 +33.9 +80.1 ProSh UltSht Oil&Gas DUG 32.39 +2.79 +9.4 -3.1 -33.1 CS 3x Inverse Brent DBRT 27.17 +2.30 +9.2 -13.9 ... PwSh Crude DblSht DTO 65.30 +5.41 +9.0 +0.3 -51.0 Direxion Util Bull UTSL 23.33 +1.93 +9.0 -7.7 -14.7 Velocity Long VSTOXX EVIX 10.65 +0.84 +8.6 -2.7 -56.4 Direxion REst Bull3x DRN 18.64 +1.45 +8.4 +5.1 -12.6 ProSh Ultra Semi USD 49.68 +3.46 +7.5 +20.4 +68.7 ProSh Ultra Utils UPW 43.72 +2.96 +7.3 -3.9 -5.1 DB Agr DoubLong DAG 3.01 +0.19 +6.7 +8.6 -7.7 VanE Vect Indone Idx IDX 22.35 +1.36 +6.5 -0.8 -7.7 iShs Indonesia EIDO 25.17 +1.51 +6.4 -1.4 -9.4 Direxion 30-Yr 3x Sh TMF 18.50 +1.10 +6.3 +2.2 -9.3 ProSh UltraSht EAFE EFU 22.70 +1.26 +5.9 +2.6 -21.5 Etrac Alerian TotRtn AMUB 17.00 +0.94 +5.9 ... -14.1 Etracs US REIT ETN LRET 22.31 +1.16 +5.5 +3.0 -7.2 ProSh Ultra Telecom LTL 38.50 +1.93 +5.3 +2.3 -29.1 Teucrium Sugar CANE 7.95 +0.40 +5.3 +3.7 -27.8 ProShs Short O&G DDG 22.01 +1.10 +5.3 -0.2 -16.6 US Short Oil Fd DNO 49.04 +2.44 +5.2 ... -30.2 Direxion DvMktBear3x DPK 12.07 +0.56 +4.9 +4.1 -26.7 Citigroup Long GBP DGBP 24.90 +1.16 +4.9 +15.2 ... ProSh Ultra Semi USD/O 145.37 +6.70 +4.8 +17.4 +63.6 PowSh S&P Small Cap XSHQ 29.99 +1.38 +4.8 +9.8 +16.2 iPath Natural Gas GAZB 39.90 +1.79 +4.7 +4.7 -30.8 Direx SKorea Bull KORU 54.38 +2.38 +4.6 -8.3 +26.7 Direx 10yrTrBull 3x TYD 40.00 +1.71 +4.5 +1.4 -13.4 Deltash Intl Risk DMRI 56.00 +2.38 +4.4 +4.7 ... PowerShares Semicon PSI 55.23 +2.23 +4.2 +11.5 +23.6 ProSh Ultra RealEst URE 59.44 +2.38 +4.2 +2.8 -1.4 Fs Tr Nas Semiconduc FTXL 34.19 +1.33 +4.1 +12.1 +31.3 ProShUlt 20+yr Treas UBT 74.21 +2.94 +4.1 +1.5 -5.6 Teucrium Soybean SOYB 18.87 +0.72 +4.0 -0.4 +4.8 Etracs HiDivLowVol HDLV 24.60 +0.94 +4.0 -2.9 -11.9 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The company had a disappointing first quarter as the Gap brand continued to struggle. The company had a strong first quarter and said the premium sneaker market is improving. Oil prices continued to fall following reports that OPEC countries may increase oil production soon. The major U.S. stock indexes closed mostly lower Friday, as losses in energy companies and banks outweighed gains elsewhere. The sell-off in energy stocks came as U.S. crude oil had its biggest decline in months. Bond yields declined again, which hurt banks. 40 45 50 $55 M MA HalliburtonHAL Close: $50.19 -2.08 or -4.0% $38.18$57.86 Vol.: Mkt. Cap: 12.9m (1.6x avg.) $44.0 b 52-week range PE: Yield: ... 1.4% 40 50 $60 M MA Foot LockerFL Close: $55.74 9.35 or 20.2% $28.42$60.64 Vol.: Mkt. Cap: 30.8m (9.0x avg.) $6.6 b 52-week range PE: Yield: 25.8 2.5% 25 30 35 $40 M MA GapGPS Close: $28.15 -4.80 or -14.6% $21.02$35.68 Vol.: Mkt. Cap: 24.9m (4.9x avg.) $11.0 b 52-week range PE: Yield: 13.2 3.4% Best Stocks One MonthBEST LARGE-CAP STOCKS Abiomed Inc ABMD 394.28 2.6 30.7 192.4 cc ... Micron Tech MU 61.35 14.9 29.1 112.1 7 ... IQIYI Inc IQ 22.79 13.5 26.7 ... ... ... First Data Corp FDC 19.28 0.9 26.2 16.3 10 ... Tiffany & Co TIF 129.21 25.0 25.1 51.1 44 1.7 Teva Pharm TEVA 22.18 4.5 24.4 -23.6 6 3.3 Align Technology Inc ALGN 318.54 6.9 23.5 128.7 cc ... Adv Micro Dev AMD 13.54 4.2 21.9 23.1 ... ... Qorvo Inc QRVO 81.49 2.4 20.9 3.6 97 ... Holly Frontier Corp HFC 72.69 0.1 20.3 194.0 18 1.8 TAL Education Grp AD TAL 42.97 3.6 19.7 114.3 cc ... ZTO Express Cayman ZTO 19.30 9.7 18.1 28.4 ... ... IPG Photonics IPGP 249.94 3.1 17.9 77.8 39 ... Qualcomm Inc QCOM 59.96 4.3 17.3 4.6 dd 4.1 Square Inc SQ 55.77 1.3 17.2 153.4 ... ... Apple Inc AAPL 188.58 1.2 16.2 24.4 22 1.5 Twitter Inc TWTR 33.63 3.1 16.0 86.4 dd ... Deere Co DE 159.00 2.4 15.6 30.8 36 1.5 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS ARMO Biosciences Inc ARMO 49.92 0.1 89.5 ... dd ... Staar Surgical STAA 28.10 6.6 70.8 198.4 ... ... Trede Desk Inc Cl A TTD 82.56 -3.6 59.6 61.2 ... ... Axon Enterprise Inc AAXN 63.01 8.7 51.4 150.5 cc ... GDS Holdings Ltd GDS 41.74 10.5 50.2 434.0 ... ... nLIGHT Inc LASR 37.43 24.9 49.7 ... ... ... Huya Inc HUYA 23.93 25.7 49.0 ... ... ... GreenTree Hospitalit GHG 17.03 4.3 48.7 ... cc ... Intelsat SA I 15.29 8.3 47.9 427.9 ... ... Blucora Inc BCOR 38.15 3.8 47.0 80.6 cc ... Chesapk Engy CHK 4.30 5.9 45.8 -18.0 7 ... ArcBest Corp ARCB 47.10 -1.4 44.7 157.6 16 0.7 World Wrestling Ent WWE 58.08 13.0 44.1 200.1 cc 0.8 CRISPR Therapeutics CRSP 69.94 8.1 43.0 345.1 ... ... Tenet Healthcare THC 34.47 3.4 42.0 95.0 dd ... Epizyme Inc EPZM 18.45 8.5 40.3 11.9 dd ... New Relic Inc NEWR 96.61 2.1 39.0 121.6 dd ... Medifast Inc MED 140.58 5.7 38.9 238.5 61 1.4BEST SMALL-CAP STOCKS Blink Charging Co BLNK 7.18 5.7 395.2 -23.9 ... ... Turtle Beach Corp HEAR 17.02 6.6 251.7 415.3 ... ... Evolus Inc EOLS 22.44 45.9 217.8 ... dd ... ADOMANI Inc ADOM 1.64 46.4 173.3 ... ... ... Vaalco Energy EGY 2.03 -2.4 107.1 119.4 ... ... ArQule Inc ARQL 5.15 51.9 96.6 283.9 dd ... Tandem Diabetes Cre TNDM 14.20 10.7 82.1 66.6 dd ... TransEnterix Inc TRXC 3.13 3.0 82.0 523.8 dd ... Sify Tech SIFY 1.93 67.1 78.5 147.7 ... 0.9 Essendant Inc ESND 14.00 2.0 75.9 -11.4 dd 4.0 SteadyMed Ltd STDY 4.60 0.0 73.6 -35.4 10 ... Global Eagle Ent ENT 1.99 49.6 70.1 -38.6 dd ... CryoPort Inc CYRX 12.02 27.3 68.3 227.2 dd ... Clean Energy Fuels CLNE 2.63 8.7 66.5 13.7 dd ... Stein Mart SMRT 3.41 4.9 66.3 127.7 dd 8.8 Nthn Oil & Gas NOG 2.73 13.3 64.5 56.1 34 ... Quotient Limited QTNT 6.80 12.4 62.7 -12.3 ... ... Seadrill Ltd SDRL 0.42 -32.9 56.7 -22.4 1 ...Industry Rankings 1. Technology 1.5 6.4 2.9 (%#@ | 999876543 24.9 2. Industrials 0.2 3.5 -1.9 (%#@ | 9972 14.1 3. Basic Material -1.7 2.2 -3.1 (%#@ | 99732 14.2 DJ Total Market index 0.3 2.1 -0.6 (%#@ | 9943 12.8 4. Consumer Services 1.0 1.4 -0.8 (%#@ | 994 12.7 5. Financials 0.2 1.1 -1.7 (%#@ | 9976321 15.0 6. Oil & Gas -4.6 0.9 9.1 (%#@ | 99541 13.1 7. Health Care -0.3 -0.1 -1.9 (%#@ | 987521 11.4 8. Consumer Goods 0.7 -0.3 -6.9 ^876532 | -6.0 9. Utilities 3.1 -2.3 1.3 &^%@863 | -4.0 10. Telecommunications 1.4 -4.4 -5.9 9532 | -6.8 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Fixed Line Telecomm. 1.4 -1.6 -11.6 (%#@!7543 | -11.6 Hc2 Holdings Inc HCHC -1.4 +20.9 +16.3 (&^%# | 765432 +15.8 Vonage Holdings VG -1.0 -0.1 +6.5 (&^%# | 99 +64.0 IDT Corp IDT +3.6 -0.7 -50.6 97653 | -46.5 BCE Inc BCE -0.1 -1.2 -5.3 (&^$@!4 | -1.1 Telus Corp TU -0.5 -1.4 -4.0 (&^%# | 65431 +7.7 AT&T Inc T +1.4 -1.6 -11.5 (^$#7321 | -8.9 Consolidated Commun CNSL +1.6 -3.0 -5.4 &%$@!954 | -35.1 GTT Communications GTT -7.7 -3.2 -2.8 (&^%# | 9876321 +60.9 Hawaiian Telcom HCOM -9.4 -3.5 -3.7 (&^%# | 7643 +13.5 CenturyLink Inc CTL -5.8 -3.8 -0.2 *&^$@841 | -17.2 Zayo Group Holding ZAYO +2.0 -5.6 -4.1 (&^%# | 7421 +9.4 Wireless Telecomm. 1.4 -6.8 4.9 (%$7543 | -11.5 Intelsat SA I +8.3 +47.9 +287.1 (&^%# | 9996 +427.9 Iridium Comm IRDM +14.7 +9.1 +6.9 (&^%# | 92 +32.3 Orbcomm Inc ORBC -0.1 +5.1 -11.9 (&^@51 | -2.2 Spok Holdings Inc SPOK +1.7 +2.7 +7.3 (^%#@65431 | -7.7 Rogers Comm B RCI -1.7 +1.0 +3.1 (&^%# | 6431 +5.7 Nortel Inv SA NTL 0.0 0.0 0.0 (&^%# | 9996 +117.1Cellcom Israel Ltd CEL +2.5 -5.8 -17.7 *87653 | -30.5 ATN International ATNI +2.4 -7.9 -14.8 *&^%#7654321 | -15.9 Teleph Data TDS -1.0 -11.3 -7.8 (&$#64 | -5.0 T-Mobile US Inc TMUS -0.6 -12.3 -5.8 *&^%@!8 | -16.1 US Cellular USM -1.7 -12.7 -1.1 (^%#@!6543 | -7.6Telecommunications sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, May 26, 2018

PAGE 56

A -:A-MarkPM Q AMRK .32 2.4 57 18.83 10.39 0 13.22 7 13.71 13.16 -.20 -9.8 AAC Hldgs N AAC 13.06 5.99 138 11.40 734 12.45 11.23 -.45 +26.7 AAON Q AAON .32f 1.1 36 40.25 29.05 291 30.15 1073 31.75 29.80 -1.40 -17.8sAAR N AIR .30 .7 25 47.97 33.92 76 44.31 1248 47.97 42.93 -2.60 +12.8 ABB Ltd N ABB .76e 3.2 28.67 21.92 1662 23.53 10838 24.72 23.48 -.77 -12.3tABM N ABM .70 2.4 18 45.12 29.03 662 29.23 3885 30.23 29.03 -.50 -22.5 AC Immun n Q ACIU 13.91 6.03 10 10.40 32 10.48 10.10 -.05 -18.8 ACI Wwde Q ACIW 26.37 20.23 380 23.93 2758 24.26 23.61 +.04 +5.6 ACM Rsc n Q ACMR 15.60 4.74 25 11.23 182 11.98 11.00 -.08 +113.9sACNB Cp Q ACNB .92f 2.9 17 32.10 24.45 2 31.30 30 32.10 30.93 -.60 +5.9 ADT Inc n N ADT 9.12 6.93 2114 7.47 13399 7.95 7.32 +.20 -4.5sAES Corp N AES .52 4.2 11 12.45 9.86 3672 12.41 27137 12.50 11.94 +.48 +14.6 AFLAC s N AFL 1.04 2.3 14 46.19 37.28 1868 45.34 13011 45.81 44.95 +.21 AG MtgeIT N MITT 1.90 10.1 6 19.95 16.31 61 18.75 516 18.92 18.53 +.06 -1.4 AG Mtg pfA N MITTpA 2.06 8.0 25.91 24.88 1 25.68 8 25.70 25.51 +.06 +1.3sAG Mtg pfB N MITTpB 2.00 7.8 25.71 24.50 3 25.68 45 25.71 25.43 +.15 +1.4 AGCO N AGCO .60 .9 29 75.95 58.12 586 67.46 2878 68.77 65.67 +.25 -5.6 AGNC Inv Q AGNC 2.16 11.3 7 22.34 17.84 8348 19.09 53493 19.25 18.60 +.20 -5.4 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 2 25.79 30 25.89 25.59 +.25 -.2 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 15 25.83 71 25.89 25.49 +.16 +.4 AH Belo N AHC .32 6.9 5.80 4.35 4 4.65 71 4.75 4.60 -3.1 AK Steel N AKS 20 7.04 4.00 7840 4.47 51604 4.67 4.42 -.23 -21.0tALJ Reg n Q ALJJ 3.78 1.73 79 1.73 438 2.00 1.60 -.26 -45.1 AMAG Ph Q AMAG 24.93 11.93 378 23.70 2411 24.90 22.65 -.95 +78.9 AMC Ent N AMC .80 5.3 25.58 10.80 1435 15.05 8263 16.25 14.90 -1.05 -.3 AMC Net Q AMCX 11 67.44 46.89 1234 59.35 4777 59.40 56.94 +2.20 +9.7 AMN Hlth N AMN 21 68.20 34.71 617 54.80 2231 59.05 54.55 -3.55 +11.3 ANGI Hme Q ANGI 15.77 10.24 412 15.11 4930 15.39 14.23 +.98 +44.5 ANI Ph h Q ANIP 25 74.70 42.23 82 62.27 344 64.82 61.31 -2.16 -3.4tARC Docu N ARC 13 4.84 1.93 122 1.96 970 2.14 1.93 -.15 -23.1 ARC Grp Q ARCW 4.00 1.80 0 2.35 51 2.45 2.20 +11.9 ARCAbio rs Q ABIO 2.71 .45 511 .63 5714 .69 .56 +.06 -53.3 ARMO Bi n Q ARMO 57.19 25.10 115 49.92 1086 49.94 49.80 +.05 +67.9 ASA Gold N ASA .04e .4 12.99 10.12 51 10.42 277 10.56 10.30 -.05 -8.0 ASLAN n Q ASLN 6.83 5.08 33 6.02 350 6.33 5.78 -.17 +7.3 ASML Hld Q ASML 1.71e .9 40 216.00 126.03 308 201.10 2912 203.63 197.65 +3.76 +15.7 ASV Hld n Q ASV 10.80 6.22 50 6.72 82 7.10 6.39 -.19 -33.8 AT&T Inc N T 2.00f 6.2 12 39.80 31.17 21812 32.51 144066 32.81 31.90 +.46 -16.4 AT&T 66 n N TBB 26.72 24.47 124 25.16 722 25.27 24.96 +.07 -3.6 ATA Inc Q ATAI .41e 7.8 6.62 3.04 0 5.26 13 5.30 5.16 +.12 +13.9 ATN Intl Q ATNI .68 1.3 71.25 49.50 48 52.51 225 53.49 51.25 +1.21 -5.0 A10 Ntwks N ATEN 8.88 5.63 216 6.26 1086 6.37 6.18 +.07 -18.9 AU Optron N AUO .18e 5.35 3.72 352 4.22 3376 4.27 4.15 +.05 +1.4 AV Homes Q AVHI 5 20.50 14.65 71 18.25 511 18.40 17.40 +.85 +9.6 AVX Cp N AVX .46 3.0 20.22 14.51 144 15.55 581 15.96 15.45 -.23 -10.1sAXA EqH n N EQH 22.00 20.39 1285 21.95 13764 22.00 21.39 +.37 +2.6 AXT Inc Q AXTI 24 10.75 5.80 739 7.55 2727 8.20 6.40 +1.15 -13.2 AZZ Inc N AZZ .68 1.6 19 58.20 39.50 120 43.00 937 43.50 41.85 +1.00 -15.9 Aarons N AAN .12 .3 9 49.77 34.29 334 40.86 2775 41.88 39.79 -.26 +2.5 Abaxis Q ABAX .72f .9 70 83.98 43.66 254 83.00 2295 83.78 82.92 -.32 +67.6 AbbottLab N ABT 1.12 1.8 28 64.60 44.21 3839 62.37 26379 62.72 60.96 +.66 +9.3 AbbVie N ABBV 3.84f 3.8 18 125.86 65.61 23248 101.08 65170 107.25 99.55 -4.90 +4.5 AbeonaTh Q ABEO 22.75 4.55 1099 16.60 7142 19.15 15.55 -2.28 +4.7 AberFitc N ANF .80 3.1 29.20 8.81 1935 25.45 10354 27.44 25.08 -1.61 +46.0 AbdAsPac A FAX .42 9.5 5.29 4.42 498 4.43 3278 4.52 4.43 -.01 -9.2 AbdAustEq A IAF .70e 11.6 6.77 5.85 42 6.01 203 6.14 6.01 -.06 -5.7 AbdnChile A CH .58e 6.7 9.64 6.98 89 8.65 777 8.76 8.57 -3.1tAbdGlbInc A FCO .84 10.3 9.48 8.04 43 8.12 197 8.24 8.04 +.04 -7.9 AbdJapnEq N JEQ .48e .7 9.89 8.32 14 8.93 90 9.07 8.92 -.13 -1.0 Ability rs Q ABIL 16.90 2.35 18 2.47 52 2.76 2.40 -.28 -43.9sAbiomed Q ABMD 403.45 134.10 385 394.28 2470 403.45 378.51 +9.92 +110.4 Ablynx n Q ABLX 55.29 17.75 1 52.64 24 53.37 52.58 -.17 +110.6sAbraxas Q AXAS 37 3.27 1.45 2789 2.62 11707 3.27 2.60 -.49 +6.5 AcaciaC n Q ACIA 50.10 24.72 1457 33.62 5121 34.85 31.77 +.62 -7.2 AcaciaTc Q ACTG .50 12.8 5.50 2.90 142 3.90 1052 4.08 3.82 -3.7 AcadiaHlt Q ACHC 18 54.34 26.92 751 41.46 7148 42.81 41.35 -.72 +27.1 AcadiaPh Q ACAD 41.20 14.51 1034 17.69 13599 18.25 16.61 -.31 -41.2 AcadiaRlt N AKR 1.08 4.3 21 30.63 21.34 514 25.13 2270 25.29 23.64 +1.29 -8.2 Acasti g rs Q ACST 3.36 .60 186 .71 3286 .84 .70 -24.7 AccelrDiag Q AXDX 30.45 16.75 77 20.18 1155 22.40 20.05 -1.43 -23.0 Acceleron Q XLRN 46.93 24.37 140 36.44 1188 37.31 34.52 +.70 -14.1 Accenture N ACN 2.66 1.7 27 165.58 119.10 1314 155.99 9351 157.43 154.09 +.68 +1.9 AccessNt Q ANCX .60 2.1 25 30.99 24.36 62 28.42 276 28.77 26.94 +.63 +2.1 AccoBrds N ACCO .24 1.9 22 13.98 10.35 371 12.90 2450 13.08 12.45 +.40 +5.7 Accuray Q ARAY 6.15 3.60 3562 4.40 4671 5.10 4.25 -.60 +2.3 AcelRx Q ACRX 5.75 1.55 1201 3.20 4834 3.50 2.85 +.25 +58.0 AcerTh rs Q ACER 22.63 5.70 5 18.22 57 19.30 18.11 -.76 +31.5 AcetoCorp Q ACET .04m 1.4 17.10 2.22 400 2.92 2086 3.08 2.77 +.14 -71.7 Achaogen Q AKAO 26.50 9.83 632 12.17 3559 12.61 11.45 -.28 +13.3tAchvLfS rs Q ACHV 62.70 9.50 32 9.97 451 14.31 8.87 -1.53 -25.8 Achillion Q ACHN 5.66 2.58 450 3.59 3418 3.93 3.54 -.11 +24.7 AclarisTh n Q ACRS 30.08 16.01 137 19.08 964 20.20 18.82 -.95 -22.6 AcmeU A ACU .44 2.0 20 29.10 19.00 5 22.00 16 22.08 21.16 +.46 -6.0 AcordaTh Q ACOR 29.60 13.60 795 24.20 2743 25.05 22.80 +.50 +12.8sAcornInt rs N ATV 28.50 9.33 49 28.59 58 31.45 24.10 +2.49 +62.1 ActiniumP A ATNM 1.50 .33 289 .37 2250 .40 .37 -.02 -44.6 Act TxR n N TAXR 22.50 19.42 12 21.60 113 21.94 21.50 -.10 +1.0 ActivsBliz Q ATVI .34f .5 46 79.63 55.41 3706 71.46 25004 73.50 70.05 -.53 +12.9 Actuant N ATU .04 .2 78 27.95 21.50 646 24.80 2226 25.35 24.55 +.25 -2.0 Acuity N AYI .52 .4 13 208.83 109.98 409 119.60 2700 121.60 116.86 +1.44 -32.0 Acushnet n N GOLF 24.70 15.16 226 24.25 737 24.43 23.54 +.48 +15.0 Acxiom Q ACXM 32.93 18.60 464 28.58 3190 29.02 27.87 +.59 +3.7 AdamasPh Q ADMS 44.00 13.50 318 29.35 2636 31.94 28.76 -2.53 -13.4 AdamisPh Q ADMP 6.45 2.35 265 4.35 2415 5.00 4.25 -.35 -1.1 AdaDvsEq N ADX 1.32e 1.3 16.11 14.17 242 15.26 915 15.38 15.20 +.08 +1.5 AdamsNR N PEO 1.32e 1.0 21.48 16.90 101 19.80 416 21.00 19.62 -.91 -.2 AdmRsc A AE .88 1.8 50.59 32.80 6 48.75 20 49.50 45.87 +.76 +12.1 Adaptim n Q ADAP 14.63 4.28 189 13.31 1386 13.43 12.10 +1.16 +99.3sAddusHmC Q ADUS 46 56.40 30.95 92 56.25 548 58.30 53.00 +3.35 +61.6 ADDvtgTch Q AEY 2.33 1.21 12 1.32 42 1.34 1.30 +.02 -10.2 Adecaogro N AGRO 11.43 7.20 649 8.14 2429 8.24 7.96 +.04 -21.3 AdestoTc n Q IOTS 9.95 4.00 86 9.05 635 9.25 8.30 +.40 +40.3tAdient n N ADNT 1.10 2.0 86.42 54.11 536 54.01 2395 56.74 53.88 -2.00 -31.4 AdmaBio Q ADMA 5.70 2.01 36 5.29 488 5.59 5.14 -.15 +64.8sAdobeSy Q ADBE 72 245.90 131.20 2100 243.56 13101 245.90 236.00 +5.47 +39.0 Adomani n Q ADOM 18.31 .50 10660 1.64 58556 1.97 1.07 +.52 -62.7 AdtalemGl N ATGE .36 .8 19 50.15 30.15 217 47.00 1280 47.25 46.35 +.45 +11.8 Adtran Q ADTN .36 2.4 41 25.10 14.30 286 15.05 2023 15.90 14.60 +.20 -22.2 AduroBio n Q ADRO 14.05 5.83 148 8.15 1056 8.50 7.80 +.20 +8.7 AdvAuto N AAP .24 .2 23 138.23 78.81 1173 124.91 9970 126.24 113.61 +6.59 +25.3 AdvDisp n N ADSW 25.71 21.50 377 23.59 2249 23.75 23.13 +.28 -1.5 AdvDrainS N WMS .28 1.1 22 28.15 17.90 185 25.40 663 26.50 25.20 -.60 +6.5 AdvEmis n Q ADES 1.00 9.1 3 12.20 7.00 68 11.01 526 11.71 10.99 -.40 +14.0 AdvEnId Q AEIS 18 95.00 57.35 446 65.99 1281 67.16 63.71 +2.34 -2.2 AMD Q AMD 15.65 9.04 43794 13.54 233062 13.72 12.71 +.54 +31.7 Advansx n N ASIX 46.51 27.93 90 37.95 674 39.81 37.70 -1.06 -9.8 AdvOil&Gs N AAV 5 7.35 2.70 341 2.95 1028 3.25 2.80 -.15 -31.4 Advaxis Q ADXS 9.55 1.51 207 1.80 1602 1.94 1.77 -.07 -36.6 AdvClayCv N AVK 1.13 7.3 16.80 14.62 110 15.45 323 15.46 15.26 +.17 -2.7 AdvCCvII N AGC .56 9.8 6.49 5.40 104 5.69 839 5.71 5.64 +.03 -5.0 AdvClEnh N LCM .84 10.8 8.87 7.73 155 7.81 352 7.94 7.77 -.09 -6.3 AdverumBi Q ADVM 8.59 2.40 238 6.15 2136 6.20 5.75 +.05 +75.7 AdSDorWr N AADR .32e .5 64.00 45.81 17 58.28 114 60.05 58.28 -1.00 -1.0 AdvPerHY N HYLD 3.54e 9.6 37.20 35.62 27 36.80 99 37.11 36.68 -.16 +1.8 AdvS Vice n Q ACT 29.50 24.23 2 25.28 16 25.43 25.06 +.17 -3.5 AdSNewT n N FNG 24.13 19.60 15 21.32 134 21.50 20.80 +.17 -.7 AdvPacFlt N FLRT 1.56e 50.07 48.78 1 48.94 2 49.30 48.94 -.34 -.8 AdvSSage N HOLD .41e .4 101.80 99.03 99.33 2 99.34 99.29 +.06 +.1 AdvNfltMS N MINC 1.34e 2.8 48.92 47.80 3 47.91 38 48.08 47.83 -.06 -1.0 AdvSStarG N VEGA 31.97 28.75 4 31.17 28 31.37 31.03 +.01 +1.1 AdvTrTabs N TTFS .47e .7 75.63 63.86 1 68.72 24 69.50 68.42 -.28 -3.8 AdMadGBd N FWDB .73e 2.9 27.29 24.20 1 25.60 3 25.60 25.31 +.11 -1.1 AdMadIntl N FWDI .37e 1.2 33.10 26.66 1 31.33 2 31.70 31.19 -.35 +.8 AdMadDm N FWDD .18e .3 57.19 47.83 1 53.85 2 54.21 53.80 -.21 +.7 AdvActBear N HDGE 9.03 7.43 42 8.05 640 8.16 8.00 -.05 +2.7 Aecom N ACM 10 39.90 30.15 1016 32.46 4566 33.62 32.29 -.61 -12.6 AegeanMP N ANW .08 2.6 8 6.33 1.75 330 3.10 2216 3.30 2.75 +.25 -27.9 Aegion Q AEGN 23 28.19 19.11 103 25.93 625 26.40 25.49 +.32 +2.0 AegleaBio n Q AGLE 11.35 2.81 212 10.62 818 10.94 9.33 +.05 +96.3 Aegon N AEG .25e 3.8 7.48 4.81 664 6.52 6797 6.93 6.45 -.18 +3.5 Aegon cap N AEH 1.59 6.1 26.32 25.40 42 26.08 202 26.16 25.81 +.23 +1.0 Aegon 6.5 N AED 1.63 6.2 26.47 24.55 22 26.12 127 26.12 25.78 +.31 +.7 Aegon flt N AEB .77 3.1 25.35 23.55 15 24.70 157 24.96 24.70 -.07 +2.1 AehrTest h Q AEHR 4.83 2.12 56 2.45 317 2.47 2.30 +.07 -9.6 Aemetis Q AMTX 3.12 .45 15 1.64 73 1.77 1.61 -.12 +198.2sAerCap N AER 9 56.26 43.19 969 55.26 4392 56.26 54.77 -.23 +5.0 AeriePhm Q AERI 66.60 39.55 219 49.65 1283 51.65 48.90 -1.50 -16.9 Aerocntry A ACY 3 17.34 10.10 15.55 6 16.05 14.80 -.20 +2.0 AerohiveN N HIVE 6.50 3.02 125 4.22 1418 4.37 4.12 -.02 -27.6 AerojetR N AJRD 36.25 20.17 263 29.01 2447 29.40 28.13 +.29 -7.0 AeroViron Q AVAV 65 62.20 30.05 179 57.94 1204 58.86 55.12 +1.85 +3.2 AEtern g rs Q AEZS 3.29 .85 475 2.16 1158 2.18 1.89 +.28 -8.5 Aethlon rs Q AEMD 3.85 .79 79 1.21 709 1.37 1.18 -.12 +7.1 Aetna N AET 2.00 1.1 17 194.40 142.66 953 178.54 7002 178.99 175.47 +1.73 -1.0 AeviGeno Q GNMX 2.65 .98 58 1.65 534 1.80 1.52 -.01 +37.5 AffilMgrs N AMG 1.20 .7 13 216.99 152.16 538 163.33 1685 169.89 161.31 -4.38 -20.4 AfmedNV Q AFMD 2.85 1.15 734 2.20 1757 2.60 2.20 -.30 +69.2 Agenus Q AGEN 6.19 3.06 427 3.49 3988 3.58 3.36 +.04 +7.1 AgileThera Q AGRX 5.60 .58 608 .59 8118 .79 .58 -.10 -78.1 Agilent N A .60 .9 74 75.00 57.92 1653 63.15 15883 65.99 62.84 -1.17 -5.7sAgilysys Q AGYS 13.00 9.32 351 13.88 453 13.98 12.36 +1.12 +13.0sAgiosPhm Q AGIO 92.18 45.96 146 89.36 1809 92.18 84.70 +2.37 +56.3 Agnico g N AEM .44 41 51.86 37.35 774 43.92 4165 44.33 42.29 +.83 -4.9 AgreeRlt N ADC 2.16f 4.2 24 53.65 43.74 233 52.01 1266 52.11 49.59 +2.21 +1.1 AgroFresh Q AGFS 16 9.05 4.94 74 7.06 448 7.13 6.77 +.01 -4.6tAileronT n Q ALRN 15.48 4.90 12 5.18 130 5.44 4.90 -.01 -50.9 Aimmune n Q AIMT 42.00 15.97 230 32.65 2716 34.13 31.30 +1.35 -13.7 Air Inds A AIRI .60 37.7 2.78 1.15 17 1.59 161 1.70 1.55 -.09 -5.9 AirLease N AL .40 .9 6 50.70 35.61 563 44.60 3110 45.84 43.10 +.02 -7.3 AirProd N APD 4.40 2.7 25 175.17 140.78 488 165.00 4207 170.29 164.24 -3.24 +.6 AirT Inc Q AIRT 34.83 14.40 2 32.60 5 33.80 30.15 -.15 +32.0 AirTrnsp Q ATSG 27.67 19.17 398 21.17 2017 21.91 20.31 -.21 -8.5 AirMedia Q AMCN 2.87 .61 58 .72 808 .77 .63 +.07 -37.4 Aircastle N AYR 1.12 5.2 9 25.30 18.97 652 21.50 4381 21.96 21.05 +.35 -8.1 Airgain n Q AIRG 33 15.54 7.31 74 8.18 196 8.60 8.11 -.15 -9.0 AkamaiT Q AKAM 70 78.28 44.65 1087 76.51 7562 78.25 75.55 +1.17 +17.6 AkariTh rs Q AKTX 11.95 1.70 54 1.88 258 1.94 1.72 -.02 -56.6 AkceaTh n Q AKCA 33.99 8.10 204 23.29 1044 24.45 21.68 +.20 +34.2 AkebiaTher Q AKBA 20.25 8.93 177 10.30 1244 10.78 10.25 -.35 -30.7 AkersBios Q AKER 1.82 .12 3459 .59 37377 .74 .54 -.01 +339.6 Akorn Inc Q AKRX 40 33.95 10.76 1212 14.07 8293 14.34 13.42 +.09 -56.3 Akoustis n Q AKTS 10.80 4.86 116 6.63 291 6.98 6.28 +.24 +6.4 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 128 25.12 200 25.22 25.01 -.05 -5.5 AlamoGp N ALG .44f .5 25 120.58 83.31 53 96.05 347 101.18 95.21 -2.98 -14.9 AlamosGld N AGI .02 .4 8.58 4.83 1792 5.45 9735 5.60 4.99 +.34 -16.3 Alarm.cm n Q ALRM 44 49.49 31.28 162 43.09 1307 43.38 41.87 +.83 +14.1tAlaskaAir N ALK 1.28f 2.1 8 95.75 57.53 2630 61.87 10073 62.67 57.53 +3.98 -15.8 AlaskCom Q ALSK 58 2.91 1.39 25 1.73 233 1.79 1.69 +.01 -35.4 AlbnyIn N AIN .68 1.1 47 68.85 47.45 81 61.75 489 62.95 61.45 +.45 +.5 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 1742 94.82 9134 106.40 93.37 -10.10 -25.9 Albireo Q ALBO 39.87 15.31 26 32.61 191 33.23 32.01 -.25 +27.4 Alcentra Q ABDC .72 10.9 13.76 5.90 122 6.63 472 7.16 6.44 -.14 -21.0 Alcoa Cp N AA 44 62.35 29.55 3553 47.93 13544 51.20 47.66 -2.90 -11.0 AlderBioPh Q ALDR 20.00 8.60 438 15.55 4670 16.05 14.85 +.35 +35.8 AldeyraTh Q ALDX 11.90 3.90 120 8.65 449 8.95 8.35 -.15 +27.2tAlexB Inc N ALEX .28 1.3 29 30.35 20.83 142 21.38 1401 21.66 20.83 +.36 -22.9 Alexanders N ALX 18.00 4.7 437.35 332.98 3 385.41 24 394.49 382.30 +1.36 -2.6 AlexREE N ARE 3.60 2.9 31 134.37 114.00 613 123.50 3272 126.28 120.75 +2.28 -5.4 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 35.10 2 35.43 35.01 +.18 -5.1 AlexcoR g A AXU 1.85 1.10 192 1.37 737 1.44 1.36 -.04 -13.8 Alexion lf Q ALXN 45 149.34 96.18 859 117.74 5574 121.56 116.46 -3.33 -1.5 AlgonPw n N AQN .51f 11.34 9.53 88 9.90 706 9.93 9.62 +.22 -11.3 Alibaba N BABA 59 206.20 122.00 21253 199.20 82585 201.50 192.80 +4.20 +15.5 Alico Q ALCO .24 .8 34.80 25.55 4 30.65 27 30.86 29.90 +3.9sAlignTech Q ALGN 318.59 136.26 1246 318.54 5706 322.67 294.00 +20.54 +43.4 AlimeraSci Q ALIM 1.65 .74 87 .78 736 .80 .74 +.01 -41.4 Alio Gld rs A ALO 6.06 1.70 62 1.73 399 1.84 1.73 -.08 -52.9 Alkermes Q ALKS 71.22 41.15 419 45.77 3492 46.93 44.75 -.50 -16.4 AllegCp N Y 639.42 521.07 73 575.40 357 586.03 570.30 -2.63 -3.5 AllegTch N ATI 30.25 14.95 1231 27.35 4742 28.78 27.09 -1.20 +13.3sAllgnceBc n Q ABTX 30 43.35 31.75 33 42.90 183 43.35 42.00 +.65 +13.9 AllegiantT Q ALGT 2.80 1.8 12 181.45 111.54 231 155.85 1150 163.75 149.85 -5.75 +.7 Allegion N ALLE .84 1.1 89.81 73.85 638 78.79 4240 79.75 78.14 +.42 -1.0 AllenaPh n Q ALNA 17.56 6.13 87 15.67 551 16.40 13.90 -.33 +55.8 Allergan N AGN 2.88 1.9 10 256.80 142.81 1271 154.00 9203 158.98 153.05 -4.43 -5.9 Allete N ALE 2.24 2.9 22 81.24 66.64 227 76.00 988 76.15 74.28 +1.51 +2.2 AlliCAMun N AKP .70 5.4 14.02 12.49 37 12.89 194 12.90 12.76 +.11 -5.2 AlliData N ADS 2.28 1.1 14 278.33 192.02 281 213.13 2182 215.62 210.49 +3.04 -15.9 AlliHold Q AHGP 2.99f 10.7 7 31.79 22.56 428 28.07 983 28.24 26.00 +1.86 +4.8 All MMA n Q AMMA 3.07 .31 268 .48 9996 .90 .36 +.11 -58.6 AlliBNtlMu N AFB .75 5.9 14.22 12.32 109 12.63 325 12.67 12.40 +.18 -5.7 AlliOne rs N AOI 30.70 9.85 145 19.90 929 20.85 17.65 +1.90 +50.2 AllnceRes Q ARLP 2.06f 10.8 5 22.90 15.55 515 19.05 2295 19.10 18.00 +1.00 -3.3 AlliBGlbHi N AWF .84 7.2 13.12 11.60 171 11.63 885 11.73 11.61 -.05 -8.9sAlliBern N AB 2.57e 9.0 13 28.60 21.75 389 28.40 2239 28.60 27.75 +.55 +13.4 AlliantEg s N LNT 1.34f 3.3 20 45.52 36.84 1696 40.79 9770 40.94 40.11 +.22 -4.3 AlliGlCvInc N NCV .78 11.3 7.28 6.41 228 6.88 954 6.90 6.82 +.07 -2.1 AlliGblCv2 N NCZ .69 11.5 6.49 5.70 278 5.98 1000 6.03 5.96 +.02 -3.7 AlliNFJDv N NFJ 1.20 9.2 13.81 12.29 315 13.01 1378 13.08 12.95 +.08 -.3 AlliGlEqCv N NIE 1.52 6.9 22.60 19.03 260 21.91 880 21.91 21.56 +.31 +3.7 Allz24Tgt n N CBH 10.05 8.75 85 9.30 184 9.47 9.27 -.03 +2.2sAllnzgDI&Cv N ACV 2.00 8.6 23.82 20.03 153 23.33 738 23.82 23.03 -.10 +6.8 AlldCap47 N AFC 1.72 6.7 26.24 25.14 10 25.71 39 25.93 25.64 -.18 +.9 AldHlPrd rs Q AHPI 5.25 1.72 12 2.42 81 2.71 2.40 -.14 +15.8 AlliedMot Q AMOT .12f .3 46 48.74 22.78 70 47.63 330 48.23 46.31 +.09 +43.9 Alliqua rs Q ALQA 4.60 1.58 12 2.06 57 2.19 2.06 -.15 +13.8 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 844 42.86 6029 44.58 42.63 -.32 -.5 AllotComm Q ALLT 6.09 4.74 20 5.35 163 5.44 5.16 +.06 +.4 AllscriptH Q MDRX 16.13 10.78 706 12.70 6752 12.93 12.39 -.16 -12.7 Allstate N ALL 1.84 1.9 14 105.36 85.57 1313 95.45 6314 96.52 94.69 +.53 -8.8 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 3 25.25 58 25.37 25.11 +.13 -1.4 Allstate 53 N ALLpB 1.28 4.9 28.29 25.10 19 26.05 107 26.13 25.57 +.28 -.7 Allstat pfC N ALLpC 1.69 6.5 27.74 25.48 17 25.83 100 26.00 25.65 +.10 -.7 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 6 26.00 20 26.07 25.89 +.09 -1.5 Allstat pfE N ALLpE 1.66 6.4 27.70 25.70 50 26.12 343 26.19 25.75 +.18 -.5 Allstat pfF N ALLpF 1.56 6.0 27.83 25.02 6 26.17 70 26.47 26.00 -.08 -1.6 AllyFincl N ALLY .52 1.9 12 31.29 18.26 1334 26.89 10713 27.50 26.67 -.05 -7.8tAlmadM n A AAU 1.53 .70 99 .73 864 .79 .70 -.03 -29.1 AlnylamP Q ALNY 153.99 62.96 531 99.98 2968 103.75 96.72 -2.83 -21.3 AlphaOmg Q AOSL 21 20.40 12.92 85 15.87 569 15.90 14.89 +.78 -3.0 AlpUSQVal N QVAL 1.35e 4.4 33.51 24.74 225 30.76 427 30.87 30.49 +.19 +.2 AlpValuIntl N IVAL 1.35e 4.2 35.03 29.78 6 32.11 36 33.07 32.04 -.75 -2.8 AlpMoIntQ N IMOM 33.00 25.69 10 30.62 25 30.84 30.38 +.32 +.8 AlpMoUSQ N QMOM 31.67 24.73 1 31.54 4 31.64 31.12 +.07 +10.3 AlpArcVl n N VMOT 31.39 24.95 3 29.56 45 29.96 29.35 -.06 +2.0 AlphaPro A APT 18 4.25 2.70 18 3.55 183 3.80 3.40 -.10 -11.3 Alphabet C Q GOOG 28 1186.89 894.79 879 1075.66 6250 1088.00 1061.71 +9.30 +2.8 Alphabet A Q GOOGL 33 1198.00 915.31 1101 1084.08 6447 1093.30 1066.96 +14.44 +2.9 Alphatc rs Q ATEC 4.27 1.58 34 3.93 358 4.08 3.75 +.20 +47.7 AlpImmu n Q ALPN 12.87 2.15 19 9.27 221 10.57 8.82 -.68 -17.2 AlpTotDiv N AOD .69 7.7 10.03 8.39 8.97 -5.3 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 43.09 12 43.26 42.65 +.39 -4.1 AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 3 69.13 22 69.86 69.13 +.03 -.6 AlpDisrTc n N DTEC 29.82 24.40 1 27.73 25 27.97 27.54 -.04 +10.0sAlpsRtSec n Q SWIN 31.58 26.65 31.34 15 31.58 31.24 -.01 +5.3 AlpBzSoMed N BUZ 36.29 27.87 0 35.53 12 35.73 35.34 +.21 +10.9 AlpsRivFlex N RFFC 35.25 30.68 10 33.65 47 33.90 33.38 +.22 -3.1 Alps RivDiv N RFDA 33.92 28.11 7 32.21 37 32.51 32.11 +.11 +1.7 AlpRvrCare N RFCI 26.24 23.73 16 23.96 52 23.96 23.76 +.19 -3.0 AlpRivUncn N RFUN 26.57 25.07 5 25.09 30 25.14 25.07 +.03 -3.7 AlpSprtJG N SGDJ 38.94 27.95 4 29.89 50 30.29 29.71 -.01 -11.0sAlpMedBrk N SBIO 37.83 24.10 44 37.23 264 37.83 36.62 -.12 +13.5 AlpSprotG N SGDM .12e .6 22.94 18.32 20 19.57 80 19.86 19.14 +.19 -5.5 AlpWkplEq N EQLT .42e 1.2 39.15 32.79 0 36.48 2 36.66 36.40 +.05 +.7 AlpEDvDg N EDOG .73e 3.2 27.38 22.87 4 23.14 36 23.27 22.97 +.23 -9.0 AlpAlerEn N ENFR 1.35e 6.3 24.50 19.24 10 21.33 30 21.99 21.07 -.41 -7.6 AlpIntDvDg N IDOG 1.47e 5.2 30.26 26.05 20 28.01 163 28.83 27.98 -.58 -2.2 AlpBarr400 N BFOR .25e .6 44.22 36.66 4 43.17 36 43.73 43.10 -.15 +3.8 AlpRivStInc N RIGS .30e 1.2 25.76 24.33 26 24.43 182 24.48 24.35 +.03 -2.8 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 69 44.56 653 45.15 44.41 -.10 -2.7 AlpAlerMLP N AMLP 1.35e 13.3 12.15 9.01 16710 10.12 63174 10.58 9.94 -.27 -6.2 Altaba Q AABA 80.56 49.90 1432 77.43 21747 78.25 75.44 +1.50 +10.9 Altair A n Q ALTR 37.19 16.55 173 35.31 1008 36.15 34.68 -.53 +47.6 Alteryx n N AYX 39.21 17.77 273 32.49 3972 33.74 30.92 +1.64 +28.6 Altice n N ATUS 35.29 16.25 3274 18.48 25876 20.50 18.10 -2.21 -13.0tAltimm rs Q ALT 4.75 .41 597 .50 8062 .66 .41 -.01 -74.8 AltisrcAst A AAMC 116.00 55.00 1 66.00 5 66.50 62.00 +.95 -19.1 Altisrce n Q ASPS 2 31.49 19.28 84 27.67 807 29.77 26.65 -1.62 -1.2 AltraIndlM Q AIMC .68 1.6 24 53.70 38.80 89 42.55 532 44.50 42.25 -.85 -15.6 Altria N MO 2.80f 5.0 18 77.79 53.91 5252 55.63 34894 56.15 55.14 +.09 -22.1 AlumChina N ACH 23.54 11.26 44 12.98 279 13.78 12.91 -.87 -27.6 AmTrstFn Q AFSI .34 2.5 14 16.37 8.80 1022 13.64 12734 14.32 13.60 -.12 +35.5 ATrFn pfA N AFSIpA 1.69 8.5 25.28 13.96 6 19.79 73 19.84 18.96 +.40 -3.9 AmTrF pfB N AFSIpB 1.81 8.9 25.23 12.92 6 20.35 73 20.68 19.76 +.73 -6.9 AmTrF pfC N AFSIpC 1.91 9.2 25.57 14.91 10 20.65 54 20.76 19.77 +.76 -8.2 AmTrF pf F N AFSIpF 24.19 13.93 24 19.52 264 19.92 19.05 -.03 -4.9 AmTrF pfE N AFSIpE 26.09 14.80 7 22.70 77 22.77 21.52 +.72 -1.0 AmTrFn 7.5 N AFST 27.79 23.30 6 24.53 80 25.32 24.29 -.44 -5.3 AmTrFn 55 N AFSS 1.81 7.5 26.36 21.41 18 24.08 92 24.73 24.01 -.32 -3.7 Market profile NYSE American Nasdaq MicronT 53,988,900 61.35 -.14 AMD 43,793,900 13.54 +.13 CSVixSh rs 31,437,500 4.82 +.09 VistaGn n 27,912,700 1.47 +.50 PwShs QQQ 27,426,700 169.72 +.17 MarvellTch 24,161,400 22.49 +.54 Roku n 21,169,300 38.54 +2.55 Intel 18,508,000 55.44 +.69 Microsoft 17,942,600 98.36 +.05 Apple Inc 17,186,700 188.58 +.43 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2679.09 -18.30iShIndia bt 6,082,100 33.44 +.57 NthnO&G 4,865,700 2.73 -.08 TransEntx 2,900,300 3.13 -.04 NwGold g 2,770,000 2.37 -.03 SRC Eng 2,733,000 12.14 -.30 B2gold g 2,590,500 2.66 -.06 GranTrra g 2,293,200 3.12 -.17 CheniereEn 1,973,300 62.16 +.49 KlondexM g 1,077,000 2.51 +.01 SandstG g 1,010,000 4.63 -.04 TransEntx 34,624,400 3.13 +.09 Globalstar 31,762,800 .54 -.13 BioPhrmX 29,361,400 .23 +.02 NthnO&G 27,638,100 2.73 +.32 iShIndia bt 19,032,100 33.44 +.51 Neovasc g 533,528,600 .04 +.01 MicronT 378,511,100 61.35 +7.96 AMD 233,061,600 13.54 +.54 CSVixSh rs 181,050,200 4.82 -.32 PwShs QQQ 134,516,200 169.72 +2.26 FRIDAY MOST ACTIVEName Vol Last Chg 12634.94 -61.75 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE ChesEng 71,823,800 4.30 -.25 S&P500ETF 56,322,000 272.15 -.65 GenElec 49,573,900 14.63 +.03 Petrobras 48,154,000 12.61 -.17 VanEGold 45,365,700 22.31 -.34 BkofAm 44,108,200 30.16 -.05 US OilFd 40,553,200 13.68 -.61 SpdrOGEx 39,726,600 40.88 -1.33 iShEMkts 39,374,400 46.43 +.19 SPDR Fncl 39,270,900 27.85 -.09 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 453,631,200 14.63 -.34 ChesEng 423,928,200 4.30 +.24 S&P500ETF 307,945,000 272.15 +.82 BkofAm 282,000,200 30.16 -.10 iShEMkts 281,736,200 46.43 +.36 WestmRs s 2.41 +97.2 UnvslCp 66.00 +37.4 FootLockr 55.74 +28.3 Huya n 23.93 +25.7 Tiffany 129.21 +25.0 OneSmart n 13.38 +24.5 SandRMs2 1.70 +23.2 AEqInvLf 35.36 +22.5 WEEKS BIGGEST GAINERSName Close Chg ZoesKitchn 8.65 -47.3 BristowGp 12.55 -32.4 CinciBell rs 12.55 -26.4 Qudian n 8.76 -23.7 Petrobras 12.61 -21.9 Luxoft 33.00 -21.2 PetrbrsA 10.82 -21.1 WEEKS BIGGEST LOSERSName Close Chg LilisEn n 5.77 +30.2 BlonderT 1.18 +24.2 BirksGrp 1.48 +21.3 Enservco 1.40 +17.6 IntellgSys 8.10 +17.4 Cel-Sci rs 3.20 +15.9 inTestCorp 7.80 +13.9 NthnO&G 2.73 +13.3 WEEKS BIGGEST GAINERSName Close Chg RegHlt pfA 2.50 -29.6 OrchidsPP 4.57 -25.3 TrnsatlPet 1.70 -19.0 AmpioPhm 2.05 -18.3 Pfenex 5.79 -17.8 Innsuites 2.04 -13.2 RingEngy 13.98 -12.6 SenesTc n 1.22 +286.1 CmstkH rs 3.97 +78.0 SifyTech 1.93 +67.1 Avingr nrs 2.01 +52.3 ArQule 5.15 +51.9 GblEagEnt 1.99 +49.6 VistaGn n 1.47 +47.7 Adomani n 1.64 +46.4 RecroPhm 5.55 -52.6 SesenBio 1.74 -42.0 LegcyR pfB 7.85 -41.2 LegcyR pf 9.34 -39.7 LegacyRes 5.11 -36.2 MyndAn n 2.27 -31.6 NovumeS n 1.56 -28.87433.85 +9.43How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); 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; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; 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; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ 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.5 „ 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. 6 „ 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 profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq p 1,293 1,527 135 Volume (000s) New Highs New Lows 2,955 73 40 Advanced Declined Unchanged 160 141 28 Volume (000s) New Highs New Lows 329 3 6 Advanced Declined Unchanged 1,444 1,367 195 Volume (000s) New Highs New Lows 3,006 116 38 Advanced Declined Unchanged 1,670 1,294 61 Volume (000s) New Highs New Lows 3,025 277 125 Advanced Declined Unchanged 160 164 14 Volume (000s) New Highs New Lows 338 16 18 Advanced Declined Unchanged 1,590 1,407 81 Volume (000s) New Highs New Lows 3,078 366 126 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 57

AmTrF pfD N AFSIpD 1.88 9.0 25.46 14.42 10 20.78 80 20.83 19.92 +.65 -6.4 Amarin Q AMRN 4.60 2.66 1199 3.07 9741 3.30 2.98 -.20 -23.4 Amazon Q AMZN 1638.10 927.00 2624 1610.15 14973 1614.12 1566.34 +35.78 +37.7 AmbacFin Q AMBC 8 22.02 13.17 278 18.63 2219 19.49 18.47 -.21 +16.6 Ambarella Q AMBA 25 66.23 40.06 368 50.30 3677 51.48 48.69 -.16 -14.4 AmberRd N AMBR 10.29 6.14 47 9.35 240 9.62 9.06 -.02 +27.4 Ambev N ABEV .05e .9 9 7.43 5.30 17543 5.45 118684 5.57 5.41 -.06 -15.6 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 553 66.88 2832 67.21 65.20 +1.54 +2.1tAmedica rs Q AMDA 6.94 1.02 164 1.12 3270 1.24 1.02 -.04 -65.7sAmedisys Q AMED 43 75.53 45.60 203 74.60 978 75.59 71.74 +41.5 AMERCO Q UHAL 2.50e 18 400.99 326.30 60 355.90 278 357.63 350.81 +.18 -5.8 Ameren N AEE 1.83 3.1 21 64.89 51.89 1347 58.87 8421 59.22 55.80 +2.61 -.2 Ameresco N AMRC 19 13.20 5.25 101 11.40 346 11.85 11.25 -.25 +32.6tAmeriHld n Q AMRH 13.50 .70 36 .85 617 1.12 .70 -.26 -72.7 AFMulti Q ATAX .50 7.9 22 6.50 5.75 48 6.30 268 6.35 6.20 +.05 +4.1 AMovilL N AMX .17e 1.1 12 19.91 15.63 2019 16.18 15285 16.60 16.01 -.17 -5.7 AmMovl A N AMOV 19.87 15.52 1 16.18 36 16.48 15.99 +.01 -4.9sAmCarM Q CRMT 15 66.10 33.05 72 64.65 802 66.20 54.55 +10.05 +44.8 AmAirlines Q AAL .40 .9 8 59.08 40.65 6516 44.91 26335 45.82 42.27 +1.53 -13.7 AmAssets N AAT 1.08f 3.0 22 41.69 30.62 182 35.47 1146 35.83 33.89 +1.39 -7.2 AmAxle N AXL 5 20.27 13.38 815 16.36 6568 16.55 16.03 +.24 -3.9 AmCampus N ACC 1.84f 4.8 38 49.26 34.52 424 38.30 3126 38.79 36.64 +1.45 -6.7 ACapSenF Q ACSF 1.16 9.4 6 13.65 10.35 56 12.30 311 12.39 12.30 -.10 +16.9 AEagleOut N AEO .55f 2.4 21 23.23 10.23 3008 22.97 21770 23.22 21.86 -.13 +22.2 AEP N AEP 2.48 3.7 17 78.07 63.32 2039 67.22 13653 67.39 64.58 +2.29 -8.6 AmElTech Q AETI 2.25 .62 25 .81 1010 1.00 .70 +.01 -46.0 AEqInvLf N AEL .24f .7 21 35.79 23.02 847 35.36 7047 35.47 28.92 +6.49 +15.1sAmExp N AXP 1.40 1.4 16 103.24 75.98 1850 101.10 13438 103.24 100.47 +.11 +1.8 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 186 110.93 1272 112.15 110.04 +.49 +2.2 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 6 25.93 33 26.02 25.70 +.12 -1.1 AFnclGp 55 N AFGH 1.50 5.9 28.40 25.00 19 25.40 70 25.69 25.26 -.19 -3.1 AHm4Rent N AMH .20 1.0 23.23 18.39 954 19.62 10349 19.87 19.50 -.08 -10.2 AHm4Rn pfD N AMHpD 1.63 6.5 27.73 24.61 3 25.09 20 25.43 24.97 -.05 -8.4 AHm4R pfE N AMHpE 1.59 6.4 27.53 24.53 7 24.89 20 25.00 24.56 +.23 -7.1 AH4Rn pfG N AMHpG 1.47 6.4 26.38 22.27 8 23.09 41 23.28 22.78 +.05 -8.3 AHm4R pfF N AMHpF 26.27 22.43 2 23.69 25 23.90 22.77 +.53 -7.3 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 2877 53.30 22457 55.65 53.02 -1.85 -10.5 AmLorain A ALN .52 .14 48 .18 809 .21 .15 +.02 +2.8 AMidstrm N AMID 1.65 16.4 15.25 9.42 475 10.05 1781 11.35 9.85 -1.10 -24.7 AmerNtl Q AMNB 1.00 2.5 18 43.00 34.60 8 40.05 34 40.05 38.65 +1.35 +4.6 AmNatIns Q ANAT 3.28 2.7 22 134.03 110.43 33 119.51 183 122.47 119.29 -1.86 -6.8 AmOutBr Q AOBC 8 24.49 8.32 799 12.53 4772 12.62 11.43 +1.05 -2.4 AmPubEd Q APEI 35 45.75 17.40 150 41.50 1052 42.30 39.35 +1.95 +65.7 AmRailcar Q ARII 1.60 3.9 5 42.52 34.29 25 40.63 303 42.37 40.09 -.40 -2.4 AmrRlty N ARL 21.57 7.55 25 13.57 40 15.35 12.60 -.18 +5.6 AmRenAs n N ARA 24.07 9.91 97 14.80 421 15.48 14.40 -.48 -14.9 AmrRvr Q AMRB .20 1.3 30 16.49 12.21 0 15.94 26 15.99 15.45 +.44 +4.6 AmShrd A AMS 13 4.25 2.25 1 2.76 34 2.90 2.70 +.01 +6.3sASoft lf Q AMSWA .44 3.2 26 13.79 9.00 34 13.62 294 13.79 13.15 +.50 +17.1 AmStsWtr N AWR 1.02 1.8 30 60.00 45.13 245 55.69 1033 56.41 53.93 +1.03 -3.8 AmSupr rs Q AMSC 7.15 2.89 117 6.45 435 6.93 6.32 -.26 +77.7 AmTower N AMT 3.08f 2.3 40 155.28 125.24 1485 136.33 9731 137.72 135.06 -.72 -4.4 AVangrd N AVD .08 .4 40 24.00 16.70 79 21.40 484 22.25 21.05 -.65 +8.9 AmWtrWks N AWK 1.82f 2.2 36 92.37 76.04 1033 82.99 4262 83.21 80.05 +2.54 -9.3 AWoodmk Q AMWD 25 148.44 78.75 298 88.55 859 91.40 84.15 -1.20 -32.0 Amerigas N APU 3.80 9.3 33 48.37 39.41 117 40.96 730 41.24 40.67 +.03 -11.4 Ameriprise N AMP 3.60f 2.5 12 183.90 118.84 942 142.23 5456 145.21 140.21 +1.22 -16.1 AmerisBc Q ABCB .40 .7 21 59.05 41.05 542 56.15 1124 57.05 55.25 +.10 +16.5 Amerisafe Q AMSF .88 1.5 24 67.82 51.20 31 59.95 267 61.00 59.55 +.05 -2.7 AmrSvFin Q ASRV .06 1.4 4.40 3.80 15 4.30 125 4.35 4.25 +.03 +3.6 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 786 85.49 5091 86.13 82.34 +.72 -6.9 AmesNatl Q ATLO .92f 3.1 20 31.90 26.00 4 30.10 32 30.25 29.58 +.30 +8.1 Ametek N AME .36 .5 31 79.32 59.56 987 75.09 5758 76.69 74.21 -.45 +3.6 Amgen Q AMGN 5.28 3.0 15 201.23 152.16 1789 178.24 13797 180.26 175.90 +1.94 +2.5 AmicusTh Q FOLD 17.40 7.46 868 15.79 16934 16.85 15.01 -.95 +9.7 AmiraNatF N ANFI 7.05 1.62 203 2.28 1126 2.33 2.18 -.02 -45.3 AmkorTch Q AMKR 8 12.35 8.19 1146 9.18 3607 9.24 8.66 +.48 -8.7 Ampco N AP 18.60 8.49 19 9.80 153 10.10 8.80 +.15 -21.0 Amphastar Q AMPH 20.45 14.40 458 16.00 1074 16.93 15.98 -.63 -16.8 Amphenol N APH .92f 1.1 35 93.62 72.35 1100 87.27 5663 89.20 86.82 -.71 -.6 AmpioPhm A AMPE 4.95 .38 906 2.05 4211 2.54 1.93 -.46 -49.6 AmpOnRt ef Q IBUY 47.99 32.87 20 46.80 262 47.09 46.16 +.34 +14.5 AmpSrLn n N YESR 28.57 23.85 1 24.75 3 24.90 24.74 +.08 +1.4 AmpDivOpt N DIVO 30.56 25.82 1 28.40 5 28.86 28.40 -.17 -2.1 Ampliph rs A APHB 2.05 .67 144 1.21 616 1.25 1.14 +.04 +19.8 Amrep N AXR 9 7.71 6.20 8 7.16 10 7.24 7.00 -.05 +2.0 AmtechSys Q ASYS 15.45 6.76 184 8.93 1223 9.43 8.74 +.11 -11.3 Amyris rs Q AMRS 7.30 1.86 670 5.03 2597 5.55 4.90 -.33 +34.1sAnadarko N APC 1.00 1.5 79 72.70 39.96 5819 67.59 26331 72.70 66.22 -2.98 +26.0 Anadrk 18 N AEUA 3.75 11.9 44.93 28.60 413 31.62 1585 32.72 30.83 +.31 -8.8 AnalogDev Q ADI 1.92f 2.0 46 98.38 76.07 1340 95.45 10237 96.37 93.99 +.57 +7.2 Anlogic Q ALOG .40 .5 101.80 66.00 192 83.60 998 84.00 83.50 -.15 -.2 Anaptys n Q ANAB 134.00 18.15 645 77.90 1952 89.43 75.00 -9.67 -22.7 Anavex rs Q AVXL 6.27 1.85 173 2.72 1142 2.79 2.43 +.15 -15.5 AnchBcWA Q ANCB 18 25.50 23.70 1 25.50 6 25.50 25.40 +.10 +2.8 Andeavor N ANDV 2.36 1.7 41 147.28 82.01 1674 141.19 8409 146.74 139.34 -3.52 +23.5 AndeavLog N ANDX 4.42f 10.3 22 55.21 40.66 616 42.82 2593 45.10 41.72 -2.02 -7.3 Andersons Q ANDE .66 2.0 38.05 29.60 139 32.85 666 33.00 31.98 +.55 +5.5 Anf DvAlt n N DALT 10.57 9.62 10.06 20 10.08 9.88 +.06 -1.0sAngioDyn Q ANGO 20.71 14.97 96 20.62 837 20.78 19.92 +.54 +24.0tAnglogldA N AU 12.40 8.02 3140 8.45 17403 8.54 8.02 +.22 -17.1 ABInBev N BUD 3.19e 3.4 23 126.50 92.97 1883 94.72 12227 95.87 93.95 +.42 -15.1 AnikaTh Q ANIK 19 69.81 30.91 128 40.31 926 42.51 38.52 +1.37 -25.2 Anixter N AXE 14 88.85 56.25 164 61.10 647 64.20 60.75 -1.45 -19.6 Annaly N NLY 1.20 11.5 12 12.73 9.95 6633 10.46 37688 10.54 10.31 +.06 -12.0 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 10 25.63 58 25.69 25.52 +.04 +.5 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 45 25.43 125 25.56 25.41 -.01 +.3 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 131 23.89 530 23.97 23.75 +.05 -3.6 Annaly pfF N NLYpF 26.59 24.54 172 25.49 513 25.52 25.30 +.20 -1.3 Ansys Q ANSS 50 173.20 119.20 323 162.32 1955 166.76 161.10 -2.61 +10.0 AntaresP Q ATRS 4.09 1.58 523 2.43 3015 2.58 2.42 -.09 +22.1 Antero n N AMGP .16e .9 22.87 14.85 295 18.21 2585 18.76 17.93 -.07 -7.7 AnteroMid N AM 1.56f 5.4 22 35.55 24.20 603 28.87 3842 30.00 28.05 +.71 -.6 AnteroRes N AR 1.00 5.5 38 22.68 16.31 3522 18.27 15209 19.78 17.78 -.84 -3.8 Anthem N ANTM 3.00 1.3 15 267.95 179.40 796 232.39 4252 235.07 229.05 +.52 +3.3tAntherP rs Q ANTH 2.97 .22 902 .23 5024 .29 .21 -.06 -86.1 Anworth N ANH .60 12.0 10 6.35 4.55 512 5.02 2601 5.03 4.83 +.17 -7.7 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 26.20 6 26.30 26.10 -.9 Anwrth pfB N ANHpB 1.56 6.0 30.92 24.60 26.00 2 26.00 25.43 +.61 -5.3 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 1 25.02 20 25.06 24.95 -.01 -.6 Aon plc N AON 1.60f 1.1 28 152.78 129.62 695 142.22 4452 143.61 140.74 +.92 +6.1 Apache N APA 1.00 2.5 25 51.21 33.60 4953 39.28 15466 44.76 39.00 -4.63 -7.0 AptInv N AIV 1.52 3.8 46.72 37.97 477 39.67 4262 40.02 38.62 +.87 -9.2 AptInv pfA N AIVpA 1.72 6.5 27.80 25.56 22 26.44 25 27.75 25.63 +.88 -3.5 Apellis n Q APLS 32.00 12.45 168 20.24 1450 24.25 19.38 -4.44 -6.7 ApogeeE Q APOG .63 1.5 15 59.76 37.24 196 42.72 930 43.53 42.43 +.32 -6.6 ApolloCRE N ARI 1.84 9.9 11 19.26 17.56 515 18.58 3698 18.64 18.36 +.14 +.7 ApoCRE pfC N ARIpC 25.89 24.80 13 25.46 41 25.70 25.28 +.07 -1.4 ApollEnd rs Q APEN 8.50 3.55 31 6.85 102 6.90 6.15 +.31 +22.3 ApolloGM N APO 1.95e 6.2 11 37.35 25.61 807 31.62 11234 31.75 29.47 +2.34 -5.5 ApollG pfA N APOpA 1.60 6.3 26.62 23.98 25 25.50 140 25.50 25.14 +.38 -3.0 ApolloInv Q AINV .60 10.5 6.48 5.18 738 5.73 5697 5.75 5.53 +.08 +1.2 ApolloI 43 N AIY 1.72 6.8 26.86 25.13 8 25.27 73 25.27 25.17 +.06 -3.1 ApolMed n Q AMEH 30.00 10.00 20 13.60 102 16.43 13.50 -2.20 -43.3 ApollSrFlt N AFT 1.08a 6.5 18.69 16.08 97 16.55 423 16.73 16.53 +2.0 ApolloTact N AIF 1.20a 7.6 16.59 15.37 55 15.71 254 15.84 15.62 -.02 -.3 AppFolio n Q APPF 58.40 27.20 92 56.00 640 56.90 53.05 -1.80 +34.9 Appian A n Q APPN 43.26 14.60 208 31.19 1338 32.00 29.61 -.30 -.9 AppHReit n N APLE 1.20 6.3 30 20.19 16.72 728 19.06 5726 19.10 18.46 +.67 -2.3 Apple Inc Q AAPL 2.92f 1.5 22 190.37 142.20 17187 188.58 112762 189.65 185.76 +2.27 +11.4 ApplRecy h Q ARCI 1.75 .52 28 .84 818 .95 .74 -.01 -19.4 ApldDNA Q APDN 3.45 .90 13 1.52 109 1.53 1.48 -4.4 AppGenTc Q AGTC 6.05 3.25 151 4.63 645 5.75 4.50 -1.03 +28.5 ApldIndlT N AIT 1.20 1.7 19 75.40 54.00 181 69.20 976 72.55 68.35 -2.15 +1.6 ApldMatl Q AMAT .80f 1.6 16 62.40 40.79 11421 50.85 76756 51.37 49.37 +1.54 -.5 ApldOptoel Q AAOI 13 103.41 22.54 693 34.49 2866 35.26 32.77 +1.27 -8.8 Approach Q AREX 13 4.21 2.19 585 2.88 3729 3.26 2.78 +.13 -2.7 Apptio n Q APTI 33.28 15.21 189 31.81 1986 32.23 31.01 +.08 +35.2 ApricusB rs Q APRI 3.34 .25 143 .29 2523 .32 .29 -.01 -84.0 Aptargrp N ATR 1.28 1.4 28 96.39 79.97 155 94.08 765 94.95 93.36 +.52 +9.0 AptevoTh n Q APVO 6.35 1.15 73 5.43 623 5.90 5.05 -.24 +28.1sAptiv N APTV .22 .2 19 98.79 70.51 885 97.65 6279 98.79 96.74 +.31 +15.1 AptoseB g Q APTO 3.97 1.00 312 3.60 1872 3.65 3.26 +.16 +60.7 AquaAm N WTR .82 2.4 26 39.55 32.30 390 34.82 2269 34.84 33.25 +1.48 -11.2 AquaMetal h Q AQMS 13.85 1.42 433 3.16 3317 4.09 3.13 -.39 +48.4 AquaB Tc n Q AQB 9.99 2.25 9 2.95 126 3.18 2.90 -.13 -16.2 Aquantia n N AQ 18.49 9.60 287 11.97 1287 12.01 11.40 +.40 +5.6 Acquavnt n N WAAS 17.70 10.87 34 14.48 199 14.63 13.84 +.47 -6.7 AquinoxPh Q AQXP 16.90 10.02 81 13.16 363 13.28 12.25 +.48 +11.9sArQule Q ARQL 4.67 .94 4072 5.15 13814 5.29 3.49 +1.76 +212.1 Aradigm h Q ARDM 7.35 1.03 10 1.37 342 1.47 1.28 -.08 -79.6tAralezPh Q ARLZ 2.98 .36 1139 .37 7812 .44 .36 -.04 -73.7 Aramark N ARMK .42 1.1 20 46.09 36.29 808 38.73 5959 39.42 38.03 +.73 -9.4 AratanaTh Q PETX 7.67 3.67 175 5.37 972 5.56 5.29 +.03 +2.1 ArborRT N ABR 1.00f 10.6 7 9.51 7.88 352 9.44 3747 9.50 9.26 +.18 +9.3 Arbor prA N ABRpA 2.06 8.0 25.98 24.81 1 25.69 6 25.83 25.55 +.07 +1.4 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 1 25.22 7 25.27 25.17 -.06 -1.3 ArborR pfC N ABRpC 2.13 8.2 26.68 25.51 25.95 3 25.97 25.70 +.05 -.9 ArbutusB g Q ABUS 8.25 3.20 97 5.75 491 6.15 5.65 -.35 +13.9sArcBest Q ARCB .32 .7 16 49.85 17.70 369 47.10 1768 49.85 46.80 -.65 +31.7 ArcadB rsn Q RKDA 66.56 3.60 98 9.98 1417 11.11 9.61 +.18 +81.5 ArcelorM rs N MT .10p 8 37.50 19.59 1453 33.05 14944 35.53 32.74 -2.20 +2.3 ArchCap Q ACGL 24 102.60 77.12 463 79.01 2151 79.99 77.86 +.34 -13.0 ArchCap pfF Q ACGLO 1.36 5.6 25.99 23.67 10 24.10 130 24.23 23.92 +.15 -4.9 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 19 23.81 252 23.96 23.62 +.21 -5.2 ArchCoal N ARCH 1.60 2.0 8 102.61 60.13 219 80.61 1243 81.39 78.46 +1.46 -13.5 ArchDan N ADM 1.34 3.0 18 46.25 38.59 2793 44.55 16708 45.73 44.32 -.47 +11.2 Archrock N AROC .48 4.2 31 13.01 8.25 1154 11.35 6263 12.40 11.15 -.60 +8.1 Arcimoto n Q FUV 6.35 2.50 20 3.13 99 4.00 2.97 +.18 -21.9 Arconic N ARNC .24 1.3 31.17 16.66 2777 18.43 18145 18.93 18.14 +.35 -32.4tArconic pf A ARNCp 3.75 4.4 92.00 85.00 2 86.01 3 88.00 84.56 -1.24 +.2 ArcosDor N ARCO 37 10.80 6.95 849 7.75 6855 8.20 7.05 +.70 -25.1 ArcturusT rs Q ARCT 15.19 4.78 16 6.10 198 7.43 6.03 +.01 -23.3 ArcusBio n N RCUS 19.67 13.26 172 16.25 443 17.14 15.51 +.13 -5.5 Ardaugh n N ARD .56 3.1 24.54 17.43 73 18.15 287 18.36 17.70 +.42 -14.0tArdelyx Q ARDX 8.65 3.75 2352 4.15 15666 5.85 3.75 -1.65 -37.1 ArdmoreSh N ASC 9.05 6.40 211 8.05 700 8.15 7.68 +.10 +.6 ArenaPh rs Q ARNA 47.64 12.20 549 45.33 2456 47.20 44.68 -.20 +33.4 AresCap Q ARCC 1.52 9.1 9 16.96 15.03 954 16.74 7455 16.78 16.54 +.18 +6.5sAresCmcl N ACRE 1.12f 8.2 12 13.98 11.96 63 13.68 915 13.98 13.40 -.16 +6.0sAresDyCr N ARDC 1.40 8.6 16.73 15.48 131 16.32 410 16.73 16.25 -.06 -.6 AresMgmt N ARES 1.18e 5.5 14 25.95 17.25 153 21.40 1151 21.95 21.10 -.35 +7.0 AresMg pfA N ARESpA 1.75 6.5 27.43 25.31 3 26.72 73 26.80 26.62 +.01 +.8 Argan N AGX 1.25e 7 69.95 36.30 240 39.15 1411 40.33 37.00 +.05 -13.0 Argenx n Q ARGX 99.99 19.00 58 96.31 485 98.41 93.94 +1.78 +52.5 ArgoGp42 N AGIIL 1.63 6.4 25.51 25.00 3 25.48 41 25.48 25.41 +.04 +.8 ArgoGpInt N AGII 1.08b 1.8 13 65.90 48.83 109 61.50 538 62.70 60.65 +.15 +14.7 AristaNetw N ANET 52 311.67 141.78 532 255.75 3500 257.10 248.00 +7.66 +8.6 ArkInnova N ARKK 45.35 27.70 184 43.19 1408 43.50 42.48 +.57 +16.5 ArkIndInno N ARKQ 37.14 27.57 16 34.02 138 34.52 33.75 -.17 +3.3 ArkGenom N ARKG 30.51 19.97 50 28.89 653 29.23 27.70 +.76 +18.0 ArkWebX.O N ARKW .94p .7 55.31 32.60 87 53.34 538 53.50 52.06 +.73 +15.8 Ark 3dPr n N PRNT 27.21 22.65 4 24.95 30 25.43 24.92 -.13 +2.4 Ark IsrTc n N IZRL 22.04 19.16 4 20.74 31 20.78 20.50 +.27 +1.9 ArkRst Q ARKR 1.00 3.8 96 29.49 21.75 6 26.01 28 27.15 24.53 -.69 -3.8 ArlingAst N AI 2.20 19.6 6 15.03 9.90 313 11.25 1927 11.34 11.05 +.15 -4.5 ArlingAst23 N AIW 1.66 6.8 25.45 23.58 0 24.24 8 24.39 23.88 +.30 -.8 ArlingAst25 N AIC 1.69 7.1 24.97 23.05 3 23.81 17 24.00 23.54 +.11 -1.8 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 6 24.63 27 24.92 24.35 +.28 -1.2 ArmadaHof N AHH .80 5.6 19 16.00 12.67 162 14.33 1953 14.50 13.69 +.60 -7.7 ArmrR pfA N ARRpA 2.06 8.1 25.83 23.71 4 25.40 11 25.43 25.19 +.19 -.2 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 19 24.83 47 24.91 24.80 -.03 -.7 ArmourR rs N ARR 2.72 11.8 5 27.60 21.40 221 22.96 1434 23.14 22.59 +.27 -10.7 ArmsFloor N AFI 64 18.96 12.03 65 13.40 406 13.79 13.10 -.17 -20.8 ArmstrWld N AWI 14 64.60 41.20 194 61.15 1686 61.58 60.00 +.25 +1.0 Arotech Q ARTX 27 4.35 2.70 81 3.80 589 3.84 3.67 +.05 +7.0 ArrayBio Q ARRY 18.78 7.15 1305 15.89 9879 16.08 15.27 +.14 +24.1 ArrisIntl Q ARRS 29 30.38 22.60 679 25.60 5116 26.57 25.37 -.75 -.4 ArrwDJYld N GYLD 1.59e 9.2 19.24 16.98 8 17.37 29 17.79 17.33 -.12 -3.4 ArrowEl N ARW 11 87.26 72.31 278 74.22 1939 75.85 73.84 -.40 -7.7 ArrowFn Q AROW 1.00b 2.7 17 38.60 29.81 8 37.70 64 38.00 37.30 +.05 +11.0 ArwDWATc Q DWAT .09e .8 12.50 10.68 11.95 3 12.03 11.94 +.04 +2.6 ArrowPhm Q ARWR 10.38 1.42 1438 10.05 5553 10.35 9.56 +.05 +173.1 Arsanis n Q ASNS 18 28.69 10.40 32 16.65 139 19.41 14.91 -2.63 +30.5 ArtesRes Q ARTNA .95f 2.5 26 43.22 32.00 20 38.58 84 38.90 36.52 +1.84 +.1 ArtisanPtr N APAM 2.40a 7.3 22 41.45 27.80 182 33.10 1114 33.40 32.65 +.40 -16.2sArtsWay Q ARTW .05 1.7 5.45 2.00 20 3.00 1409 5.45 2.75 +.23 +.5 AskanoG g A AKG 1.95 .43 297 1.22 2015 1.28 1.18 -.05 +72.8 AsburyA N ABG 10 76.40 49.10 112 69.95 748 71.70 68.00 +.25 +9.3sAscenaRtl Q ASNA 3.36 1.67 1820 3.18 10217 3.36 3.05 -.02 +35.3 Ascendis n Q ASND 70.50 21.95 86 69.67 577 69.82 65.57 +3.38 +73.9 AscentCap Q ASCMA 17.84 2.11 53 2.15 323 2.37 2.12 -.19 -81.3sAshfordHT N AHT .48 6.6 7.32 5.42 334 7.28 1975 7.34 6.90 +.41 +8.2 Ashfrd pfD N AHTpD 2.11 8.1 26.00 25.06 5 25.94 31 25.99 25.77 +.16 +3.0 AshfHT pfF N AHTpF 1.84 7.9 25.50 22.21 2 23.25 19 23.39 23.05 +.11 -8.5 AshfrH pfG N AHTpG 1.84 7.9 25.44 22.23 14 23.40 39 23.49 23.11 +.10 -6.8 AshfrdH pfH N AHTpH 1.88 7.9 25.47 22.44 28 23.73 59 23.73 23.38 +.02 -6.6 AshfrdH pfI N AHTpI 1.88 8.0 25.16 22.62 29 23.38 541 23.54 23.33 -.11 -6.9 Ashford A AINC 20 109.82 47.03 6 77.89 18 82.59 76.72 -2.48 -16.2sAshland N ASH .90m 1.1 44 79.68 59.80 724 79.02 3802 79.68 77.23 +1.27 +11.0 AsiaPc N APB .61e 2.0 15.71 12.27 2 14.50 54 14.60 14.06 +.30 +.6 AsiaPWire Q APWC .10e 3.10 2.26 1 2.55 22 2.55 2.45 +.03 -7.3 AspenAero N ASPN 5.58 3.99 4 4.91 56 5.06 4.36 -.08 +.6 AspenGp n Q ASPU 9.61 5.35 13 7.67 164 8.25 7.67 -.51 -14.0 AspenIns N AHL .96 2.2 52.40 34.80 492 43.30 2471 44.10 42.65 +.30 +6.7 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 37 25.76 138 25.88 25.52 +.25 -5.6 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 22 24.35 89 24.64 24.09 +.14 -5.5sAspenTech Q AZPN 39 95.89 53.51 567 93.59 1958 95.89 93.22 -.40 +41.4 AssembBio Q ASMB 67.36 18.60 181 43.29 598 43.99 39.67 +1.47 -4.3 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 6 25.83 21 25.90 25.59 +.06 -5.0 AsscBc pf D N ASBpD 26.65 24.08 5 24.77 47 24.92 24.52 +.01 -4.6sAsscdBanc N ASB .60 2.2 19 27.95 20.95 1285 27.65 6494 27.95 26.95 +.70 +8.9sAssocCap n N AC .20 .5 39.45 32.20 18 39.45 88 39.80 37.25 +1.05 +15.7 Assurant N AIZ 2.24 2.3 38 106.99 84.34 587 96.50 4180 99.48 94.92 +1.14 -4.3 AssuredG N AGO .64 1.8 7 45.73 32.97 522 36.32 2791 36.47 35.70 +.68 +7.2 AsdGMu01 N AGOpB 1.72 6.6 26.44 25.36 4 25.87 18 25.95 25.79 +.02 -.5 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 5 25.55 44 25.59 25.25 +.37 -2.3sAsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 8 25.00 23 25.81 24.68 -.18 -.2 AstaFund s Q ASFI 5.30e 5.30 2.82 9 3.75 33 3.75 3.40 +.20 +8.9 Astec Q ASTE .40 .7 33 64.80 45.70 38 57.88 531 59.99 56.87 -1.09 -1.1 AsteriasBio A AST 3.75 1.20 119 1.60 687 1.85 1.55 -.15 -28.9sAstraZen s N AZN 1.37e 3.7 9 37.30 28.43 5445 37.04 29775 37.30 36.61 +.71 +6.7 AstroNova Q ALOT .28 1.4 40 19.90 11.00 5 19.75 80 19.90 18.25 +.10 +42.6 Astronics Q ATRO 61 49.45 23.95 51 35.16 384 36.58 34.45 -.70 -15.2tAstrotch rs Q ASTC 6.60 1.80 34 1.84 187 2.08 1.72 -.09 -45.1 AsureSftw h Q ASUR 19.78 9.89 78 16.91 974 17.15 16.20 +.18 +19.8 AtHomGr n N HOME 57 37.83 18.40 296 35.51 1843 37.47 34.80 -1.48 +16.8sAtaraBioth Q ATRA 54.45 11.80 311 50.20 3059 54.45 49.35 +.15 +177.3 Atento SA N ATTO .34p 14 12.90 6.68 111 7.75 806 8.35 7.55 +.10 -23.6 athenahlth Q ATHN 98 158.66 111.61 167 153.19 2366 157.85 151.00 +3.18 +15.1 Athene n N ATH 55.22 45.15 1047 47.05 5469 47.77 45.87 +.71 -9.0 Athenex n Q ATNX 20.79 11.21 178 16.21 909 17.15 16.17 -.79 +1.9 Athersys Q ATHX 2.63 1.29 422 2.47 3678 2.58 2.25 +.02 +36.5 AtkoreInt n N ATRK 24.48 15.05 852 21.66 6649 21.69 20.41 +.78 +1.0 AtlAcq rt Q ATACR .66 .33 .54 22 .55 .54 -.06 -10.0tAtlanAmer Q AAME .02 .7 4.00 2.56 1 2.70 11 2.85 2.56 -.06 -20.7sAtlCapBc n Q ACBI 35 21.00 15.20 68 21.00 508 21.00 18.75 +.50 +19.3 AtlCstFin Q ACFC 31 11.21 7.05 80 10.89 653 11.05 10.77 +.02 +15.5 AtlPwr g N AT .12 2.60 1.80 405 2.25 1496 2.25 2.15 +.05 -4.3 AtlanticaYd Q AY 1.18e 6.1 25.99 18.00 175 19.46 1363 19.73 19.37 -.14 -8.3tAtlanticus Q ATLC 2.76 1.62 0 1.63 53 2.14 1.62 -.37 -32.1 AtlasAir Q AAWW 8 70.00 47.25 193 68.80 693 69.95 66.60 -.40 +17.3 AtlasFin Q AFH 21.50 9.90 105 10.50 449 10.85 10.15 -.25 -48.9 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 3 24.85 6 25.00 24.80 +.10 -4.6 Atlassian n Q TEAM 66.00 32.58 707 62.94 5624 64.47 60.82 -.46 +38.3 ATMOS N ATO 1.94f 2.2 16 93.56 76.46 369 87.75 1921 88.20 84.65 +2.84 +2.2 Atomera n Q ATOM 8.00 2.45 6 5.85 118 6.10 5.54 +.02 +35.1 AtriCure Q ATRC 25.18 14.88 63 24.16 447 24.38 23.56 +.08 +32.5 Atrion Q ATRI 4.80 .8 45 694.00 516.85 10 589.75 37 612.00 574.10 -4.70 -6.5tAttisInd hn Q ATIS 3.63 .40 228 .45 4434 .65 .40 -.01 -58.0sAttunity Q ATTU 11.10 6.25 137 10.70 852 11.10 10.30 -.10 +53.3 aTyrPhm n Q LIFE 6.50 .80 114 .92 2456 .96 .83 -.03 -73.7 AubNB Q AUBN .96 2.2 19 48.95 33.22 3 43.02 36 43.94 40.65 +.12 +10.6 Audentes n Q BOLD 42.61 13.90 178 38.12 2837 39.12 35.85 -.12 +22.0 AudCodes Q AUDC 20 8.43 5.87 47 7.59 326 7.61 7.21 +.39 +3.1 AuriniaPh Q AUPH 7.68 4.41 302 5.84 2385 6.16 5.72 -.22 +28.9tAurynRs n A AUG 3.00 1.21 27 1.34 323 1.36 1.21 +.06 -18.3 AutoNatn N AN 12 62.02 38.59 459 46.15 5520 48.24 45.28 -.06 -10.1 AutoWeb Q AUTO 10 14.30 2.88 15 3.76 293 3.80 3.57 +.02 -58.3 Autodesk Q ADSK 141.26 99.22 6513 132.75 16816 139.94 131.15 -6.10 +26.6 Autohome N ATHM 17 107.54 40.65 514 100.48 2504 105.82 100.00 -2.52 +55.4 Autoliv N ALV 2.32 1.6 24 153.84 104.56 198 147.35 1491 151.60 144.94 -1.21 +16.0sAutoData Q ADP 2.76f 2.1 35 130.44 98.44 1321 130.65 8803 131.02 127.14 +1.74 +11.5 AutoZone N AZO 14 797.89 491.13 397 633.70 4210 710.00 597.00 -18.94 -10.9 AvadelPh Q AVDL 11 11.93 6.17 240 6.75 2262 7.09 6.34 -.23 -17.7 AvalonHld A AWX 3.64 1.83 1 2.23 22 2.24 2.14 +.05 +11.5 AvalonBay N AVB 5.88 3.6 21 199.52 152.65 463 161.76 4107 162.61 156.93 +4.00 -9.3 Avangrid n N AGR 1.73 3.2 40 54.55 43.13 406 53.42 3608 53.63 51.50 +1.95 +5.6 AvayaHl n N AVYA 19 23.76 19.08 539 22.40 3041 22.73 21.77 +.25 +12.0tAveThera n Q ATXI 8.58 3.28 39 3.85 1250 5.20 3.28 -.40 +6.4 AVEO Ph h Q AVEO 4.24 .63 881 2.22 7996 2.42 2.13 +.06 -20.4 AveryD N AVY 2.26f 2.1 28 123.67 83.10 307 108.48 2986 111.52 107.04 -.62 -5.6 Avianca N AVH .18e 2.3 9.76 6.37 83 7.66 478 7.85 7.53 +.02 -4.6 AviatNet rs Q AVNW 19.97 12.90 10 18.20 45 18.75 17.43 -.55 +20.0 AvidBios rs Q CDMO 5.78 2.24 238 3.39 1355 3.69 3.33 -12.6 AvidTech Q AVID 7.65 3.99 130 5.22 579 5.27 4.70 +.24 -3.2 Avingr nrs Q AVGR 38.24 .95 4583 2.01 62161 2.44 1.28 +.69 -72.4 AvinoSG g A ASM 1.89 1.14 66 1.35 369 1.41 1.32 -.05 +.7 AvisBudg Q CAR 14 50.88 20.71 816 42.11 11303 43.61 41.82 +.11 -4.0sAvista N AVA 1.49f 2.9 29 52.87 41.21 688 52.20 3578 52.87 52.06 +1.4 AvistaHl n Q AHPA 10.20 9.28 0 10.00 713 10.03 9.99 +.8 Avnet Q AVT .76 2.0 9 44.85 35.67 479 38.70 2661 39.93 38.40 -.35 -2.3tAvon N AVP 19 3.89 1.85 4005 1.85 21313 1.98 1.84 -.07 -14.0 Aware Q AWRE 36 5.40 3.70 5 3.95 33 4.00 3.85 -.10 -12.2 Axalta N AXTA 38.20 27.77 850 32.39 3995 32.83 31.65 +.18 +.1 Axcelis rs Q ACLS 6 37.05 18.60 466 21.25 1622 22.15 21.05 +.20 -26.0 AXIS Cap N AXS 1.56 2.7 66.52 47.43 376 57.51 2338 58.41 57.00 -.28 +14.4 AXIS pfD N AXSpD 1.38 5.6 25.98 23.79 19 24.45 60 24.61 24.07 +.36 -3.1 AxisCap pfE N AXSpE 25.85 23.39 71 24.36 185 24.57 24.16 +.14 -3.2sAxoGen Q AXGN 46.40 14.25 220 45.35 1463 46.90 42.40 +1.40 +60.2sAxonEntpr Q AAXN 62.50 20.57 1376 63.01 7390 63.50 57.72 +5.06 +137.8 Axovant n Q AXON 27.98 1.02 178 1.21 2299 1.40 1.18 -.10 -77.1 AxsomeT n Q AXSM 6.45 2.05 74 3.35 433 3.50 3.15 -.10 -40.2tAytuBioSc n Q AYTU 6.82 .31 688 .36 6437 .39 .31 -.01 -84.1 Azul n N AZUL 35.05 19.71 1282 23.08 6241 23.60 21.57 +1.83 -3.1 AzurRx n Q AZRX 5.25 2.31 47 2.50 165 2.67 2.38 -.10 -31.3 AzurePwr n N AZRE 18.10 12.53 27 15.20 74 15.41 15.15 -.15 +7.0B -:tB Comm Q BCOM 3.58e 21.50 10.03 10.48 2 10.48 10.03 +.18 -43.0 B&G Foods N BGS 1.90f 6.8 8 41.20 22.00 1018 27.85 4626 27.90 26.35 +1.05 -20.8 BRileyFn Q RILY .49e 2.3 22 22.00 13.70 34 21.05 267 21.15 20.50 +.35 +16.3 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 20 25.50 41 25.59 25.46 +.04 -1.9 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 45 25.15 94 25.20 24.94 +.15 -2.8 BRileyF27 n Q RILYG 25.90 24.49 8 24.67 70 24.78 24.60 -.04 -2.8sBRiley23 Q RILYH 25.55 25.07 40 25.57 199 25.72 25.20 +.48 +1.9 B2gold g A BTG 67 3.30 2.31 2591 2.66 16287 2.75 2.60 -.03 -14.2 BB&T Cp N BBT 1.50a 2.7 17 56.31 41.17 2294 54.81 17448 56.03 54.23 -.10 +10.2 BB&T pfD N BBTpD 25.79 24.87 26 25.45 138 25.63 25.31 +.07 BB&T pfE N BBTpE 1.41 5.6 25.68 24.49 71 25.28 367 25.44 25.01 +.20 +.1 BB&T pfF N BBTpF 1.30 5.3 25.64 23.50 13 24.69 66 24.79 24.53 +.03 -1.4 BB&T pfG N BBTpG 1.30 5.3 25.85 23.57 10 24.65 85 24.76 24.51 +.01 -2.0 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 25 25.94 144 26.03 25.51 +.32 -3.9 BBVABFrn N BFR .25e 1.6 27.45 14.55 365 15.49 1188 17.80 15.34 -1.81 -38.5 BBX Cap n N BBX .03 .3 10.17 5.87 125 8.93 799 9.26 8.84 -.11 +12.0 BCB Bc Q BCBP .56 3.6 17 16.10 12.05 15 15.70 71 15.80 15.45 +.15 +8.3 BCE g N BCE 3.02 49.06 41.01 725 42.10 3353 42.75 41.98 -.06 -12.3 BG Stafng A BGSF 1.20f 6.4 22 22.49 14.26 622 18.69 835 21.76 18.30 -2.21 +17.3 BGC Ptrs Q BGCP .72 6.1 16.97 11.31 1197 11.83 8886 12.35 11.81 -.41 -21.7 BGCPtrs 42 N BGCA 2.03 7.8 26.73 25.05 3 25.88 33 26.00 25.85 +.03 -.1sBHP BillLt N BHP 1.66e 3.4 52.14 33.42 3588 49.02 12678 52.14 48.89 -1.79 +6.6sBHPBil plc N BBL 1.66e 3.7 47.92 28.73 1681 44.95 10772 47.92 44.75 -1.63 +11.5 BIO-key n Q BKYI 3.67 1.20 8 2.25 47 2.43 2.16 -.04 +27.1 BJsRest Q BJRI .44 .8 22 57.65 28.00 204 52.90 1563 53.75 50.85 +1.40 +45.3 BldrsAsia Q ADRA .72e 2.1 37.70 30.36 34.51 4 35.08 34.51 -.27 -.1 BldrsDev Q ADRD .72e 3.1 25.31 21.63 2 23.03 27 23.75 22.97 -.49 -2.1 BldrsEmg Q ADRE .60e 1.4 48.92 37.75 4 43.30 37 44.08 43.01 -.26 +.4 BldrsEur Q ADRU .78e 3.5 24.65 21.28 3 22.36 9 23.07 22.36 -.58 -2.4 BMC Stock Q BMCH 22 25.70 17.10 346 20.35 1319 20.85 19.50 +.35 -19.6 BOK Q BOKF 1.80 1.8 18 107.00 77.10 117 102.40 752 106.65 101.67 -1.73 +10.9 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 4 25.25 42 25.34 25.10 +.04 -1.4 BOS Ltd Q BOSC 2.97 1.53 15 2.33 332 2.53 2.16 +.03 +6.4 BP MidPt n N BPMP 23.00 16.83 184 20.74 1307 21.97 20.32 -.66 +.8sBP PLC N BP 2.38 5.4 24 47.83 33.90 9165 44.35 38418 47.83 44.09 -3.03 +5.5sBP Pru N BPT 3.60e 12.6 5 31.80 18.65 295 28.50 3493 31.80 25.30 +.20 +41.8 BRF SA N BRFS 15.50 5.70 2363 6.10 13574 6.33 5.76 +.27 -45.8 BRT N BRT .80f 6.4 11 13.99 7.36 13 12.48 77 13.05 12.34 -.20 +5.9sBSB Bcp Q BLMT 22 33.85 27.25 4 33.65 23 33.85 33.00 +15.0tBT Grp s N BT .99e 7.1 21.16 13.58 1312 13.94 9493 14.01 13.58 +.26 -23.5 BWX Tech N BWXT .64f .9 34 72.18 45.79 380 67.78 2038 69.15 65.90 -.66 +12.1 B&W Ent n N BW 12.06 1.61 3487 2.62 13220 3.00 2.52 +.06 -53.9 BabShDHi N BGH 1.84 9.9 20.83 18.35 41 18.65 235 18.83 18.65 -.04 -3.8 BadgerMtr s N BMI .52 1.2 38 52.10 38.55 89 43.45 548 44.13 43.10 +.65 -9.1 Baidu Q BIDU 9 284.22 173.52 5294 243.80 37783 256.36 236.61 -9.21 +4.1 BakHuGE n N BHGE .72f 2.1 38.59 25.53 3602 34.70 17650 37.07 33.82 -.99 +9.7sBalchem Q BCPC .42f .4 44 96.81 70.23 108 96.87 603 97.20 91.00 +2.66 +20.2 BaldwLy Q BWINA 1.12 5.0 51 24.76 21.31 3 22.35 4 22.98 22.27 -.62 -7.8 BaldLyB Q BWINB 1.12 4.8 53 25.35 21.20 14 23.15 78 23.60 22.80 +.23 -3.3 BallCorp s N BLL .40 1.0 20 43.24 35.60 1341 38.37 8635 38.64 37.90 +.41 +1.4 Ballanty A BTN 7.35 3.95 1 5.25 21 5.30 5.15 +.05 +12.9 BallardPw Q BLDP 5.94 2.63 560 2.98 2771 3.18 2.97 -.16 -32.4 BanColum N CIB 1.27e 2.8 51.38 36.38 272 45.79 2796 46.38 44.58 +.74 +15.5 BancCalif N BANC .52 2.6 15 23.40 17.10 371 19.70 3594 19.75 18.75 +.95 -4.6 BcCalif pfC N BANCpC 2.00 7.7 27.03 25.46 3 26.13 15 26.15 25.89 +.17 -.4 BcCalif pfE N BANCpE 28.59 24.70 5 25.92 19 26.28 25.76 +.17 -1.9 BcCal pfD N BANCpD 1.84 7.0 27.08 25.58 2 26.16 4 26.22 26.14 -.01 -1.5 BncFstOK s Q BANF .84 1.4 21 61.65 45.86 24 59.50 176 60.30 58.30 +.50 +16.3tBcBilVArg N BBVA .27e 3.7 9.54 7.42 3320 7.23 14332 7.80 7.10 -.48 -14.9 BcoBrades s N BBDO .02r .3 11.90 7.00 2 7.44 19 8.08 7.44 -.27 -11.7 BcoBrad s N BBD .06a .7 11.98 7.12 10885 8.30 59612 8.82 8.20 -.09 -10.9 BcoLatin N BLX 1.54 5.7 13 30.50 25.51 79 27.00 452 27.81 26.85 -.23 +.4 BcoMacro N BMA 31 136.10 69.95 222 81.00 1592 82.99 77.80 +.49 -30.1tBcoSantSA N SAN .21e 3.7 7.57 5.97 8532 5.84 36323 6.21 5.74 -.29 -10.7 BcoSBrasil N BSBR .29e 3.1 6 12.11 7.18 741 9.36 4864 9.81 9.28 -.06 -3.2 BcSanChile N BSAC .85e 2.5 35.09 23.93 357 33.40 2717 33.72 32.51 +.44 +6.8 BcoChile N BCH 2.12e 2.2 106.50 73.82 31 95.69 107 96.78 93.00 +.95 -.9 Bancorp34 n Q BCTF 1.25e 17.25 12.98 9 15.01 36 15.54 14.51 -.19 +1.8 BncpBnk lf Q TBBK 12.00 6.02 149 11.48 1412 11.80 11.08 -.18 +16.2 BcpSouth N BXS .56 1.6 35.55 27.20 411 34.15 2782 34.85 33.65 +.15 +8.6 Bcp NJ A BKJ .24 1.4 28 18.55 15.15 1 17.50 8 17.50 17.20 +.40 -4.1 BancrftFd A BCV 1.27e 5.8 24.19 19.66 6 21.79 53 22.05 21.65 +.22 +.1 Bandwith n Q BAND 29 37.42 18.05 74 35.16 807 35.96 33.59 +.65 +52.1 BkofAm N BAC .48 1.6 17 33.05 22.07 44108 30.16 282000 31.14 29.83 -.10 +2.2 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 16 25.80 504 25.98 25.37 +.42 -.7 BkAML pfJ N BMLpJ 1.02 4.3 24.60 22.64 12 23.70 47 23.75 23.55 -.04 +1.4 BkAm pfD N BACpD 1.55 6.0 26.25 25.32 39 25.64 479 25.69 25.48 +.13 -.8 BkAm pfE N BACpE 1.02 5.0 25.09 23.03 10 23.86 138 23.86 23.61 +.07 +.2 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 2 1263.00 24 1264.94 1234.80 +3.00 -4.2 BkAm pfW N BACpW 1.66 6.4 27.53 25.85 58 26.05 304 26.16 25.87 +.10 -4.1 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 58 26.52 305 26.69 26.21 +.27 -1.9 BkAm pfA N BACpA 27.51 25.25 53 25.69 327 25.76 25.47 +.20 -5.5 BkAm pfC N BACpC 27.83 25.41 44 26.00 401 26.12 25.81 +.12 -5.2 BkAML pfL N BMLpL 1.02 4.4 25.30 22.14 10 23.09 238 23.18 22.87 +.01 -1.7 BkAML pfH N BMLpH .77 3.5 23.11 20.09 4 22.17 36 22.27 22.07 -.03 +2.6 BkAML pfG N BMLpG .77 3.4 22.97 20.31 0 22.39 17 22.43 22.25 +.10 +3.4 Bk of But n N NTB 1.28 2.7 49.36 31.36 140 47.97 1078 48.96 46.38 +.07 +32.2 BkCmcCA Q BOCH .12 1.0 16 12.40 9.90 20 11.85 461 11.90 11.45 +.35 +3.0 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 209 85.72 1216 87.47 84.20 +.78 BankMarin Q BMRC 1.24 1.6 22 79.65 59.05 20 77.60 171 79.23 76.75 +1.55 +14.1 BkMont g N BMO 3.71e 84.71 66.75 226 78.21 1491 80.03 78.05 -.21 -2.3 BkNYMel N BK .96 1.7 14 58.99 46.60 3435 57.00 19103 58.08 56.53 +.04 +5.8 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 27 25.24 141 25.42 25.00 +.25 +.4 BkNova g N BNS 3.28f 10 66.78 56.09 478 61.79 2500 63.27 61.66 -.56 -4.2 BkPrince n Q BPRN 34.95 29.43 9 33.01 53 33.49 32.21 -.42 -3.9 BankSC Q BKSC .60 3.0 19 22.50 15.77 3 19.70 26 21.40 18.85 -.56 +12.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 58

BkofJames Q BOTJ .24 1.6 15 17.30 13.87 6 15.02 25 15.97 15.00 -.18 +.6 BkOzarks Q OZRK .78f 1.6 16 53.70 40.15 305 48.24 2615 49.57 47.29 -.24 -.4sBankFncl Q BFIN .36f 2.0 27 17.94 13.97 41 18.03 260 18.23 17.42 +.51 +17.5sBankUtd N BKU .84 2.0 16 43.91 30.37 438 42.74 3984 43.91 41.65 +1.05 +5.0 BankwellF Q BWFG .48 1.6 15 37.95 29.90 6 30.65 25 31.30 30.36 +.14 -10.7 Banner Cp Q BANR 1.40f 2.3 20 62.75 52.07 171 60.09 879 60.62 58.27 +1.98 +9.0sBaozun n Q BZUN 59.28 19.01 2580 58.05 16233 59.80 51.71 +3.20 +83.9 BarHarbr s A BHB .80f 2.6 21 32.94 25.09 12 30.60 108 30.83 29.98 +.09 +13.3sBr iPthCrd N OILB 72.40 42.69 14 67.39 191 72.40 67.21 -3.39 +13.9 BarFIEur N FEEU 148.71 111.39 11 124.35 35 131.88 123.59 -5.71 -6.1 BarcFI HY N FIGY 185.67 127.16 14 160.50 24 165.68 160.33 -2.42 -6.2 BarcSPVeq N VQT 181.89 143.66 164.00 1 166.43 164.00 -.60 +3.6 BarSelMLP N ATMP 1.17e 5.9 22.97 17.78 30 19.80 195 20.90 19.33 -.85 -4.6sBiP Cmdty N DJP 25.79 21.61 193 25.47 833 25.79 25.33 +.19 +4.3sBarcGsci36 N GSP 17.81 11.96 34 17.16 83 17.81 17.11 -.31 +10.4 BrcEnEu n N FLEU 180.26 137.43 1 147.89 5 157.14 147.83 -7.46 -7.1 BiP Cocoa N NIB 35.77 21.37 25 30.99 144 32.60 30.90 -1.44 +35.8 BarcBk prD N BCSpD 2.03 7.6 27.24 25.76 54 26.54 786 26.58 26.37 +.03 -.5sBiPTrLBear Q DLBS 22.73 13.54 1 20.41 17 22.73 19.30 -1.40 +24.9 BiP10yTBear Q DTYS 24.96 13.93 39 22.97 213 24.63 22.93 -1.46 +25.8 BiPTrSteep Q STPP 35.49 29.08 3 31.75 12 32.21 31.24 -.40 +3.3 BiP2yrTBear Q DTUS 40.02 29.63 6 38.66 14 39.91 38.66 -1.03 +10.4 BarcCAPE N CAPE 126.10 106.03 1 121.07 6 121.69 120.38 +.99 +3.9 BiPSPMLP N IMLP 1.22e 7.1 19.89 15.44 4 17.30 6 18.36 17.26 -.00 -3.8 Barclay N BCS .15e 1.3 12.55 9.29 2420 11.16 9630 11.54 11.00 -.23 +2.4 BiP SPVix N XVZ 25.00 17.32 7 18.81 10 19.20 18.81 -.64 -18.0 BrVxMdT rs N VXZ 24.63 16.42 61 18.44 396 18.97 18.22 -.38 +5.4 B iPVxST rs N VXX 56.64 25.59 23347 34.25 133466 36.16 33.47 -1.05 +22.7 BarIvrsUST Q TAPR 30.68 19.30 3 28.35 15 30.39 27.43 -1.16 +29.1 BaringsCp s N MCI 1.20 7.8 16.36 14.70 31 15.30 152 15.65 15.21 +.02 +.3sBaringsPt N MPV 1.08 7.3 15.65 13.83 16 14.85 92 15.65 14.78 -.45 +5.3 B&N Ed n N BNED .60 9.4 11.12 4.99 132 6.39 917 6.51 6.09 +.29 -22.5 BarnesNob N BKS .60 11.2 8.41 4.10 502 5.35 2342 5.55 5.20 +.10 -20.1 Barnes N B .64f 1.1 55 72.87 52.42 196 59.55 1467 62.96 59.27 -1.09 -5.9 Barnwell A BRN 2.95 1.62 10 1.69 85 1.90 1.67 -.16 -18.7 BarrettB lf Q BBSI 1.00 1.1 37 90.25 44.52 21 88.18 137 88.98 85.67 +1.34 +36.7 BarrickG N ABX .12 .9 28 18.35 11.07 5878 13.39 34130 13.62 13.02 +.23 -7.5 BasicEnS N XYZ .45 BasicEn n N BAS 29.58 12.72 851 13.40 2614 16.05 13.26 -2.31 -42.9 BassettF Q BSET .44 1.6 24 41.30 27.48 27 28.15 163 28.65 28.05 -25.1sBaxter s N BAX .76f 1.0 34 72.86 56.83 2537 72.53 17669 73.04 71.17 +1.93 +12.2 BayCom n Q BCML 24.62 22.50 43 24.05 127 24.25 23.48 -.15 +4.1 BaytexE g N BTE 7 4.85 2.13 4474 4.12 14330 4.78 4.04 -.51 +37.3 BeacnRfg Q BECN 20 66.48 38.71 1078 41.50 5507 42.11 39.40 +1.23 -34.9 BeasleyB Q BBGI .20f 1.9 3 14.40 8.25 6 10.60 32 11.20 10.40 -.50 -20.9 BeazerHm N BZH 17 23.24 11.95 311 15.47 1805 15.68 14.81 +.16 -19.5 BectDck N BDX 3.00f 1.3 91 248.39 185.33 1028 223.73 6028 230.50 223.14 -1.28 +4.5 BectDk pfA N BDXA 63.84 54.18 48 58.57 716 59.77 58.46 -.17 +1.2 BedBath Q BBBY .64f 3.6 6 37.49 16.52 1615 18.00 13410 18.25 17.53 -.05 -18.1sBeiGene n Q BGNE 202.88 36.51 120 189.70 1318 202.88 185.47 -4.85 +94.1 BelFuse A Q BELFA .28f 1.5 20 29.90 15.24 3 19.20 12 19.65 18.00 +1.55 -12.0 BelFuseB Q BELFB .28 1.4 19 33.45 17.10 18 19.80 94 20.35 19.30 +.10 -21.4 Belden N BDC .20 .4 10 87.15 53.65 426 55.48 2142 58.70 55.22 -1.91 -28.1 Belden pfB N BDCpB 114.45 74.97 2 78.44 241 82.15 78.41 -2.12 -23.9 Belltrx g rs N BXE 1 3.50 .99 141 1.07 881 1.29 1.06 -.14 -37.8 Belleroph n Q BLPH 2.74 1.00 171 2.27 1269 2.48 2.20 -.13 -12.0 BellicumP Q BLCM 14.49 5.02 476 8.00 2256 8.10 7.68 -4.9 Belmond N BEL 14.20 10.30 327 12.00 2100 12.30 11.85 +.05 -2.0 Bemis N BMS 1.24 2.8 18 49.84 40.60 363 44.11 1705 44.32 42.88 +1.13 -7.7 BenchElec N BHE .15p 19 35.80 25.75 189 27.70 1532 27.80 26.95 +.25 -4.8 BenefBncp Q BNCL .24a 1.5 17.50 14.40 100 16.45 777 16.55 16.16 +.10 Benefitfoc Q BNFT 37.10 21.75 251 33.55 3108 36.40 32.80 -2.55 +24.3 BenitecB n Q BNTC 4.20 1.85 11 2.52 55 2.55 2.47 +.02 -14.9 Berkley N WRB .56 .7 17 79.74 62.00 198 76.72 1422 77.55 76.06 +.19 +7.1 Berkley pfB N WRBpB 1.41 5.8 26.21 23.67 17 24.17 56 24.35 24.08 +.10 -4.2 Berkly pfC N WRBpC 27.24 24.45 10 25.20 67 25.29 24.73 +.40 -3.7 Berkly pfD N WRBpD 1.44 5.9 26.92 24.10 29 24.54 84 24.85 24.27 +.06 -5.4 BerkHa A N BRK/A 24 326350.03 246520.00 0 290886.03 1 298300.00 290099.91 -3493.98 -2.3 BerkH B N BRK/B 26 217.62 164.10 3029 194.15 17329 198.89 193.21 -1.91 -2.1 BerkHBcp N BHLB .88 2.2 18 40.10 32.85 65 39.60 499 40.00 38.80 +.80 +8.2 BerryPlas N BERY 19 61.71 47.30 1410 50.10 8539 50.24 48.26 +1.75 -14.6 BestBuy N BBY 1.80f 2.6 21 79.90 51.61 8744 68.45 38876 79.39 68.32 -9.80 Best Inc n N BSTI 13.25 8.08 1574 11.70 4703 11.98 10.68 +.39 +30.3 Beyondsp n Q BYSI 48.49 19.55 12 26.90 82 30.98 24.74 -.48 -7.5 Big 5Sprt Q BGFV .60 7.1 8 14.55 5.05 546 8.40 2663 8.50 7.68 +.50 +10.5 BigLots N BIG 1.20f 2.9 12 64.42 39.48 1092 41.77 6950 42.57 40.12 +.13 -25.6 BigRockP n Q BRPA 10.93 9.58 9.90 2 9.90 9.85 +.05 +2.3 BigRock rt Q BRPAR .74 .29 .44 13 .54 .44 -.01 +18.9 BigRock un Q BRPAU 11.00 9.99 10.46 14 10.76 10.35 -.17 +2.2sBilibili n Q BILI 15.49 9.62 3623 14.24 32244 15.49 12.30 +1.40 +26.7sBioRadA N BIO 76 297.59 208.95 126 287.93 539 297.59 285.00 -3.73 +20.6sBioRadB N BIO/B 75 295.00 210.71 0 287.00 2 295.00 287.00 +11.95 +20.5 BioTechne Q TECH 1.28 .9 50 154.56 108.73 178 148.82 742 154.00 148.27 -4.15 +14.9 BioDlvry lf Q BDSI 3.60 1.70 673 2.40 2169 2.60 2.18 +.10 -18.6 BioHiTch n Q BHTG 4.55 2.68 4 3.38 71 3.63 3.15 -.24 -25.7sBioLifeSol Q BLFS 9.62 2.13 117 9.51 746 9.68 8.50 +.60 +58.5 BioLneRx h Q BLRX 1.34 .78 200 .91 1373 .00 .89 -.00 -16.5 BioXcelT n Q BTAI 11.94 6.76 29 10.81 213 11.66 10.00 +.46 -2.0 BioanlySys Q BASI 33 2.95 1.37 1 1.64 29 1.70 1.60 -.06 -33.1 Bioblast rs Q ORPN 5.99 1.81 38 2.19 429 2.55 2.12 -.07 -4.2 Biocept rs Q BIOC 1.85 .17 909 .18 4366 .19 .17 -.01 -73.5 Biocryst Q BCRX 7.39 3.95 1313 6.08 3781 6.30 5.78 +.20 +23.8 Biofront n Q BFRA 29 17.98 11.25 1 12.72 19 13.74 12.72 -.89 +4.4 Biogen Q BIIB 18 370.57 244.28 1398 286.21 7061 289.61 276.42 +5.81 -10.2 BiohvnPh n N BHVN 39.51 16.50 303 34.50 1784 34.80 31.50 +3.25 +27.9 BioMarin Q BMRN 100.03 75.81 3443 92.49 10915 92.87 84.02 +3.61 +3.7 Biomeri n Q BMRA 9.32 2.30 14 3.84 223 3.87 3.61 +.15 +2.7 BiondVax n Q BVXV 10.75 4.60 1 6.65 15 6.93 6.54 -.25 +24.1 BioPhrmX A BPMX .69 .10 3281 .23 29361 .24 .21 +.02 +106.4 BioScrip Q BIOS 3.39 1.67 289 2.51 2039 2.56 2.41 +.03 -13.7 BioSpecif Q BSTC 26 53.96 38.05 15 43.00 82 43.63 42.28 -.20 -.8 BiostrPh rs Q BSPM 5.97 1.18 41 2.37 258 2.62 2.35 -.15 +33.9sBioTelem Q BEAT 42.70 23.30 366 41.75 1219 43.10 40.25 +.95 +39.6 BioTime A BTX 3 3.50 2.08 245 2.20 1124 2.42 2.16 -.17 +2.3 BirksGrp A BGI 2.77 1.01 204 1.48 235 1.50 1.20 +.26 +13.8 BisnCap n Q BCAC 10.05 9.67 10.00 200 10.00 10.00 -.01 +1.3 BisnCap un Q BCACU 11.37 10.05 10.85 5 10.99 10.53 +.23 +5.7 BisnCap rt Q BCACR .52 .25 .35 200 .35 .34 -7.7 BitautoH N BITA 29 54.42 18.47 1041 22.09 5426 23.96 21.61 -.56 -30.5 BlackBox Q BBOX .48 17.1 8.95 1.80 101 2.80 1291 2.90 2.30 +.10 -21.1 BlkHillsCp N BKH 1.90f 3.3 17 72.02 50.49 286 57.79 1507 57.83 55.53 +1.61 -3.9 BlkHCp un N BKHU 78.74 56.40 1 62.53 51 62.54 61.32 +1.18 -5.4 BlKnight n N BKI 53.00 42.70 599 49.90 2700 50.42 48.95 -.30 +13.0 BlRidgAc n Q BRAC 9.78 9.52 0 9.76 1075 9.76 9.75 -.02 +1.1 BlRidgAc rt Q BRACR .35 .22 .30 500 .30 .30 -.03 +7.1 BlRidgA un Q BRACU 10.60 9.97 10.32 30 10.32 10.32 +1.8 BlkStMin n N BSM 1.25 6.9 18 19.03 15.12 157 18.05 705 18.72 17.69 -.31 +.6 BlackLin n Q BL 45.19 28.79 362 40.24 4188 41.99 39.08 -.90 +22.7 BlkRkCap Q BKCC .72 11.8 87 7.88 5.48 236 6.11 1140 6.17 6.08 +.01 -1.9 Blckbaud Q BLKB .48 .5 65 116.07 79.83 338 98.10 1566 99.98 97.56 -.48 +3.8 BlackBerry N BB 20 14.55 8.47 2419 11.75 9237 11.75 11.39 +.21 +5.2 BlkhwkNet Q HAWK 47.00 32.60 140 45.10 3585 45.15 44.95 +.15 +26.5 BlackRock N BLK 11.52 2.1 22 594.52 404.74 290 539.61 1868 549.58 533.75 +1.12 +5.0tBlrk22Gl n N BGIO 10.20 9.14 27 9.20 240 9.29 9.14 -.02 -6.1 BlkBldAm N BBN 1.58 7.3 23.96 21.26 105 21.61 965 21.69 21.31 +.27 -6.8 BlkCA18 N BJZ .33 2.2 15.35 14.37 11 14.82 22 14.83 14.78 -.01 +1.8 BlkCAIT N BFZ .87 6.7 14.81 12.83 71 12.97 341 12.99 12.88 +.09 -5.9tBlkCorBd N BHK .78 6.1 14.26 12.71 113 12.75 629 12.83 12.71 -.04 -9.2 BlkCpHiY N HYT .84 8.0 11.47 10.41 146 10.55 834 10.58 10.53 +.02 -3.6 BlkCrdAllo N BTZ .97 7.8 13.66 12.24 92 12.37 686 12.41 12.29 +.02 -7.1 BlkDbtStr rs N DSU .82 7.3 11.86 11.26 87 11.31 468 11.33 11.28 -3.3sBlkEngyRs N BGR 1.32 9.1 15.63 12.32 271 14.54 813 15.63 14.46 -.76 +2.5 BlkEnhC&I N CII 1.20 7.4 17.08 14.46 87 16.22 529 16.33 16.16 +.08 -1.0 BlkEEqDv N BDJ .56 6.1 9.65 8.03 322 9.17 1779 9.27 9.15 +.08 -.7tBlEnhGvIn N EGF .66 5.1 14.14 12.69 12.86 45 12.87 12.69 +.05 -4.0 BlkFltRtInc N FRA .81 5.7 14.63 13.70 202 14.10 1077 14.22 14.08 -.07 +2.2 BlkFloatR N BGT .70 5.2 14.63 13.36 64 13.45 399 13.54 13.40 +.06 -3.4 BlkFL2020 N BFO .37 2.6 15.20 13.46 6 14.26 31 14.30 14.25 -.02 -1.1 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 211 11.19 1131 11.26 11.12 +.05 -10.6 BlkHlthSci N BME 2.40 6.6 38.00 32.81 27 36.46 130 36.64 35.64 +.31 -.1 BlkIT N BKT .37 6.5 6.40 5.70 150 5.76 566 5.80 5.70 +.04 -6.6 BlkIntlG&I N BGY .59 9.9 6.85 5.63 399 5.93 1284 5.99 5.89 -9.0 BlkIQM N BKN .74a 5.4 15.75 13.49 18 13.77 199 13.81 13.68 +.01 -7.7 BlkLtdD N BLW .95 6.4 16.30 14.90 48 14.94 282 14.96 14.91 -6.0 BlkLTMu N BTA .65a 5.8 12.54 11.09 31 11.27 144 11.30 11.12 +.12 -6.1 BlkMDMB A BZM .65 4.1 15.90 13.02 1 13.22 9 13.34 13.09 -2.9 BlkMATxE A MHE .70a 5.3 15.00 12.84 2 13.05 8 13.13 12.98 +.05 -6.4 BlkMultSec N BIT 1.40a 8.2 18.77 16.56 185 17.10 716 17.21 16.92 +.24 -5.8 BlkMuIntD N MUI .59a 4.5 14.41 12.92 218 13.08 533 13.12 12.95 +.11 -6.0 BlkMuNYInt N MNE .69 5.5 14.45 12.53 4 12.64 35 12.65 12.55 +.03 -7.1 BlkMunihCA N MUC .64 4.9 15.19 12.99 109 13.15 466 13.17 13.06 +.07 -7.4 BlkMunHIQ N MFL .86 6.7 15.33 12.64 127 12.83 704 12.84 12.66 +.12 -12.2 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 34 12.45 258 12.47 12.37 +.04 -7.0 BlMunhNJQ N MUJ .71a 5.4 14.96 13.10 24 13.23 195 13.25 13.11 +.11 -8.6 BlkMunihQ N MUS .81 6.5 14.22 12.28 33 12.41 152 12.52 12.29 +.06 -7.2 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 38 12.15 284 12.15 12.04 +.05 -12.7 BlMunyCAQ N MCA .88 6.6 15.69 13.18 100 13.34 518 13.34 13.21 +.08 -9.0 BlkMunyInv N MYF .97 7.0 17.88 13.61 34 13.83 140 13.86 13.68 +.08 -6.9 BlkMunyIQ N MFT .85 6.5 15.32 12.83 17 13.07 131 13.13 12.92 +.14 -6.2 BlkMYMIQ N MIY .83 6.4 14.35 12.95 22 13.05 168 13.09 13.00 +.02 -6.8 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 58 11.94 312 11.98 11.85 +.05 -7.6 BlkMunyPaQ N MPA .86 6.4 14.91 13.35 11 13.50 119 13.59 13.46 -.01 -5.9 BlMunyQlty N MQY .96 6.9 16.10 13.66 45 13.89 251 13.93 13.74 +.14 -8.4 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 210 12.47 869 12.50 12.36 +.07 -9.7 BlkMuniast N MUA .65a 5.0 15.84 13.04 43 13.12 232 13.18 13.06 +.02 -12.4 Blk2018 N BPK .06 .4 15.07 14.71 5 14.98 217 14.99 14.93 +.01 +1.4 BlkMu2020 N BKK .47a 3.1 15.95 14.92 34 15.17 172 15.19 15.10 +.04 +1.1 BlkMuBdT N BBK .76a 5.4 16.47 13.95 16 14.20 87 14.25 14.07 -.02 -6.3 BlkMuIIQ N BAF .82 5.9 15.58 13.68 18 13.85 87 13.90 13.71 +.13 -6.5 BlkMunIIT N BBF .87 6.6 15.80 12.75 27 13.07 133 13.15 12.94 +.11 -6.8 BlkMuIQT N BYM .86 6.6 15.24 12.92 22 13.15 290 13.24 13.00 +.13 -7.3 BlkMuIT N BFK .78 6.1 14.72 12.67 82 12.80 356 12.86 12.68 +.07 -9.2 BlkMuIT2 A BLE .95a 6.7 15.87 13.31 146 14.32 415 14.34 13.67 +.56 -.8 BlkMuTTT N BTT .86a 4.1 23.62 20.98 126 21.20 454 21.25 21.10 +.06 -5.1 BlkMunienh N MEN .73a 6.9 12.46 10.34 76 10.46 340 10.55 10.36 +.07 -10.3 BlkMunihld N MHD .89a 5.8 18.25 14.90 40 15.39 226 15.41 15.02 +.31 -6.8 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 13 13.78 94 13.84 13.62 +.08 -6.7 BlkMunvst A MVF .64a 7.4 10.02 8.58 133 8.70 658 8.73 8.64 +.07 -9.5tBlkMuniv2 N MVT .88a 6.3 16.16 13.84 64 13.97 298 14.00 13.84 +.04 -9.6 BlkMunyAZ A MZA .83 5.5 17.90 14.50 2 15.08 29 15.19 14.93 +.10 -6.7 BlMunyldCA N MYC .74a 5.9 15.72 13.10 60 13.30 275 13.32 13.18 +.12 -10.1 BlkMuniyld N MYD .80a 6.1 15.73 13.04 126 13.22 584 13.24 13.07 +.16 -9.0 BlkMunyNJ N MYJ .90 6.5 17.48 13.67 3 13.94 84 13.97 13.83 +.03 -11.8 BlMunQlt2 N MQT .80 6.7 13.91 11.88 17 11.99 139 12.04 11.90 +.06 -8.5 BlkNJMB A BLJ .83a 6.0 16.21 13.37 0 13.84 9 13.84 13.48 +.30 -6.0 BlkNJIT N BNJ .76 5.5 16.35 13.71 5 13.85 42 13.89 13.71 +.07 -8.0 BlkNY18 N BLH .03 .2 14.98 14.66 14.78 21 14.83 14.78 -.03 +.5tBlkNYMB N BQH .74 5.6 15.65 12.96 5 13.13 35 13.16 12.96 +.10 -10.8 BlkNYIQT N BSE .69 5.6 14.00 12.14 4 12.35 42 12.41 12.30 +.05 -6.2 BlkNYIT N BNY .83 6.4 15.50 12.60 22 12.84 96 12.90 12.79 +.01 -10.2 BlkNYMu2 A BFY .84 6.5 15.90 12.73 15 12.91 56 12.94 12.84 -.01 -12.8 BlkRsCmdy N BCX .79 8.3 10.50 7.76 262 9.45 1144 9.95 9.44 -.42 -3.3 BlkSciTch N BST 1.20 3.6 34.27 22.03 66 33.39 464 33.54 32.50 +.79 +25.1 BlkStMT N BSD .78a 6.2 15.61 12.41 7 12.58 53 12.60 12.47 +.07 -8.0 BlkU&Inf N BUI 1.45 7.2 21.74 19.08 18 20.16 139 20.25 19.79 +.32 -6.8 BlkVAMB A BHV .83 5.3 20.22 15.53 2 15.81 118 16.66 15.79 -.53 -8.1 BlkstFltRt N BSL 1.08 6.1 18.51 17.01 62 17.73 284 18.04 17.72 -.11 -1.5 BlkstGSOSt N BGB 1.26 8.0 16.29 15.51 146 15.74 642 15.94 15.73 -.05 +.2 Blackstone N BX 2.70e 8.5 15 37.52 29.58 2894 31.92 21438 32.08 31.28 +.63 -.3 BlkstnMtg N BXMT 2.48 7.9 13 33.08 29.51 485 31.59 2487 31.72 31.48 +.04 -1.8sBlkLSCrInc N BGX 1.18 7.1 17.05 15.45 40 16.63 226 17.05 16.61 -.08 +4.5 BlinkCh n Q BLNK 8.65 1.28 3187 7.18 13165 7.90 6.62 +.39 +130.1 BlockHR N HRB .96 3.4 23 31.80 23.60 1130 27.93 7247 28.25 27.45 +.25 +6.5 BlonderT A BDR 1.52 .38 82 1.18 996 1.52 .92 +.23 +94.7 BloominBr Q BLMN .36 1.7 17 25.00 16.11 2871 21.39 12191 21.96 21.02 +.07 +.2sBlucora Q BCOR 38.05 19.05 366 38.15 2095 38.80 36.40 +1.40 +72.6 BlueAprn n N APRN 10.10 1.72 4113 3.05 35807 3.26 2.84 +.24 -24.3 BlueBird Q BLBD 8 24.99 15.66 104 18.85 523 20.55 18.70 -1.30 -5.3 BlueCapRe N BCRH 1.20 10.9 20.20 10.75 10 11.00 97 11.30 10.90 -.25 -8.7 BlueHBcp Q BHBK .60a 2.9 26 22.05 17.35 24 20.45 141 20.80 20.35 +.10 +1.7 BluebBio Q BLUE 236.17 74.45 591 188.15 3522 193.15 178.70 +4.45 +5.6 BluegVac n N BXG .60 2.9 24.55 13.00 57 20.75 228 20.98 19.80 +.81 +13.6 BlueknEP Q BKEP .58 15.3 7.20 3.30 268 3.80 1054 3.90 3.55 +.25 -25.5 Bluekn pf Q BKEPP .72 11.0 8.09 6.46 0 6.52 51 6.69 6.50 -.08 -16.1 BlueLinx rs N BXC 12 41.85 7.57 98 37.58 561 38.94 36.01 -.80 +285.0 BlueprtM n Q BPMC 109.00 34.38 135 83.39 1564 85.41 80.37 +1.32 +10.6 BluerkRsd A BRG 1.16 13.1 13.77 7.02 120 8.86 686 9.19 8.72 +.02 -12.4 BluerkRs pf A BRGpA 2.06 8.2 27.00 24.53 4 25.22 23 25.40 25.11 -.08 -4.4 BluerkR pfD A BRGpD 1.78 8.0 26.25 20.84 7 22.13 25 22.13 21.82 +.08 -12.2 BluerkR pfC A BRGpC 1.91 7.9 26.50 22.48 6 24.04 12 24.04 23.65 +.07 -5.5 BdwlkPpl N BWP .40 3.8 10 18.34 9.10 688 10.56 4760 11.16 10.40 -.19 -18.2 Boeing N BA 6.84 1.9 38 371.60 184.53 2461 360.09 23397 365.00 351.62 +8.86 +22.1 BofI Hld s Q BOFI 19 43.50 21.60 427 40.96 2562 42.22 40.17 -.73 +37.0 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 2 25.49 6 25.55 25.40 -.15 -1.3 Boingo Q WIFI 28.34 14.33 402 20.86 2110 21.75 20.02 -.26 -7.3sBoiseCasc N BCC .28 .6 17 46.80 26.25 256 46.90 1663 47.43 45.40 +1.85 +17.5 Bojangles n Q BOJA 9 17.80 11.35 163 15.40 1219 15.85 15.30 +30.5sBonanzaCE N BCEI 37.50 23.33 326 35.61 2537 37.50 33.32 -.53 +29.1 BonsoElec Q BNSO 4.10 1.96 1 3.29 5 3.30 3.16 +.13 +34.3 BookingHl Q BKNG 29 2228.99 1630.56 341 2110.62 1819 2118.91 2053.00 +44.28 +21.5 BootBarn N BOOT 13 26.25 5.90 541 24.03 4256 24.32 23.15 +.63 +44.7sBoozAllnH N BAH .76f 1.8 22 41.98 31.06 1155 41.79 3864 42.00 41.00 +.11 +9.6 BorgWarn N BWA .68 1.3 14 58.22 40.00 1124 51.46 5002 53.28 51.12 -.46 +.7 BorqsTch Q BRQS 95 10.50 4.00 4 5.70 25 7.10 5.70 -1.30 +4.6sBostBeer N SAM 29 246.75 128.70 91 240.05 451 246.75 238.95 -2.40 +25.6 BosOma n Q BOMN 35.49 12.15 26 24.95 315 26.74 23.75 -.31 -23.0sBostPrv Q BPFH .48 2.8 19 17.25 13.95 193 16.90 1330 17.25 16.11 +.15 +9.4 BostPrv pf Q BPFHP 1.74 7.0 26.29 24.92 2 24.97 31 25.01 24.94 -.01 -2.6 BostProp N BXP 3.20f 2.7 29 131.84 111.57 425 119.59 3518 120.92 116.00 +2.50 -8.0 BosProp pfB N BXPpB 1.31 5.5 26.94 22.69 9 23.72 59 24.30 23.52 -.52 -6.1sBostonSci N BSX 21 30.84 24.54 2503 30.31 24442 30.84 30.19 -.14 +22.3 BttmlnT Q EPAY 65 49.31 23.62 398 47.51 1826 48.13 45.87 +1.30 +37.0 BldrG&IFd N BIF .11a 1.0 11.84 9.41 182 10.69 629 10.89 10.66 -.04 -3.6 BovieMed A BVX 4.29 2.00 27 3.78 313 4.29 3.70 -.42 +45.4 BowlA A BWL/A .68 4.5 42 16.64 13.43 0 15.13 3 15.79 14.84 -.49 +.8 Box Inc n N BOX 28.68 17.25 4011 27.41 24789 28.57 26.02 -.71 +29.8 Boxlight n Q BOXL 17.40 3.00 208 6.70 3019 9.68 6.13 -.54 +15.8 BoydGm N BYD .20 25 40.44 24.17 1391 37.17 4676 37.23 36.02 +.62 +6.0 BradyCp N BRC .83 2.1 26 40.25 31.70 330 38.85 1942 39.70 38.40 -.25 +2.5 BraemHot N BHR .64 5.9 9 11.34 8.44 178 10.88 805 10.98 10.33 +.41 +11.8 Brainstorm Q BCLI 5.18 2.88 675 4.61 1161 4.74 4.06 +.32 +17.6 Brandyw N BDN .72 4.5 15 18.69 15.21 810 15.89 7808 16.06 15.59 +.25 -12.6 BrasilAgro N LND 4.55 3.21 0 3.70 16 3.85 3.62 +.11 +5.6 Braskem N BAK .78e 3.0 33.73 19.01 409 25.96 2554 27.70 24.82 +.25 -1.1 BridgeBcp Q BDGE .92 2.5 18 37.75 29.80 28 37.15 227 37.75 36.80 +.25 +6.1 Bridglne rs Q BLIN 4.45 1.25 73 1.39 1397 1.95 1.30 -.04 -42.8 BridgptEd N BPI 28 15.40 5.31 127 6.76 873 6.83 6.02 +.78 -18.6 BridgBcs n Q BWB 13.87 12.60 40 12.91 291 13.18 12.79 -.09 +2.3 BridgfdFds Q BRID 15 21.55 11.05 5 15.20 7 15.60 15.01 +.06 +21.1 BrigStrat N BGG .56 3.0 11 27.34 17.11 160 18.84 1140 19.59 18.69 -.17 -25.7 BrightHrz N BFAM 49 105.04 75.55 144 101.04 892 101.84 98.87 +1.63 +7.5 BrghtSch n N BEDU 28.18 11.22 279 18.66 1489 20.00 18.00 -1.57 -.1sBrightcove Q BCOV 10.60 5.95 329 10.50 1888 10.65 9.65 +.35 +47.9 BrghtFn n Q BHF 70.00 46.62 421 48.28 3808 48.49 47.07 +1.10 -17.7 Brinker N EAT 1.52 3.6 13 47.04 29.50 2594 42.16 7833 44.62 42.14 -1.28 +8.5 Brinks N BCO .60 .9 88.10 62.10 377 69.25 2353 71.60 67.58 -1.40 -12.0 BrMySq N BMY 1.60 3.0 52 70.05 49.96 3690 52.77 24084 53.00 51.92 +.06 -13.9 BristowGp N BRS .28 2.2 18.91 6.21 3029 12.55 7869 18.87 12.50 -6.02 -6.8tBritATob s N BTI 2.24e 4.4 73.41 50.08 2720 51.16 11570 51.57 50.08 +.10 -23.6 BrixmorP N BRX 1.10 7.2 12 20.59 13.74 2537 15.22 26938 15.26 14.28 +.79 -18.4 BroadcInc Q AVGO 7.00 2.8 285.68 221.98 3081 250.03 13288 250.68 236.03 +14.04 -2.7 BroadrdgF N BR 1.46 1.3 35 118.36 71.58 771 115.91 3371 118.13 113.70 +1.15 +28.0tBroadVis Q BVSN 4.50 1.77 14 1.95 148 2.30 1.77 -.20 -45.8 BrdwyFn h Q BYFC 69 2.67 1.84 1 2.06 22 2.14 1.93 -.06 -12.7 BroadwdE Q BWEN 5.77 2.10 22 2.58 109 2.75 2.52 -.12 -5.1 Brookdale N BKD 15.66 6.28 2124 7.61 11306 7.81 7.51 -.03 -21.5 BrkfdAs g s N BAM .60 1.5 14 44.33 37.22 554 40.40 2935 41.05 40.11 +.03 -7.2 BrookBus n N BBU .25 .6 41.42 25.95 18 40.33 115 40.60 38.43 +1.93 +16.8 BrkfDtla pf N DTLAp 1.91 7.6 31.31 23.62 57 25.25 104 26.23 25.15 -.05 -12.3 BrkGblInf N INF 1.40 11.5 14.12 11.02 74 12.15 190 12.40 12.06 -.10 -6.0 BrkfInfra s N BIP 1.88 4.9 27 46.88 37.54 206 38.13 1001 38.81 38.05 -.27 -14.9 BrkfldPrp Q BPY 1.26 6.5 24.96 18.13 192 19.53 1441 19.56 18.90 +.41 -11.9 BrkRlAs n N RA .20p 24.39 21.06 161 22.65 537 22.80 22.58 -3.1 BrkfReEn N BEP 1.96 6.2 36.00 29.74 61 31.61 308 31.85 31.12 +.16 -9.5sBrklneB Q BRKL .40f 2.2 21 18.00 13.60 297 18.00 1616 18.00 17.34 +.60 +14.6 BrooksAuto Q BRKS .40 1.3 35 34.77 21.61 638 31.88 3098 32.11 29.07 +2.86 +33.7sBrwnBrn s N BRO .30 1.1 27 28.02 21.15 574 27.81 2747 28.03 27.68 +.20 sBrownFA s N BF/A .79 1.4 32 57.70 35.69 21 55.09 140 57.70 55.05 -2.17 +10.2sBrownFB s N BF/B 59.58 37.71 1329 56.79 4729 59.58 56.74 -2.43 BrukerCp Q BRKR .16 .5 28 36.53 26.21 642 30.38 3557 31.43 30.27 -.65 -11.5 Brunswick N BC .76 1.2 17 64.45 48.04 531 62.81 2178 63.56 61.75 +.51 +13.7sBrynMawr Q BMTC .88 1.9 29 47.65 38.75 42 47.25 298 47.65 46.45 +.50 +6.9 Bsquare Q BSQR 5.84 2.90 9 3.45 49 3.45 3.15 +.10 -25.8 Buckeye N BPL 5.05 14.1 11 65.90 35.24 778 35.91 6138 39.00 35.63 -2.74 -27.5sBuckle N BKE 1.00e 4.0 14 26.25 13.50 686 25.25 2585 26.25 24.85 -.35 +6.3 Buenavent N BVN 16.80 10.87 692 15.79 4238 16.06 15.39 +.27 +12.1 BldBear N BBW 19 11.73 7.25 69 9.10 342 9.35 8.90 -.10 -1.1 BldrFstSrc Q BLDR 19 23.28 13.33 904 19.49 4589 20.02 19.07 -.30 -10.6 BungeLt N BG 2.00f 2.9 31 83.20 63.87 977 69.94 9877 70.69 69.04 +.28 +4.3 BurlStrs N BURL 32 142.23 79.07 1268 136.07 4905 140.12 134.65 -2.53 +10.6tBusinFst n Q BFST .08p 81 30.00 23.15 26 23.40 103 24.50 23.10 -.99 -7.4 BylineBc n N BY 24.80 19.02 42 22.23 216 22.66 21.93 +.42 -3.2C -:C&F Fnc Q CFFI 1.36 2.2 19 65.05 45.28 1 60.70 34 61.10 59.15 +1.20 +4.7 C&J Eng n N CJ 36.57 22.99 1206 27.45 4278 31.27 26.79 -2.96 -18.0 CTrkMH23 N MLPC .89e 6.2 16.87 12.85 160 14.42 163 14.72 14.42 -.05 -5.3 CA Inc Q CA 1.02 2.9 16 37.25 30.45 1805 35.56 10920 35.89 35.01 +.39 +6.9sCAE Inc g N CAE .36 19.95 15.66 372 20.47 1020 20.88 19.30 +1.17 +10.3 CAI Intl N CAI 7 40.11 18.82 99 25.08 683 26.38 24.69 -.67 -11.4 CAS Med Q CASM 1.70 .59 47 1.59 376 1.65 1.51 -.08 +106.5 CASI Phr h Q CASI 8.42 .91 200 6.79 1340 7.35 6.61 -.42 +108.9sCB FnSvcs Q CBFV .88 2.6 23 35.00 25.10 4 34.40 62 35.00 33.00 +.75 +14.7 CBAK Eng Q CBAK 2.35 1.20 19 1.33 215 1.35 1.20 +.12 -10.2sCBIZ Inc N CBZ 24 20.45 14.05 107 20.80 1268 20.85 19.90 +.80 +34.6 CBL Asc N CBL .80m 16.6 2 9.67 3.80 4805 4.83 16103 4.95 4.39 +.39 -14.7 CBL pfD N CBLpD 1.84 10.1 24.96 16.30 57 18.28 299 18.43 18.08 +.15 -16.4 CBL pfE N CBLpE 1.66 10.2 25.08 15.06 27 16.26 118 16.39 16.08 +.20 -26.3 CBOE Glb Q CBOE 1.08 1.0 42 138.54 84.55 884 103.09 5526 107.39 102.07 -3.47 -17.3 CBRE GRE N IGR .60 8.1 8.05 7.17 439 7.38 1463 7.42 7.30 +.10 -6.8 CBRE Grp N CBRE 18 48.44 34.14 900 47.56 7259 48.16 47.07 +.13 +9.8 CBS A N CBS/A .72f 1.4 15 68.86 47.98 1 51.18 15 52.72 50.43 -.72 -14.4 CBS B N CBS .72 1.4 12 68.75 47.54 1987 50.97 13920 52.58 50.25 -.78 -13.6 CBTX Inc n Q CBTX .20 .7 30.87 27.00 57 29.83 470 30.20 29.09 -.08 +.6 CCA Inds A CAW 14 3.81 2.75 1 2.95 13 3.00 2.89 -.05 -6.3 CDK Globl Q CDK .60 .9 25 76.04 59.33 513 63.76 3380 64.27 62.57 -.23 -10.5sCDW Corp Q CDW .84 1.0 28 80.73 56.96 426 80.69 3599 81.08 78.54 +2.15 +16.1 CEVA Inc Q CEVA 26 51.80 27.35 105 34.30 876 34.75 33.15 +.55 -25.7 CF Inds s N CF 1.20 2.9 45.00 25.65 1921 41.66 11271 42.58 40.09 +.31 -2.1 CGG rs N CGG 7.67 1.88 102 2.49 442 3.02 2.48 -.41 -44.3sCGI g N GIB 60.96 48.74 173 60.70 771 61.50 59.97 +.72 +11.7 CH Robins Q CHRW 1.84 2.1 26 100.18 63.41 671 88.23 6071 90.24 86.84 -.27 -1.0 CHF Sol rs Q CHFS 32.60 2.50 99 3.01 779 3.15 2.80 +.12 -13.0 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 5 29.83 39 30.23 29.83 -.17 -1.0 CHS pfB Q CHSCO 1.97 7.0 29.86 27.78 37 28.18 124 28.53 28.16 -.27 -2.2 CHS pfB2 Q CHSCN 1.78 6.5 29.99 26.16 9 27.20 53 27.92 26.91 +.31 -.6 CHS pfB3 Q CHSCM 1.69 6.3 28.99 25.56 18 26.76 63 26.88 26.26 +.40 +1.1 CHS pfB4 Q CHSCL 1.88 6.8 29.90 27.15 17 27.52 93 27.70 27.42 +.08 -2.2 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 2 15.20 6 15.35 14.75 +.15 -20.4 CIT Grp N CIT .64 1.2 21 56.14 43.25 2928 51.65 24998 55.78 51.53 -3.06 +4.9 CKX Lands A CKX .12m 1.1 45 12.10 9.60 2 10.77 12 10.77 10.05 +.32 +5.8stCLPS Inc n Q CLPS 6.34 5.50 94 5.40 1129 6.34 5.25 -2.0 CM Finan Q CMFN 1.00 10.8 7 10.80 7.40 45 9.25 350 9.49 9.00 +.65 +13.5sCM SevSt n Q CMSS 9.87 9.59 19 9.83 355 9.87 9.78 +.05 +1.9 CM SvSt un Q CMSSU 10.50 9.93 10.32 2 10.32 10.32 -.18 +3.6 CM SevSt rt Q CMSSR .40 .01 .27 10 .34 .27 -.04 -15.6 CME Grp Q CME 2.80a 1.8 35 171.71 116.35 1107 159.60 6771 161.87 157.21 -.18 +9.3 CMS Eng N CMS 1.43 3.1 28 50.83 40.48 3325 45.62 12166 45.81 43.72 +1.51 -3.6 CNA Fn N CNA 1.20a 2.5 14 55.62 45.48 128 48.43 949 49.76 47.72 -.84 -8.7 CNBFnPA Q CCNE .66 2.2 17 31.46 20.91 12 30.65 105 31.32 30.08 -.06 +16.8 CNH Indl N CNHI .14e 1.1 15.65 10.78 1560 12.34 7774 13.02 12.20 -.30 -7.9 CNO Fincl N CNO .40f 1.9 13 26.47 19.37 552 20.53 4463 20.70 20.30 +.17 -16.8sCNOOC N CEO 4.92e 3.0 185.72 108.05 325 164.99 1341 185.72 163.24 -16.95 +14.9 CNX Midst N CNXM 1.30f 6.9 11 22.04 15.25 52 18.78 379 19.36 18.20 -.33 +12.0 CNX Resc N CNX .04 .3 18.08 11.30 1967 15.85 9115 16.77 15.20 -.49 +8.3 ConslCoal n N CCR 2.05 13.1 16.65 13.15 13 15.65 102 16.00 15.10 -.25 sCONSOL n N CEIX 19 45.68 19.51 512 41.45 1796 45.68 40.94 -2.42 +4.9 CPFL Eng N CPL .12e 1.0 17.69 10.63 11 12.33 87 12.51 11.41 +.76 +7.2 CPI Aero A CVU 16 10.80 7.40 25 10.45 200 10.60 10.00 +.15 +16.8 CPI Crd rs Q PMTS 18.50 2.23 15 2.80 122 2.87 2.66 +.12 -23.7 CPS Tech Q CPSH 34 2.20 1.04 2 1.68 483 1.78 1.50 +.04 +1.2 CRA Intl Q CRAI .68 1.2 29 58.74 32.86 45 55.23 231 56.13 53.55 -.55 +22.9 CRH Med A CRHM 6.15 1.46 18 3.50 191 3.70 3.35 +32.1 CRH N CRH .72e 2.0 39.32 32.47 453 36.52 3052 38.25 36.15 -1.21 +1.2sCRISPR n Q CRSP 73.90 13.50 1689 69.94 9047 73.90 62.57 +5.26 +197.9 CSG Sys Q CSGS .84 2.0 26 48.82 37.21 233 41.20 1077 41.67 40.07 +1.03 -6.0 CSI Comp Q CCLP .75 12.9 8.05 4.12 277 5.81 723 6.45 5.70 -.45 +6.2 CsopChiA50 N AFTY 1.17e 7.0 20.51 14.64 6 16.75 34 17.43 16.70 -.54 -4.8 CSP Inc Q CSPI .44 4.4 22 18.89 8.75 3 9.91 37 10.06 9.51 +.49 -37.3 CSS Inds N CSS .80 4.9 68 30.29 15.13 21 16.33 192 16.61 15.68 +.18 -41.3 CSW Ind n Q CSWI 32 50.00 34.85 18 46.40 103 47.05 45.55 +1.05 +1.0sCSX Q CSX .88 1.4 10 64.67 47.99 3848 64.68 17981 64.82 62.62 +.92 +17.6 CTI BioP rs Q CTIC 4.99 2.45 201 4.83 1082 4.97 4.65 -.07 +80.2 CTI Inds Q CTIB 6.12 3.25 13 4.35 100 4.85 3.86 +.24 +6.9sCTS N CTS .16 .5 27 32.70 20.30 58 32.15 548 32.70 31.70 -.20 +24.9 CUI Glbl Q CUI 4.35 2.44 66 3.16 346 3.16 2.84 +.22 +14.9 CURO Gp n N CURO 46 24.87 13.50 226 22.33 2035 24.15 22.29 -1.22 +58.6 CVB Fncl Q CVBF .56 2.4 22 25.49 19.58 240 23.37 1309 23.79 22.93 +.23 -.8tCVD Eqp Q CVV 18 13.50 6.85 15 7.24 124 7.65 6.85 +.30 -37.7sCVR Engy N CVI 2.00 4.6 47.67 16.75 444 43.61 2298 47.67 42.81 -1.16 +17.1 CVR Ptrs N UAN .71e 24.1 4.45 2.58 159 2.94 873 3.10 2.91 -.03 -10.4sCVR Rfng N CVRR 2.95e 20 23.65 6.70 1207 22.10 5857 23.65 20.50 +.20 +33.5 CVS Health N CVS 2.00 3.0 12 84.00 60.14 5559 66.03 25868 66.59 64.34 +1.11 -8.9 CYS Invest N CYS .88 12.1 7 8.98 6.25 322 7.28 3319 7.34 7.15 +.13 -9.3 CYSInv pfA N CYSpA 1.94 7.8 25.73 24.01 2 24.94 38 25.08 24.90 -.03 -.3 CYSInv pfB N CYSpB 1.88 7.7 25.32 23.40 15 24.36 70 24.61 24.30 -.07 -1.7 CabGS flt34 N GYB .83 3.6 23.75 22.03 2 22.99 17 22.99 22.75 -.01 CabcoJCP97 N PFH 1.91 15.0 18.74 11.00 4 12.71 63 13.35 12.50 -.53 -13.8 CabAT&T34 N GYC .83 3.6 24.90 21.30 2 23.18 7 23.50 23.00 +.18 +2.7 CableOne n N CABO 7.00 1.1 33 788.00 597.40 27 657.94 193 670.50 651.65 +.86 -6.5 Cabot N CBT 1.32f 2.2 17 68.63 50.56 490 58.78 3194 61.08 57.86 -1.46 -4.6 CabotMicro Q CCMP 1.60f 1.4 42 115.94 68.00 62 112.12 471 113.36 110.34 +2.05 +19.2 CabotO&G N COG .24 1.1 42 29.57 21.40 8471 22.50 30074 23.77 21.71 -.78 -21.3sCACI N CACI 14 165.80 118.10 58 163.50 349 165.80 161.30 -.80 +23.5sCactus n N WHD 37.50 19.18 231 33.53 1692 37.50 33.09 -2.36 +65.6 CadencB n N CADE .13 .4 65 30.50 20.00 4368 30.04 23418 30.26 27.80 +.98 +10.8 Cadence Q CDNS 53 46.00 32.77 1921 42.24 12161 42.63 41.54 +.44 +1.0 Cadiz h Q CDZI 15.85 9.65 1164 12.55 1701 12.75 12.25 -11.9 CaesarStne Q CSTE .29e 32 40.15 12.50 245 15.20 1826 15.50 15.10 +.05 -30.9 CaesarsEnt Q CZR 14.50 10.48 5129 12.50 44391 13.05 12.25 -.35 -1.2 CafePress Q PRSS 2.69 1.26 1 1.46 58 1.46 1.36 +.01 -20.9 Cal-Maine Q CALM 2.49e 5.3 92 50.45 33.40 163 47.00 844 48.10 46.50 -.55 +5.7 Caladriu rs Q CLBS 6.35 2.63 10 4.05 101 4.25 4.00 -.20 +15.4 CalaCvHi Q CHY 1.20 9.7 12.42 10.60 163 12.31 854 12.31 12.13 +.14 +3.9 CalaCvOp Q CHI 1.14 9.9 11.75 10.01 102 11.56 886 11.60 11.46 +.06 +3.3sCalaCv&Inc Q CCD 2.00 9.4 21.26 18.15 67 21.19 328 21.28 20.94 +.27 +5.6 CalaGDyIn Q CHW .84 9.2 9.87 8.27 167 9.10 1344 9.30 9.04 -.06 +.2 CalaGTR Q CGO 1.20 8.6 16.34 12.36 20 13.95 145 14.35 13.77 -.18 -7.4 CalaStrTR Q CSQ .99 7.9 12.91 11.00 274 12.48 1713 12.51 12.38 +.13 +3.3 CalAmp Q CAMP 46 25.45 17.52 146 21.31 859 21.57 20.87 +.16 -.6 CalavoGr h Q CVGW .95f 1.1 37 98.85 65.50 161 88.10 1061 97.45 86.40 -5.50 +4.4 CaledoMn n A CMCL .28 3.0 9.94 5.17 1 9.31 26 9.43 8.93 +.23 +26.0sCaleres N CAL .28 .8 18 36.36 22.39 811 36.05 2164 37.06 35.00 +.12 +7.7sCalifRes rs N CRC 40.72 6.47 5390 32.39 17332 40.72 31.26 -3.54 +66.6 CalifWtr N CWT .75 1.8 29 46.15 34.15 146 40.75 1165 40.80 39.00 +1.85 -10.1tCalithera Q CALA 20.05 4.85 342 5.25 1953 5.60 4.85 -.10 -37.1 Calix N CALX 7.38 4.65 102 6.60 903 6.75 6.40 +10.9sCallGolf N ELY .04 .2 40 18.89 12.04 752 19.00 4636 19.06 18.41 +.59 +36.4 CallonPet N CPE 27 14.65 9.34 32690 11.96 55931 14.00 11.84 -1.61 -1.6 Callon pfA N CPEpA 5.00 9.7 53.45 47.11 3 51.39 15 51.78 51.25 -.04 +.2 CalumetSp Q CLMT 9.95 3.80 433 6.90 1920 7.65 6.85 -.40 -10.4 Calyxt n Q CLXT 31.89 9.26 169 17.09 776 18.49 16.28 +.59 -22.4 CambLrn Q ABCD 1.36 13.5 33 13.77 4.67 112 10.11 990 10.15 9.33 +.10 +78.0 Cambrex N CBM 18 62.30 42.55 189 47.40 1274 48.55 47.20 -.40 -1.3 CambriaYld N SYLD .49e 1.3 41.00 33.28 35 38.89 80 39.45 38.75 -.26 +1.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 59

CambFgnY N FYLD .75e 2.8 27.94 23.28 2 26.59 10 27.26 26.47 -.50 +.8 CambGblV N GVAL .54e 2.2 28.50 23.05 32 24.75 116 25.45 24.68 -.41 -3.4 CamGblMo N GMOM .56e 2.0 29.42 24.71 12 27.49 34 28.10 27.45 -.18 +.4 CambGlAss A GAA .55e 2.0 28.60 25.73 12 27.36 65 27.47 27.24 +.11 -.5 CambrEmS N EYLD 38.25 29.46 35.38 2 35.68 34.66 +.72 +2.0 CambEq n N CCOR 26.18 24.39 12 24.80 65 25.02 24.76 -.09 -4.0tCambTail n N TAIL 24.90 20.78 11 21.09 30 21.12 20.78 +.17 -6.6 CamValMom N VAMO 28.07 22.55 1 25.90 93 26.48 25.80 -.19 +3.8 CambrBc n Q CATC 1.92 2.3 90.95 70.00 5 84.90 23 88.05 84.45 -3.20 +6.4 CamdnN s Q CAC 1.00f 2.2 23 47.41 37.10 17 45.61 124 46.02 44.77 +.23 +8.3 CamdenPT N CPT 3.08f 3.6 23 96.39 78.19 388 85.60 2126 86.66 82.60 +2.64 -7.0 Cameco g N CCJ .40 11.68 7.68 1557 10.62 10067 11.41 10.46 -.74 +15.1tCampSp N CPB 1.40 4.0 11 58.78 33.28 4960 34.60 38944 35.20 33.28 +.23 -28.1tCampWrl n N CWH .54 2.7 47.62 18.65 1829 20.06 15754 22.19 18.65 -1.93 -55.2 Camtek h Q CAMT .56 6.9 13 8.60 4.17 49 8.16 263 8.46 8.10 -.03 +42.7 Can-Fite A CANF 5 2.75 1.24 69 1.29 615 1.35 1.25 -.00 -12.8sCdaGoose n N GOOS 41.50 16.96 326 39.73 3292 41.50 38.37 -1.24 +25.9 CIBC g N CM 5.32 10 100.01 77.33 210 88.55 1853 91.82 88.35 -1.77 -9.1 CdnNR gs N CNI 1.33 85.73 70.59 512 84.06 3786 84.60 82.38 +.87 +1.9sCdnNRs gs N CNQ 1.34 38.20 27.52 5163 34.35 16258 38.20 34.09 -3.04 -3.8 CP Rwy g N CP 2.60f 188.80 150.91 687 186.25 2344 187.61 180.97 +4.00 +1.9 CdnSolar Q CSIQ 10 19.09 12.24 320 16.68 3000 17.97 16.37 -.56 -1.1 CancerGen Q CGIX 4.35 .82 137 1.03 1798 1.16 .89 +.10 -44.3 CannaeHl n N CNNE 21.34 16.16 275 20.25 1423 20.49 19.72 +.23 +18.9 Canon N CAJ 40.67 32.20 217 34.35 1115 34.38 33.94 +.10 -8.2 CantelMed N CMD .14e .1 83 129.63 72.00 112 127.70 669 129.48 126.03 -.41 +24.1 CantbryPk Q CPHC .28f 1.7 26 17.72 10.35 0 16.60 10 16.75 16.55 -.10 +2.2 CpStarFn n Q CSTR 60 22.22 16.00 22 20.87 110 20.87 19.79 +.91 +.5 CapellaEd Q CPLA 1.72 1.9 26 98.20 65.15 42 92.70 255 93.00 88.85 +3.48 +19.8 CapCtyBk Q CCBG .28 1.2 23 26.50 17.88 23 23.11 141 24.02 22.93 -.37 +.7 CapOne N COF 1.60 1.7 21 106.50 76.05 1465 94.81 12669 97.87 93.82 -1.62 -4.8 CapOne pfC N COFpC 1.56 6.1 26.79 25.49 41 25.70 154 25.78 25.55 +.06 -1.8 CapOne pfD N COFpD 1.68 6.4 27.67 25.82 15 26.31 125 26.59 26.07 +.12 -1.9 CapOne pfF N COFpF 1.55 6.0 27.31 25.49 21 25.87 215 26.13 25.70 -.07 -4.3 CapOne pfB N COFpP 1.50 5.9 25.61 24.91 24 25.26 228 25.26 25.07 +.15 -.2 CpOne pf H N COFpH 27.19 25.12 13 25.73 127 25.88 25.41 +.28 -4.4 CapOne pfG N COFpG 25.55 23.25 83 24.18 274 24.46 24.09 +.05 -3.4 CapProd Q CPLP .32 10.3 17 4.00 2.98 225 3.11 1051 3.16 3.08 +.02 -7.4 CapSenL N CSU 16.72 9.15 116 10.74 941 11.02 10.57 -.02 -20.4 CapSwst Q CSWC .99e 5.8 18 18.00 14.85 8 17.04 90 17.50 16.68 +.04 +3.0 CapitalaF Q CPTA 1.00 12.3 13.95 6.88 85 8.16 359 8.49 8.06 -.20 +12.1 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 4 24.89 16 25.05 24.73 +.04 -1.2 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 299 13.04 1730 13.24 12.92 -.06 -2.8 CapInv n N CIC 10.10 9.60 9.80 120 9.82 9.79 +1.2 Capricor Q CAPR 4.25 .63 122 1.34 465 1.40 1.31 -.04 -15.2 CapsteadM N CMO .64 6.9 13 11.14 8.17 480 9.27 2446 9.28 9.07 +.17 +7.2 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 7 25.06 78 25.10 24.96 +.09 -1.1 CpstnTur rs Q CPST 1.85 .58 1714 1.70 5576 1.74 1.43 +.21 +120.8 CarGurus n Q CARG 40.60 25.85 1077 31.66 5042 32.49 30.31 -.23 +5.6 CaraThera Q CARA 28.50 11.11 4400 17.02 25489 17.50 11.51 +4.76 +39.1 CarboCer N CRR 12.69 5.83 508 9.78 2177 11.37 9.35 -1.11 -3.9 CarbBlk n Q CBLK 25.84 22.56 342 23.02 1227 24.95 22.60 -.91 -3.8sCarbonite Q CARB 37.20 18.30 381 37.05 1468 37.25 35.25 +1.40 +47.6 CardnlHlth N CAH 1.90f 3.6 13 80.37 50.79 2722 52.44 15491 54.07 51.40 -.89 -14.4 CardiovSys Q CSII 33.11 20.58 305 30.64 954 31.13 28.73 +.76 +29.3 Cardlytc n Q CDLX 22.57 11.10 103 20.02 914 21.42 19.08 +.59 +49.7 Cardtronic Q CATM 13 34.98 15.80 256 27.04 1678 29.16 26.64 -1.69 +46.0 CareTrust Q CTRE .82f 5.1 31 19.86 12.73 409 16.01 4151 16.07 15.12 +.75 -4.5 Care.com N CRCM 20.88 12.80 298 20.35 987 20.36 18.50 +1.56 +12.8sCareDx h Q CDNA 11.99 .95 249 11.56 1309 11.99 11.29 -.08 +57.5sCareerEd Q CECO .30f 2.0 14.84 8.10 188 14.94 1052 14.96 14.33 +.51 +23.7 Carlisle N CSL 1.48 1.4 19 119.21 92.09 279 108.00 1670 108.79 105.97 +.83 -5.0 CarlyleGp Q CG 1.41e 6.5 9 25.90 17.15 362 21.80 2729 22.40 21.55 +.20 -4.8 CarlGp pfA Q TCGP 1.47 6.2 25.85 23.23 31 23.58 238 23.65 23.30 +.08 -7.1 CarMax N KMX 19 77.64 57.05 1537 67.28 7712 67.78 64.76 +1.41 +4.9 Carnival N CCL 2.00f 3.1 16 72.70 61.89 3638 64.25 17003 65.51 63.71 -.09 -3.2 CarnUK N CUK 1.80f 2.7 72.29 62.40 161 66.17 775 67.31 65.62 -.20 -.2sCaroFin s Q CARO .24 .6 23 43.34 29.67 83 42.80 444 43.34 41.99 +.87 +15.2 CarolTrBk Q CART 30 10.00 6.90 18 8.19 51 8.19 8.05 +.14 -14.2sCarpTech N CRS .72 1.2 45 60.48 35.01 166 58.53 1064 60.48 58.02 -.17 +14.8 CarrSrv N CSV .30 1.2 17 28.96 23.15 84 25.16 574 25.76 24.85 -.39 -2.1sCarrizo Q CRZO 25 28.72 11.10 4466 24.16 19337 28.72 23.44 -2.68 +13.5 CarrolsRst Q TAST 17 13.58 9.90 192 12.55 1358 12.80 11.55 +.90 +3.3 Cars.cm N CARS 32.28 20.94 487 24.08 4997 25.08 24.06 -.34 -16.5 Carters N CRI 1.80 1.6 18 129.00 80.59 676 112.42 3620 114.34 111.63 +1.58 -4.3 Carvana A n N CVNA 31.35 8.85 974 25.10 3757 27.64 25.00 -1.66 +31.3 CarverBc lf Q CARV 67 11.94 2.01 179 6.66 1511 7.84 5.56 -1.66 +129.0 CasaSys n Q CASA 34.21 13.25 377 19.89 2753 21.45 18.96 -.87 +12.0 CasellaW Q CWST 27.50 13.49 113 23.89 1021 24.78 23.48 +.12 +3.8tCaseys Q CASY 1.04 1.1 24 128.51 95.18 474 96.25 6440 104.23 95.18 -4.34 -14.0 CassInfo Q CASS 1.04f 1.7 31 65.00 53.23 37 62.54 308 63.16 60.70 +1.38 +7.4 CastleBr A ROX 2.22 .98 119 1.24 709 1.25 1.22 -.01 +1.6 CastlightH N CSLT 4.75 3.15 562 3.85 2248 3.90 3.45 +.30 +2.7 Catabasis n Q CATB 3.78 1.09 125 1.59 403 1.65 1.56 -.03 +6.7 Catalent N CTLT 67 47.87 33.42 606 38.86 3473 40.71 38.58 -1.36 -5.4 CatalstB rs Q CBIO 37.00 3.11 118 23.44 1104 29.15 23.15 -4.83 +71.8 CatalystPh Q CPRX 4.51 2.02 1057 3.26 3153 3.51 3.23 -.08 -16.6sCatasys n Q CATS 7.40 3.30 81 6.44 516 7.40 4.97 +1.39 +71.7 CatchMTim N CTT .54 4.2 13.73 10.81 131 12.96 1034 13.21 12.91 -.19 -1.3 Caterpillar N CAT 3.12 2.0 19 173.19 102.31 2349 155.85 21561 161.60 153.72 +.14 -1.1 CathayGen Q CATY .96 2.2 20 45.59 34.00 262 42.83 1537 43.27 41.93 +.79 +1.6sCatoCp N CATO 1.32 6.0 23 21.60 10.76 772 21.83 2213 22.73 17.60 +3.78 +37.1sCavcoInd Q CVCO 31 183.35 107.05 60 183.30 311 184.80 175.70 +6.10 +20.1 Cavium Q CAVM 92.66 56.96 6711 85.54 11783 86.29 78.21 +7.61 +2.0 CecoEnv Q CECE .30 5.0 10.69 4.00 78 5.97 568 6.47 5.90 -.37 +16.4 CedarF N FUN 3.56 5.4 17 72.48 59.66 58 65.98 368 66.55 64.75 +.20 +1.5 CedarRlty N CDR .20 4.6 11 6.29 3.54 606 4.38 2483 4.38 4.03 +.30 -28.0 CedarR pfB N CDRpB 1.81 8.0 25.67 22.03 6 22.62 15 22.82 22.13 -.20 -10.5 CedrRT pfC N CDRpC 1.63 8.5 25.39 18.82 20 19.28 68 19.44 18.99 +.26 -23.0 Cel-Sci rs A CVM 3.69 1.30 474 3.20 1380 3.30 2.75 +.44 +69.3sCelanese N CE 1.84 1.6 13 116.34 85.05 716 114.43 3491 116.34 112.38 +.36 +6.9 Celcuity n Q CELC 22.73 11.10 15 18.95 62 19.91 18.85 -.57 Celestic g N CLS 10 14.20 9.79 299 12.05 1613 12.10 11.81 +.17 +15.0tCelgene Q CELG 24 147.17 74.13 6012 78.63 53794 79.89 74.13 +.26 -24.7 Celgene rt Q CELGZ 1.61 .11 26 .29 112 .30 .23 +.04 -70.1 Cellcom N CEL 7 10.62 6.40 4 6.87 27 7.10 6.78 +.17 -32.6tCelldexTh Q CLDX 3.26 .62 2039 .63 14507 .70 .62 -.04 -77.7 CellectBio n Q APOP 13.50 6.12 3 6.92 84 7.37 6.77 -.31 -1.1tCellectar rs Q CLRB 2.06 .84 110 .96 1428 1.07 .84 -.11 -30.3 Cellectis n Q CLLS 38.85 21.25 123 30.90 731 31.57 29.49 +1.51 +6.0 CallularBio Q CBMG 22.75 5.50 17 17.10 104 18.55 17.00 -1.00 +52.0 Celsion rs Q CLSN 6.06 1.24 64 2.49 970 2.81 2.44 -.30 -7.1 CelsiusH n Q CELH 7.00 3.42 144 4.02 478 4.39 3.90 -.34 -23.4 Celyad n Q CYAD 64.75 25.55 19 29.58 103 30.28 28.15 +2.68 -31.4 Cementos N CPAC .50e 4.1 14.11 10.60 0 12.24 28 12.24 11.95 +.29 -1.3 Cemex N CX .29t 10.37 5.72 6099 6.05 38876 6.17 5.90 +.18 -19.3 Cemig pf N CIG .08e 3.8 2.93 1.89 4597 2.09 22299 2.28 2.04 +.07 +1.5 Cemig N CIG/C .08e 4.0 3.16 1.81 0 1.98 12 2.09 1.90 +.09 +6.9 Cemtrex rs Q CETX .02p 7 4.05 1.90 29 2.17 309 2.29 2.07 -.09 -14.9 Cemtrx pf Q CETXP .58t 7.62 4.20 5.03 3 5.03 4.88 +.14 -.5 CenovusE N CVE .20 8 11.52 6.76 3722 10.35 19550 11.47 10.12 -.67 +13.4sCentene s N CNC 18 117.86 72.14 1060 118.42 6274 118.94 115.00 +3.04 +17.4 CntRsDvA Q CDEV 22.14 14.10 3196 17.94 12015 20.55 17.57 -1.75 -9.4 CC MLPInf N CEN 1.25 13.7 11.75 8.12 300 9.15 1344 9.66 8.99 -.42 -8.1 CenterPnt N CNP 1.11 4.3 19 30.45 24.81 2694 25.98 18597 26.20 25.18 +.65 -8.4sCntrStBk Q CSFL .40 1.3 32.27 21.77 448 31.66 3450 32.27 30.89 +.13 +23.0 CentElBr B N EBR/B 9.06 4.61 20 4.82 181 5.63 4.65 -.48 -29.0 CentElecBr N EBR 7.86 3.49 1004 4.16 6741 5.12 4.15 -.83 -27.0tCEurMed Q CETV 5.20 3.70 66 3.80 442 3.85 3.70 +.05 -18.3 CnEurRusT N CEE .56e 2.3 28.32 20.88 3 23.83 27 24.48 23.72 -.52 -2.3 CentrlFedl Q CFBK 27 2.75 1.95 4 2.43 153 2.45 2.35 -.02 -11.6 CentGard lf Q CENT 22 43.30 29.51 141 41.59 517 41.75 40.06 +.49 +6.9 CenGrdA lf Q CENTA 41.34 28.52 245 38.60 870 38.87 37.42 +.05 +2.4 CenPacFn N CPF .84f 2.8 19 33.15 27.34 149 29.86 658 30.55 29.55 +.04 +.1 CentSecur A CET 1.78e .7 29.00 24.12 8 27.97 47 28.09 27.74 +.32 +2.1 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 6 21.44 70 21.63 20.83 +.19 +6.2 CentrusEn A LEU 5.26 3.30 30 3.58 51 3.91 3.52 -.19 -10.7 CentAl Q CENX 25 24.77 12.94 791 16.28 9306 17.60 15.85 -1.22 -17.1 CntyBcMA Q CNBKA .48 .6 89.40 53.35 2 80.40 14 80.60 79.85 +.45 +2.7 CentCas Q CNTY 38 9.85 6.28 61 8.41 1118 8.64 8.06 -.14 -7.9 CentCmtys N CCS 15 36.00 21.90 314 30.65 1049 31.40 30.20 -.20 -1.4 CntryLink N CTL 2.16 11.9 8 27.61 13.16 15566 18.18 58438 19.51 17.96 -1.11 +9.0 CeragonN Q CRNT 3.33 1.64 369 3.16 2346 3.31 3.06 +.07 +59.6 Cerecor n Q CERC 5.74 .42 36 3.89 572 4.04 3.72 -.02 +21.6 CerdHCM n N CDAY 38.87 29.68 257 33.60 2304 36.62 33.20 -3.22 +10.1 Cerner Q CERN 30 73.86 52.05 1321 59.94 10289 61.92 57.94 -1.40 -11.1 CerusCp Q CERS 6.79 1.93 487 6.49 3598 6.74 6.35 -.07 +92.0 Cervecer N CCU .35e 1.3 30.35 25.03 224 26.49 983 26.80 25.96 +.06 -10.4tCescaTh rs Q KOOL 6.44 .46 473 .47 6925 .56 .46 -.06 -84.5 Chaisma n Q CHMA 2.95 1.25 3 1.55 65 1.65 1.50 -.10 -8.8 ChampO hrs Q CSBR 4.75 2.19 13 4.21 89 4.31 3.92 +.03 +8.5tChangyou Q CYOU 6 30.35 17.93 230 18.10 1114 19.26 17.80 -.92 -27.1 ChannAdv N ECOM 15.05 8.30 81 14.50 670 15.00 14.30 -.25 +61.1 Chantic rs Q BURG 5.15 1.81 43 3.10 186 3.40 2.98 -.10 +17.9 CharlsCol h Q CTHR 1.60 .80 140 1.19 620 1.27 1.10 -.08 -11.9 ChRvLab N CRL 20 119.05 91.47 227 104.13 1615 107.32 103.97 -1.80 -4.9sChartInds Q GTLS 52 66.20 32.04 198 63.12 1345 66.20 62.44 -1.13 +34.7 ChartCm n Q CHTR 88 408.83 250.10 769 270.20 7332 275.05 265.22 +.03 -19.6sCharterFn Q CHFN .34f 1.3 25 25.64 15.81 102 25.20 1011 25.64 24.62 +.11 +43.7 ChaseCorp A CCF .80f .7 35 129.55 83.35 6 117.10 50 121.75 115.40 -2.40 -2.8 ChathLTr N CLDT 1.32 6.4 28 23.91 17.90 144 20.69 982 20.73 19.94 +.79 -9.1 ChkPoint Q CHKP 20 119.20 93.76 817 97.06 4131 97.79 95.37 +1.38 -6.3 CheckC nrs Q CHEK 25.08 3.12 601 4.24 5561 5.20 4.12 -.16 -59.4 ChckPnt n Q CKPT 10.50 3.20 9 3.37 145 3.76 3.26 -.22 -13.1 Cheesecake Q CAKE 1.16 2.3 16 60.13 38.34 761 51.33 4178 51.91 49.64 +.92 +6.5 CheetahM N CMCM 18.18 7.54 477 13.02 6130 13.31 11.53 +.70 +7.8 ChefsWhs Q CHEF 55 30.32 11.85 111 27.65 536 28.10 26.90 -.10 +34.9sChegg N CHGG 26.68 11.47 517 26.84 4309 26.91 25.50 +.54 +64.5sChembio Q CEMI 9.20 5.70 55 9.30 200 9.30 8.56 +.40 +13.4sChemed N CHE 1.12 .3 48 335.99 186.09 82 325.39 646 335.99 321.97 -7.87 +33.9 ChemFinl Q CHFC 1.12 2.0 20 59.83 43.61 136 57.29 1257 58.52 56.01 +1.33 +7.1 ChemoCntx Q CCXI 47 15.08 5.42 205 12.79 1728 13.32 12.40 +.50 +115.0 Chemours n N CC .68 1.3 13 58.08 34.84 894 50.66 5432 53.25 50.55 -1.51 +1.2 ChemungF Q CHMG 1.04 2.0 24 56.83 36.74 9 50.98 32 50.98 46.33 +1.88 +6.0sCheniereEn A LNG .56p 66.66 40.36 1973 62.16 11847 66.66 60.75 -.60 +15.5sChenEnLP A CQP 2.20 6.4 34.59 26.41 193 34.12 1511 34.59 32.65 +1.43 +15.1 ChenEnHld A CQH 2.04f 7.2 28 29.73 24.03 153 28.36 1817 28.97 27.95 +.29 +2.4 Cherokee h Q CHKE .20 23.6 10.70 .62 127 .85 4069 1.32 .78 +.04 -55.4 CherHMtg N CHMI 1.96 10.3 4 19.43 16.01 42 19.03 296 19.13 18.77 +.17 +5.8 ChrHMt pfA N CHMIpA 2.05 8.0 25.89 24.47 2 25.70 21 25.70 25.21 +.10 -.4 ChesEng N CHK 7 5.29 2.53 71824 4.30 423928 5.00 4.09 +.24 +8.6 ChesEn pfD N CHKpD 4.50 8.2 57.69 45.99 6 54.63 27 55.84 52.50 +2.13 +9.9 ChesGranW N CHKR .32e 18.5 1 2.65 1.20 75 1.70 422 1.80 1.65 -.05 -8.1sChespkLdg N CHSP 1.60 5.1 33 31.52 22.88 221 31.54 1374 31.58 30.64 +1.10 +16.4 ChespkUtil N CPK 1.48f 1.9 22 86.35 66.35 40 78.60 403 78.60 75.50 +1.90 +.1 Chevron N CVX 4.48 3.7 54 133.88 102.55 8914 122.19 32192 130.39 121.22 -5.67 -2.4 ChiRivet A CVR .84 2.6 38.95 26.50 1 32.15 7 32.35 31.95 +.25 +1.1 ChkSoup n Q CSSE 13.26 6.19 64 10.15 351 10.25 8.43 +1.10 +12.8 Chicos N CHS .34f 3.3 14 10.90 6.96 1888 10.16 9714 10.70 9.86 -.38 +15.2 ChildPlace Q PLCE 2.00 1.6 27 161.65 94.95 420 124.40 3289 129.35 122.50 -3.10 -14.4 Chimera rs N CIM 2.00 11.0 8 19.93 15.77 591 18.19 4147 18.32 18.03 +.12 -1.6 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 9 25.56 68 25.60 25.31 +.18 -1.0 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 24 25.85 72 25.85 25.53 +.34 +.2 Chimerix Q CMRX 5.94 4.17 173 4.63 1089 4.93 4.47 -.17 ChAdvCns Q CADC 9.75 1.55 90 2.40 175 2.90 2.40 -.15 -44.2 ChinAutLog Q CALI 8.77 1.50 23 2.83 219 2.97 2.75 +.03 -11.6 ChinaAuto Q CAAS 7 5.90 4.04 7 4.54 77 4.75 4.47 -.13 -5.4 ChinaBio Q CBPO 20 116.73 71.85 273 79.53 1778 83.61 78.32 +.69 +1.0 ChinCer rs Q CCCL 4.28 1.25 461 1.64 510 2.01 1.63 -.01 -31.4 ChiCmCr h Q CCCR 4.00 .97 771 1.33 1131 1.40 1.12 +.20 -3.6 ChiCustR n Q CCRC 23.40 10.75 527 15.58 1894 18.65 15.13 -2.16 -8.6 ChinaDEd N DL .45e 9 10.71 6.61 7 7.75 120 7.89 7.65 +.11 -16.4 ChinaEAir N CEA 45.33 24.44 23 39.99 56 39.99 38.37 -.09 +10.7 ChiFnOnl Q JRJC 4.14 1.32 8 2.08 171 2.27 2.05 -.01 -22.4 ChinaFd N CHN .55e 2.5 24.76 17.87 25 22.28 145 22.41 22.00 +.27 +2.9 ChinaGreen N CGA .10e 8.1 2 2.11 1.20 30 1.23 215 1.26 1.23 -.02 -.8 ChinaHGS Q HGSH 3 4.48 1.18 2447 1.65 2988 2.55 1.39 -.12 +34.4 ChinInfoT h Q CNIT 5.20 .84 48 1.77 315 1.79 1.70 -.01 +19.6 ChnaIntNt n Q CIFS 66.10 10.81 116 24.90 555 25.10 21.11 +.37 -40.6 ChinaJJ h Q CJJD 1.83 1.17 15 1.44 64 1.64 1.42 -.16 +16.2 ChinLend h Q CLDC .32e 17.6 6.24 1.66 2 1.82 44 2.10 1.74 -.08 -41.4 ChinaLife s N LFC .14e 1.0 17.85 13.48 358 13.97 1812 14.29 13.84 -.21 -10.5 sChinaLdg s Q HTHT 35 44.29 18.65 1533 42.81 3652 44.29 42.44 -.67 +18.6 ChinaMble N CHL 3.50e 7.7 56.93 44.55 1310 45.63 4744 47.19 45.48 +.07 -9.7 ChinaNRes Q CHNR 4.23 1.88 3 2.16 7 2.18 2.05 +.04 -19.1 ChiNBorun N BORN 2 1.74 1.10 10 1.30 101 1.31 1.25 +.04 +3.5 ChOnlEd n N COE 19.82 9.25 67 11.42 130 11.99 11.00 +.07 -8.6 ChinaPet N SNP 3.73e 4.0 105.61 69.60 252 92.25 1293 104.88 91.47 -6.01 +25.7 ChinaPhH A CPHI 1.45 .15 35 .29 1746 .32 .26 +.01 +62.5tChinRap n N XRF 12.86 2.92 139 3.15 909 3.91 2.92 -.66 -44.9 ChiRecy rs Q CREG 9.39 .95 112 1.67 314 1.74 1.60 -.02 -40.4 ChinaSoAir N ZNH .64e 1.3 70.52 34.27 51 51.16 170 51.90 49.70 -.60 -1.3 ChnaTcF rs Q CNTF 3.60 1.75 8 2.02 49 2.12 1.87 -.03 -22.0 ChinaTel N CHA 1.21e 2.5 53.78 41.28 27 47.62 189 47.66 47.16 -.01 +.3 ChinaUni N CHU 16.55 11.87 128 14.15 774 14.36 13.82 -.19 +4.6 ChXDPlas Q CXDC 3 5.00 3.55 9 3.95 37 4.00 3.87 -.05 -14.1 ChinaYuch N CYD .90e 4.3 7 27.98 16.16 146 20.81 1152 21.30 18.85 +.15 -13.3 ChinZenix N ZX 2.31 .86 38 1.30 204 1.50 1.27 -.19 +6.8 ChiCache lf Q CCIH 4.75 .72 378 1.31 2023 1.43 1.23 +.08 -22.3 ChinaNt rs Q CNET 11.90 .90 92 2.87 921 3.06 2.78 -.03 +163.3 ChipMOS Q IMOS 1.97e 13.7 19 21.99 13.49 67 14.40 454 14.57 14.03 +.78 -18.4 Chipotle N CMG 487.52 247.52 454 428.96 1991 436.61 427.56 -2.99 +48.4 ChoiceHtls N CHH .86 1.1 39 85.35 59.60 206 79.55 875 80.80 79.20 -.40 +2.5 ChrisBnk N CBK 1.55 .95 65 1.08 424 1.09 .99 +.01 -15.0 ChromaDx n Q CDXC 7.24 2.86 449 3.44 1166 3.94 3.44 -.44 -41.5 ChubbLtd N CB 2.86e 2.1 17 157.50 128.82 1092 133.48 7056 136.01 132.11 -.06 -8.7 ChungTel N CHT 1.29e 3.5 39.33 33.10 48 36.77 407 36.81 36.34 +.26 +3.8 ChurchDwt s N CHD .87f 1.8 54.18 43.21 2038 47.42 9959 47.58 45.92 +1.30 -5.5 ChrchllD Q CHDN 1.52f .5 36 314.60 165.30 69 306.60 427 312.98 305.50 -3.05 +31.8 ChuysHldg Q CHUY 30 30.73 18.00 115 28.95 684 29.25 27.60 +1.00 +3.2 CideraTh n Q CDTX 8.80 3.70 417 5.95 1574 6.05 4.30 +1.25 -12.5 CienaCorp N CIEN 27.98 19.40 2393 24.96 14957 25.41 24.43 -.34 +19.3 Cigna N CI .04 17 227.13 160.76 1126 175.90 6198 179.29 174.78 -2.17 -13.4 Cimarex N XEC .64 .7 20 130.16 87.98 1990 92.08 8907 102.09 90.76 -6.22 -24.5 Cimpress Q CMPR 171.76 80.61 79 135.04 595 139.46 133.77 -1.61 +12.6 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 3 49.48 15 49.68 49.00 -.12 -3.0tCinciBell rs N CBB 55 22.20 13.00 1559 12.55 3761 17.20 12.50 -4.50 -39.8 CinnFin Q CINF 2.12 3.0 20 81.98 68.33 286 70.42 2162 71.89 70.01 -.31 -6.1 Cinedigm rs Q CIDM 3.00 1.11 15 1.69 431 1.73 1.61 +.05 +12.7 Cinemark N CNK 1.28f 3.7 15 44.00 32.03 1098 34.49 6812 35.59 33.79 -.77 -.9 CinerRes N CINR 2.27 9.0 13 29.36 22.61 4 25.30 60 25.47 24.52 +.75 +.8 Cintas Q CTAS 1.62f .9 34 184.22 120.83 289 180.84 1888 183.66 179.15 -2.01 +16.0 Circor N CIR .15 .3 29 68.76 39.84 97 48.36 406 52.21 47.84 -2.51 -.7 Cirrus Q CRUS 14 71.97 34.78 482 38.73 3219 39.23 37.71 +.67 -25.3 Cisco Q CSCO 1.32f 3.1 22 46.37 30.36 15321 43.26 98236 43.97 42.89 +.05 +13.0sCision N CISN 39 14.71 9.90 318 14.70 1688 14.82 13.83 +.94 +23.8 CitiTrends Q CTRN .32 1.1 30 32.49 17.38 87 30.46 723 31.12 27.85 +.01 +15.1 CitCHF Dl n N UCHF 32.08 22.60 23.08 2 23.41 22.97 +.33 -13.0sCiti GBP n N DGBP 24.25 18.65 0 24.90 3 24.90 24.08 +1.16 +16.8tCitEUR Dl n N UEUR 31.62 23.23 1 22.84 5 23.86 22.84 -1.22 -17.2 Citi EUR n N DEUR 26.54 18.78 6 26.20 46 26.36 25.08 +1.00 +14.2 Citi AUD n N DAUD 26.05 18.62 2 24.59 20 24.76 23.93 -.43 +23.0 CitAUD Dl n N UAUD 32.65 23.10 24.28 1 24.28 24.13 +.41 -9.1 Citi JPY n N DJPY 22.83 18.17 21.63 4 21.73 21.63 -.95 -5.2tCitJPY Dl n N UJPY 39.22 25.89 8 27.43 10 27.56 25.89 +.82 -6.2 Citi CHF n N DCHF 26.77 19.08 0 25.59 2 25.83 25.35 -.37 +8.5 Citigp pfN N CpN 1.97 7.3 27.81 25.85 37 26.95 499 27.00 26.67 +.32 -1.9sCgpVelLCrd N UWT 42.11 10.01 3968 33.53 12126 42.11 33.20 -6.02 +36.8tCgpVelICrd N DWT 44.68 6.84 13800 8.45 39593 8.49 6.84 +1.14 -39.9 Citigroup N C 1.28 1.9 12 80.70 59.87 16004 68.44 71848 71.69 68.21 -1.52 -8.0 Citigrp pfC N CpC 1.45 5.8 26.16 24.70 21 25.14 153 25.23 25.04 +.09 -1.3 Citigp pfJ N CpJ 1.78 6.3 30.45 27.59 62 28.15 248 28.30 27.78 +.32 -2.4 Citigp pfK N CpK 1.72 6.3 29.99 26.85 139 27.09 679 27.32 26.98 +.06 -5.0 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 29 26.16 189 26.25 25.87 +.19 -2.9 Citigrp pfL N CpL 1.72 6.7 27.88 25.71 32 25.82 197 25.94 25.72 +.05 -2.8 CitiusPh n Q CTXR 5.49 2.25 71 2.74 368 2.98 2.39 +.20 -27.9 Citiz&Nthn Q CZNC 1.08 4.4 21 26.75 22.00 4 24.82 50 25.24 24.58 +.05 +3.4 CtzCmtyBc Q CZWI .20f 1.4 17 14.43 12.73 1 13.93 7 14.14 13.90 -.21 +3.2 CitizFincl N CFG .52 1.3 12 48.23 31.51 3574 41.51 21963 42.58 40.66 -.05 -1.1sCitizFst Q CZFC .23e .9 18 26.60 20.15 4 25.97 51 26.60 25.39 -.53 +8.2 CitizHold Q CIZN .96 4.4 16 26.00 21.18 0 21.71 12 22.56 21.71 -.49 -6.0 CitizInc N CIA 8.87 6.06 37 7.77 325 7.95 7.42 +.27 +5.7 CitrixSy s Q CTXS 30 108.42 73.34 747 106.55 5332 107.06 104.50 +1.21 +21.1 CtyHld Q CHCO 1.84f 2.5 21 75.85 58.80 29 74.51 139 75.51 73.48 +.34 +10.4 CityOffce g N CIO .94 10 13.93 10.03 162 11.86 975 11.92 11.41 +.42 -8.8 CityOff pfA N CIOpA 1.66 7.0 26.47 22.78 3 23.67 22 24.06 23.57 -.36 -6.0 Civeo N CVEO 4.20 1.57 618 3.54 2488 3.83 3.48 -.16 +29.7sCivistaBcsh Q CIVB .28 1.2 18 24.91 18.82 27 24.27 208 24.91 23.69 +.32 +10.3sCivista pf Q CIVBP 1.63 2.1 77.03 60.51 77.02 2 77.03 76.50 +.54 +4.2 CivitasSolu N CIVI 29 19.90 11.15 88 15.50 694 15.65 15.25 +.10 -9.4 Clarus Q CLAR 8.00 5.20 46 7.45 307 7.60 7.30 +.10 -5.1 ClayGSCn N GCE 1.43e 8.8 17.55 14.85 15 16.20 34 16.58 15.38 +.49 -2.7 CleanEngy Q CLNE 3.05 1.31 2191 2.63 12952 2.75 2.44 +.21 +29.6 CleanHarb N CLH 59.86 44.75 311 52.65 2585 53.99 51.18 +1.59 -2.9 ClearChan N CCO 5.75 3.35 59 4.30 592 4.65 4.25 -.30 -6.5 ClrBrEnTR N CTR 1.35e 12.4 13.22 9.50 93 10.90 471 11.80 10.81 -.50 -6.2tClearOne Q CLRO .28 4.7 10.20 5.65 3 5.90 20 6.30 5.65 -.05 -34.1 ClrAllCGr n Q CACG 30.58 24.84 2 29.46 172 29.82 29.42 -.11 +5.7 ClrLgCap n N LRGE 31.89 26.78 31.31 4 31.63 31.31 +6.5 ClrbrgMLP N CBA .80m 10.8 9.58 6.53 205 7.41 896 7.99 7.31 -.28 -10.5 ClearEnFd N CEM 1.76f 12.6 17.36 12.10 109 14.02 763 15.20 13.95 -.63 -8.2 ClrbEOpFd N EMO 1.47e 13.4 13.36 9.56 96 10.96 528 11.89 10.87 -.52 -7.1tClearfield Q CLFD 25 15.30 10.95 26 11.10 168 11.75 10.95 -.60 -9.4 ClearsBio n Q CLSD 15.06 5.30 236 13.34 1558 13.81 12.76 +.32 +90.6 ClearSign Q CLIR 4.70 1.65 50 1.95 179 2.05 1.85 -.10 -45.8 ClearwPpr N CLW 13 50.60 22.51 192 24.40 835 27.55 24.08 -1.50 -46.3 ClemPhr n Q CMTA 20.15 11.72 51 15.27 564 19.23 14.39 -3.06 -19.5 CleBio hrs Q CBLI 4.36 2.24 4 2.71 30 2.96 2.71 -.02 -32.4 ClevCliffs N CLF 7 9.15 5.56 5165 8.23 36490 8.65 8.18 -.38 +14.1 ClipRlty n N CLPR .38 13.00 7.62 21 8.49 92 9.30 8.40 -.59 -15.0 Clorox N CLX 3.84 3.1 20 150.40 113.57 1207 122.58 4917 122.99 117.48 +5.25 -17.6 CloudPeak N CLD 5.70 2.76 358 3.16 1972 3.30 3.02 +.11 -29.0 Cloudera n N CLDR 23.32 12.57 1409 15.88 7618 16.66 15.79 -.22 -3.9 CloughGA A GLV 1.44 11.5 14.39 12.25 26 12.52 196 12.68 12.36 -.14 -6.1 CloughGEq A GLQ 1.38 10.0 14.39 12.33 30 13.75 311 14.01 13.65 -.13 +2.8 ClghGlbOp A GLO 1.20 11.0 11.67 10.40 94 10.92 629 11.03 10.82 +.03 +.4 ClovisOnc Q CLVS 99.45 41.72 498 48.63 3956 51.76 47.36 -1.46 -28.5 CoDiagn n Q CODX 6.85 1.45 35 1.62 63 1.78 1.57 -.10 -38.6sCoBizFncl Q COBZ .40f 1.8 34 22.04 15.55 100 21.90 644 22.06 21.19 +.51 +9.6 CoStar Q CSGP 87 396.59 242.76 128 380.84 723 386.62 375.51 -.61 +28.3 CoastwayB Q CWAY 74 27.60 19.55 4 27.30 103 27.40 27.21 +.10 +28.8 CCFemsa N KOF 1.75e 3.0 91.85 57.74 96 58.46 566 59.93 57.80 -.01 -16.0 CocaBtl Q COKE 1.00 .8 32 249.54 125.56 54 126.97 275 130.62 126.62 -2.29 -41.0 CocaCola N KO 1.56 3.7 72 48.62 41.45 8775 42.40 49282 42.60 41.93 +.22 -7.6 CocaCEur n N CCE 1.04 2.8 44.75 36.17 862 37.73 5275 38.93 37.53 -.45 -5.3 CocrystP n Q COCP 6.45 1.61 120 2.41 578 2.63 1.82 +.46 -47.7 CodaOct n Q CODA 6.56 3.28 0 3.87 163 4.20 3.57 -.13 -18.8sCodexis Q CDXS 14.45 3.95 276 13.90 1790 14.45 13.23 +.40 +66.5 CdrsVlly Q CVLY .62b 2.1 18 33.46 22.82 2 29.60 41 30.26 29.43 -.04 +7.5 Coeur N CDE 9.92 6.71 2015 8.21 12283 8.50 8.15 -.17 +9.5 CoffeeH Q JVA 4.90 3.65 3 4.19 16 4.36 4.15 -.06 -1.6 CogentC Q CCOI 2.08f 4.2 54.85 35.75 146 50.05 1010 50.75 49.60 +.15 +10.5 Cognex s Q CGNX .18 .4 36 72.99 39.90 838 46.71 5629 46.86 45.38 +1.26 -23.6 CognizTch Q CTSH .80 1.1 24 85.10 65.17 2709 75.78 15093 76.81 74.86 -.06 +6.7 CohBar n Q CWBR 6.97 4.44 98 5.80 248 6.22 5.51 -.24 +16.7 Cohen n A COHN .80 7.3 12.00 7.50 40 11.00 42 11.00 10.30 -.31 +37.2 CohSClosed N FOF 1.04 8.2 13.52 11.60 33 12.73 185 12.78 12.66 +.08 -4.4 CohStGlbI N INB 1.12 11.8 10.44 9.05 35 9.48 254 9.51 9.34 +.14 -4.0 Cohen&Str N CNS 1.32f 3.3 19 47.83 36.29 90 39.63 433 40.74 39.37 -.61 -16.2 CohStInfra N UTF 1.60 7.3 24.61 20.88 293 21.95 897 22.11 21.79 +.17 -8.5 C&SLtDP&I N LDP 1.87 7.5 27.25 24.85 131 25.09 295 25.44 25.05 -.09 -3.8 C&SIncEgy N MIE 1.32 13.1 11.40 8.86 87 10.06 359 10.62 9.93 -.40 -1.9 CohStQIR N RQI .96 8.4 13.19 10.55 164 11.48 1087 11.50 11.13 +.33 -9.2 CohStRE N RNP 1.48 7.9 21.98 17.91 93 18.69 404 18.70 18.28 +.38 -12.1 CohStSelPf N PSF 2.06 8.0 29.16 25.16 26 25.83 152 25.91 25.55 +.33 -8.5 CohenStTR N RFI .96 7.9 13.03 11.50 35 12.20 181 12.25 12.02 +.15 -4.5 Coherent Q COHR 25 329.00 157.47 337 174.08 1891 175.99 166.63 +8.17 -38.3 CoherusBio Q CHRS 23.24 8.05 496 15.30 6353 15.98 13.10 -.20 +73.9 Cohu Q COHU .24 1.0 32 26.17 15.55 377 24.24 1698 24.61 22.80 +1.51 +10.4 Colfax N CFX 24 43.29 29.03 528 31.53 2235 33.54 31.51 -1.24 -20.4 ColgPalm N CL 1.68f 2.6 22 77.91 61.28 5053 63.75 20681 64.04 62.17 +1.53 -15.5 CollPlant n Q CLGN 8.99 4.70 3 5.50 4 5.80 5.40 -.20 -38.5tCllctUnv Q CLCT .70 5.0 11 30.82 14.23 102 14.14 363 15.48 14.03 -.87 -50.6 Collegium n Q COLL 29.90 8.01 221 24.62 1189 26.36 24.38 -1.10 +33.4sColliers Q CIGI .10 .1 26 78.60 46.60 25 74.90 113 78.60 74.60 -1.50 +24.1 ColonyBk Q CBAN .20 1.3 16 19.50 11.10 3 15.90 15 16.90 15.31 -1.00 +8.9 ColNthSC n N CLNC 21.20 18.16 375 19.11 1701 19.47 18.91 -.23 -7.0 ColNrthS n N CLNS 14.74 5.28 3615 5.88 28988 6.01 5.75 +.08 -48.5 ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 1 25.10 28 25.13 25.00 +.04 -1.3 ColNrth pfD N CLNSpD 2.13 8.5 26.46 23.78 9 25.05 48 25.19 25.02 -.06 -2.0 ColNrth pfE N CLNSpE 2.19 8.5 27.52 23.86 16 25.63 121 25.63 25.55 +.04 -3.6 ColNrth pfG N CLNSpG 1.88 8.1 27.25 22.49 23.27 19 23.44 23.15 -.04 -7.5 ColNrth pfJ N CLNSpJ 24.84 21.48 62 23.00 190 23.08 22.82 -.08 -6.4 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 3 22.98 117 23.00 22.66 +.13 -8.7 ColNrth pfH N CLNSpH 1.78 7.7 26.00 21.61 4 22.98 30 23.04 22.78 +.06 -8.1 ColBnkg Q COLB 1.04f 2.4 22 48.06 35.67 150 43.08 952 43.83 42.18 +.40 -.8 Col Sust n N ESGW 32.13 27.20 30.03 1 30.40 29.91 -.26 -.4 Col SusInt n N ESGN 32.31 27.17 0 29.90 1 30.62 29.90 -.47 -2.2 Col SusUS n N ESGS 32.51 28.62 0 29.65 2 30.33 29.65 -.25 +.2sColumFn n Q CLBK 17.73 15.30 732 16.78 1942 17.73 16.00 -.46 +8.8 Col Bey N BBRC .50e 2.8 20.47 16.86 18.08 6 18.36 18.03 -.05 -1.9 ColEmxChi N XCEM 30.22 25.67 0 26.56 3 26.99 26.50 -.07 -4.0 ColQualDv N HILO .32e 2.1 17.10 13.72 1 15.31 3 15.39 14.86 +.35 -3.7 Col EMCns N ECON .10e .4 29.87 24.84 79 25.35 639 25.51 24.94 +.37 -9.9 Col IndiaC N INCO .03e .1 51.06 41.00 6 46.42 52 46.47 45.18 +.30 -6.4tCol IndiaInf N INXX .10e .8 16.79 12.85 31 13.19 106 13.20 12.85 +.01 -16.9tCol IndSC N SCIN .17e .9 25.98 18.17 6 18.88 29 18.95 18.17 +.19 -19.4 ColumbPT N CXP .80 3.6 13 23.31 19.55 435 21.95 3544 22.00 21.29 +.58 -4.4 ColSelTec N STK .92a 4.1 24.58 20.09 57 22.50 397 22.78 21.93 +.71 +1.1sColuSprtw Q COLM .88 1.0 30 87.97 52.00 170 87.52 1124 87.98 85.42 +1.80 +21.8 Colmbus Q CMCO .20f .5 44.55 23.72 62 37.75 550 38.97 37.16 +.33 -5.6 Comcast s Q CMCSA .76 2.4 15 44.00 30.43 13188 31.75 102142 32.89 31.28 -.97 -20.4 Comerica N CMA 1.36f 1.4 19 102.66 64.04 1083 97.76 7551 101.05 97.04 -.60 +12.6 ComfrtS N FIX .32 .7 29 48.95 31.90 98 46.45 779 46.75 45.30 +.40 +6.4 CommScpe Q COMM 30 41.60 26.29 2471 29.62 11814 30.23 28.86 -.14 -21.7 ComndSec A MOC 3.55 1.50 6 1.70 118 1.75 1.56 -.03 -44.6sCmcBMO Q CBSH .94f 1.4 20 66.26 49.43 178 64.87 2351 66.26 63.60 +.28 +16.2 CmcBc pfB Q CBSHP 1.50 5.9 27.65 25.00 5 25.41 78 25.65 25.16 +.05 -3.6 CmclMtls N CMC .48 2.1 47 26.72 17.05 539 23.13 4349 24.33 23.04 -1.00 +8.5 CmclVehcl Q CVGI 34 13.90 5.55 185 8.27 1105 8.82 8.15 -.33 -22.6 CommSys Q JCS .16 4.1 4.87 3.18 15 3.88 193 3.98 3.33 +.46 +9.0 CmtyBkSy N CBU 1.36 2.3 17 61.36 48.89 133 60.30 1125 61.08 59.25 +.17 +12.2sCmtyBkTr Q ESXB 24 9.35 7.65 78 9.45 215 9.50 8.90 +.45 +16.0 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 7 37.08 23 37.25 36.50 -.03 -3.2 CommuFt n Q CFBI 15.00 10.95 11.23 15 11.41 11.22 -.03 -3.2 CmtyHlt N CYH 10.18 3.69 1148 4.33 5494 4.64 4.31 -.21 +1.6 CmtyHlt rt Q CYHHZ .05 .01 1 .01 425 .01 .01 -.00 +14.3 CmtyHcT n N CHCT 1.60f 5.8 95 30.64 22.41 97 27.59 856 27.86 25.48 +1.94 -1.8 CmtyTrBc Q CTBI 1.32 2.6 18 51.90 40.33 23 51.25 191 51.90 50.50 +.75 +8.8 CmtyWest Q CWBC .20f 1.7 17 12.97 9.95 1 11.50 10 11.50 11.34 +.04 +8.0 CommVlt Q CVLT 71.45 48.35 209 68.45 1466 69.30 67.55 +.35 +30.4 CBD-Pao N CBD .08e .4 25.90 18.60 254 21.38 1945 22.53 21.06 +.51 -9.3 CompDivHd N CODI 1.44 8.6 18.35 14.60 149 16.65 1259 16.75 15.40 +1.25 -1.8 ComDivH pf N CODIpA 1.81 8.4 25.75 20.01 18 21.64 110 21.95 21.11 +.26 -12.2 CompssMn N CMP 2.88 4.4 23 76.65 56.50 162 65.70 1315 69.25 65.50 -3.00 -9.1 Compugn Q CGEN 5.40 2.25 77 3.35 1059 3.35 3.10 +.10 +34.0 CmptrPr Q CPSI .40 1.2 52 36.15 27.60 292 32.55 548 33.05 31.40 +.65 +8.3 CmpTask Q CTG .24 3.4 9.62 4.90 44 7.15 450 7.16 6.39 +.38 +40.2 Compx A CIX .20 1.4 14 16.63 12.30 2 14.75 9 14.80 13.26 +.15 +10.9sCmstkH rs Q CHCI 6.58 1.20 1885 3.97 18356 6.58 2.02 +1.74 +133.5 ComstkM rs A LODE 1.34 .21 340 .35 1194 .38 .33 +.01 -11.3sComstkRs rs N CRK 11.47 4.01 919 10.38 4830 11.47 9.61 -.23 +22.7 Comtech Q CMTL .40 1.3 29 32.94 13.95 74 30.88 373 31.29 30.45 -.08 +39.6 ConAgra N CAG .85 2.3 16 40.24 32.16 1561 37.41 12521 37.71 36.27 -.01 -.7 ConatusPh Q CNAT 7.95 3.22 268 3.70 1070 3.85 3.62 -.13 -19.9 ConcertPh Q CNCE 30.71 11.88 82 20.00 489 20.79 19.77 -.47 -22.7 ConchoRes N CXO 21 163.11 106.73 2111 139.57 9161 155.05 136.96 -13.92 -7.1 ConcdMed N CCM 4.29 2.46 12 4.05 17 4.07 3.79 -.00 +21.6 ConcrdInt g Q CXRX .30 104.5 1 1.80 .25 73 .29 345 .32 .26 -.01 -56.3 CondHos rs A CDOR .78e 7.6 11.19 8.13 4 10.20 226 10.39 9.80 +.20 +2.5 Conduent n N CNDT 20.32 14.95 939 19.28 5920 19.48 19.05 -.09 +19.3 Conformis n Q CFMS 5.73 1.15 315 1.32 1861 1.41 1.28 -.01 -44.5 ConiferH n Q CNFR 7.55 5.00 2 6.34 6 6.40 5.80 +.44 +9.3 Conmed Q CNMD .80 1.2 24 69.55 47.41 64 68.38 524 69.50 68.02 -.47 +34.2 Conns Q CONN 37.80 15.10 337 24.25 2482 26.68 23.65 -2.05 -31.8 ConnectOne Q CNOB .30 1.1 24 31.40 21.04 172 26.70 790 27.55 26.35 +.10 +3.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 60

ConnWtrSv Q CTWS 1.25f 2.0 40 69.72 48.86 75 63.83 278 65.39 63.21 +.09 +11.2sConocoPhil N COP 1.14f 1.7 52 71.71 42.27 8306 65.47 33086 71.71 64.44 -4.08 +19.3 ConsolCom Q CNSL 1.55 13.8 22.17 10.31 389 11.25 4392 11.57 10.99 +.18 -7.7 ConEd N ED 2.86 3.8 16 89.70 73.35 1352 75.91 8457 76.39 73.38 +1.94 -10.6 CnsTom A CTO .24 .4 9 67.97 51.02 4 61.90 36 62.49 60.80 +.20 -2.5 ConsolWtr Q CWCO .34 2.6 38 15.35 11.20 23 13.05 255 13.20 12.50 +.30 +4.3 ConstAlph n Q CNAC 9.98 9.55 84 9.92 230 9.94 9.91 +1.7 ConstAlp un Q CNACU 11.21 8.22 169 10.48 180 10.98 9.88 -.02 +2.9 ConstAl rt Q CNACR .95 .25 .32 105 .42 .31 +3.2 ConstellA N STZ 2.96f 1.4 19 236.62 176.21 987 216.81 7472 221.29 214.50 -3.49 -5.1 ConstellB N STZ/B 2.68f 1.2 25 234.00 180.00 2 215.52 3 219.02 215.52 -5.11 -5.3 Constellm N CSTM 14.10 6.60 449 12.10 2551 12.80 11.75 -.35 +8.5 ConstPrt n Q ROAD 13.24 12.00 58 12.26 377 12.55 12.07 -.12 +1.3 ConsuPtf Q CPSS 5 4.91 3.27 35 3.75 59 3.84 3.70 +.03 -9.6 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 102.95 3 103.25 102.02 +.10 -1.0sContainStr N TCS 13 8.50 3.53 388 7.82 4294 8.50 7.23 -.19 +65.0 Contango A MCF 6.93 2.22 343 4.26 1834 5.19 4.22 -.19 -9.6 ContlBldg N CBPX 20 31.00 21.00 203 29.35 745 29.88 28.70 -.30 +4.3 ContMatls A CUO 24.60 16.55 16.90 6 17.20 16.70 -.10 -11.1sContlRescs N CLR 69.91 29.08 2270 64.73 8824 69.91 63.17 -2.87 +22.2 ContraFect Q CFRX 2.31 .80 41 1.92 227 1.95 1.79 +.11 +90.1 ContraVir Q CTRV .83 .21 1575 .25 2740 .29 .23 -.01 -30.0 Control4 Q CTRL 40 35.99 17.60 211 24.61 1215 24.91 23.96 +.33 -17.3 ConvrgOn n Q CVON .02p 10.83 8.01 20 8.92 337 9.34 8.70 -.20 -10.6 Cnvrgys N CVG .44f 1.8 16 26.66 21.13 275 23.90 4077 24.06 23.45 +.21 +1.7 CooperCo N COO .06 25 260.26 215.24 394 227.75 1498 236.91 226.94 -5.56 +4.5 CooperTire N CTB .42 1.7 19 40.78 22.58 462 25.45 2573 26.60 24.95 -.35 -28.0 CooperStd N CPS 14 135.00 95.33 81 126.98 391 133.85 126.61 -5.61 +3.7 CopaHold N CPA 3.48f 3.0 13 141.34 110.42 171 114.52 1399 115.50 111.18 +1.12 -14.6 Copart s Q CPRT 38 56.78 29.37 2191 54.25 12709 55.08 52.15 +.18 +25.6 Copel N ELP .26e 3.9 9.69 6.27 418 6.71 2625 6.98 6.45 +.38 -12.1 CorbusPhm Q CRBP 9.96 5.05 204 5.90 1623 6.20 5.85 -.28 -16.9 Corcept Q CORT 18 25.96 10.40 628 18.70 4575 18.98 17.75 +.14 +3.5 CoreLabs N CLB 2.20 1.8 68 130.34 86.55 330 122.29 1824 130.25 120.98 -5.02 +11.6 CoreMold A CMT .05 24.50 13.53 9 14.62 84 14.85 14.07 +.53 -32.6 CoreMrk s Q CORE .40 2.2 23 38.20 17.10 408 18.49 2929 18.90 18.13 +.14 -41.5 Corecivic N CXW 1.72 8.2 12 31.86 18.61 393 21.09 2405 21.25 20.70 +.44 -6.3sCoreLogic N CLGX 22 52.54 41.95 429 52.14 1776 52.54 51.40 +.62 +12.8 CorEn pfA N CORRpA 1.84 7.4 26.93 24.50 7 24.97 46 24.99 24.71 +.02 -3.0 CorEnInf rs N CORR 3.00 8.3 15 39.42 31.50 46 36.29 298 36.55 35.92 +.32 -5.0 CoreSite N COR 4.12f 3.9 39 120.85 89.76 103 104.74 1145 105.71 102.08 +2.08 -8.0 Corindus n A CVRS 2.25 .66 1119 .79 4192 .87 .76 -.01 -21.8 Corium Q CORI 13.93 6.25 195 8.43 2030 8.95 8.10 -.50 -12.3tCorMedix A CRMD .78 .17 620 .19 2973 .20 .17 -.00 -62.2 CorOnDem Q CSOD 49.73 33.24 284 48.72 2291 48.89 46.05 +.52 +37.9 CrnstTotR A CRF 3.35 22.2 16.98 13.62 439 15.09 1223 15.21 14.57 +.48 -1.3 CrnrstnStr A CLM 3.40 22.3 17.21 13.10 981 15.23 2546 15.23 14.75 +.42 -1.6 Corning N GLW .72 2.7 35.10 26.11 4458 27.06 24864 28.04 26.93 -.63 -15.4 CpBT JCP N JBN 1.75 15.4 16.50 9.92 5 11.37 93 12.13 11.16 -.51 -9.5 CorpCapT n N CCT 1.61 9.7 19.00 14.43 308 16.66 1906 16.78 16.32 +.08 +4.3 CorpOffP N OFC 1.10 4.0 14 36.03 24.55 464 27.78 2393 27.81 26.59 +1.12 -4.9 Cort1Aon27 N KTN 2.05 6.5 35.11 30.31 2 31.75 5 32.49 31.70 -.13 -3.0 CortsJCP97 N KTP 1.91 15.1 18.00 11.06 20 12.63 139 13.68 12.52 -1.07 -11.5 CortsJCP N JBR 1.75 15.5 16.49 9.82 1 11.28 14 12.01 11.15 -.58 -9.7 CortsPE N KTH 2.00 6.2 34.50 30.26 0 32.16 1 32.97 32.16 -.19 -.6 Corvel Q CRVL 29 61.20 44.81 18 53.25 83 54.40 51.75 +.40 +.7 CorvusPh n Q CRVS 17.64 7.42 191 11.48 560 11.51 10.65 +.59 +10.8 Cosan Ltd N CZZ .26e 2.7 11.89 5.63 1145 9.58 5110 10.14 9.50 -.05 -1.2 Costamre N CMRE .40 5.5 7.78 5.45 230 7.31 1232 7.72 7.29 -.11 +26.7 Costam pfB N CMREpB 1.91 8.0 27.43 22.23 3 23.75 40 24.25 23.42 -.49 -5.1 Costmr pfC N CMREpC 2.13 8.6 26.24 23.60 7 24.84 34 24.95 24.80 -.00 -2.4 Costam pfD N CMREpD 2.19 8.6 26.89 24.06 1 25.52 24 25.52 25.40 +.07 -1.2sCostco Q COST 2.28f 1.1 31 201.77 150.00 1311 198.36 7251 201.77 196.77 -.60 +6.6 Cotiviti n N COTV 45.97 30.84 235 33.53 1396 34.56 33.00 -.83 +4.1 Cott Cp N COT .24 1.5 17.78 13.09 441 15.83 2334 16.11 15.61 +.22 -5.0tCoty N COTY .50 3.7 21.68 13.58 4584 13.67 28730 14.20 13.58 -.33 -31.3 CountrP rs Q CPAH 7.30 1.75 14 2.62 350 3.02 2.47 +.15 -18.4 CountyBcp Q ICBK .28 1.0 17 33.94 22.75 3 28.00 35 28.00 27.71 +.25 -5.9 CoupaSft n Q COUP 55.10 28.52 485 51.22 2640 52.99 50.32 -1.04 +64.1 CousPrp N CUZ .26f 2.8 14 9.63 8.23 3377 9.13 21843 9.17 8.65 +.46 -1.3 CovantaH N CVA 1.00 6.3 17.30 13.00 299 15.75 4401 16.05 15.50 +.05 -6.8 Covenant Q CVTI 34 33.36 15.86 363 30.36 787 32.47 29.93 -.95 +5.7 CowenInc s Q COWN 41 18.25 11.63 185 15.35 1330 15.90 14.75 -.15 +12.5 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 5 25.47 33 25.59 25.41 -.13 -.9 CrackerB Q CBRL 5.00f 3.1 19 179.12 141.75 365 159.92 3029 164.23 155.20 +4.06 +.6 CraftBrew Q BREW 33 20.40 15.80 25 19.35 327 19.75 19.15 +.10 +.8 Crane N CR 1.40 1.7 29 102.65 71.23 298 84.83 1038 88.58 84.58 -2.26 -4.9 CrwfdA N CRD/A .28 3.5 57 9.95 6.78 31 7.94 99 8.06 7.61 +.04 -6.6 CrwfdB N CRD/B .20 2.5 57 12.40 7.54 11 8.03 68 8.25 7.87 +.01 -16.5 Cray Inc Q CRAY 69 28.60 17.20 203 25.65 1275 27.62 24.95 -1.15 +6.0 Credicp N BAP 8.57e 3.8 239.54 166.70 305 224.19 1154 224.79 216.72 +2.76 +8.1 CreditAcc Q CACC 17 377.82 210.65 62 361.53 519 366.43 349.46 +9.47 +11.8 CS EnEur50 N FIEU 153.69 109.31 1 128.30 2019 136.40 127.98 -5.85 -6.5 CSVixMd rs Q TVIZ 18.76 7.93 1 9.04 45 9.64 8.88 -.42 +.8tCSVixSh rs Q TVIX 26.56 4.63 31438 4.82 181050 5.35 4.63 -.32 -13.0 CSVixST rs Q VIIX 24.02 10.84 47 14.44 309 15.23 14.17 -.49 +22.6 CS FILgCG N FLGE 264.50 174.54 2 252.11 19 253.05 247.46 +4.13 +10.5 CSSilvCC Q SLVO .61e 8.0 8.73 7.28 3 7.62 54 7.69 7.54 -.05 -3.5 CSGoldCvC Q GLDI .57e 6.4 9.60 8.55 21 8.88 116 8.92 8.79 +.05 -1.7 CSVS3xInSlv Q DSLV 34.67 20.03 225 24.43 916 25.27 23.61 -.41 +3.5 CSVS3xInG Q DGLD 55.21 37.83 33 44.04 342 45.43 43.38 -.89 +1.0 CS VS3xGld Q UGLD 12.72 9.19 732 10.57 2977 10.73 10.25 +.19 -5.1 CSVSVixMT Q VIIZ 8.63 5.70 2 6.37 7 6.51 6.32 -.16 +5.1 CSVIVxMT Q ZIV 94.42 60.60 67 75.23 575 76.38 73.37 +1.18 -15.1 CrSuisInco A CIK .26 8.4 3.50 3.15 118 3.15 732 3.20 3.15 -.02 -4.8 CS LgBrnt n N UBRT 316.38 115.89 1 272.29 1 277.21 272.29 -34.71 +52.6sCrS Crd n Q USOI 3.08e 10.6 33.00 21.21 3 29.04 8 33.00 24.43 -.62 +9.0 CS MthlMtg N REML 33.50 22.00 2 26.59 44 26.80 26.04 +.49 -13.1sCS CrdeOil N OIIL 43.86 25.46 1 40.72 10 43.86 40.72 -2.15 +15.7 CS SP mlp N MLPO 1.12e 7.8 16.20 13.92 14.33 120 +.4 CS VSSilv Q USLV 14.96 9.03 2335 9.96 12323 10.31 9.64 +.11 -14.3 CredSuiss N CS 1.22e 7.5 19.98 13.28 1598 16.29 10616 17.03 16.17 -.34 -8.7tCrSuiHiY A DHY .29 11.0 2.91 2.56 160 2.62 1114 2.65 2.56 +.01 -7.7sCree Inc Q CREE 46.15 20.50 880 45.85 5269 46.15 44.14 +1.50 +23.5 CrescPtE g N CPG .12 1.5 43 9.25 6.40 1968 7.75 6392 8.81 7.56 -.74 +1.7sCrestEq rs N CEQP 2.40 7.6 32.65 20.00 465 31.40 2244 32.65 30.48 +1.00 +21.7 Cresud Q CRESY .45e 2.6 23.69 15.53 33 17.16 433 17.59 16.47 +.13 -22.3 Criteo SA Q CRTO 20 56.00 21.00 245 25.34 3494 26.33 23.94 +1.32 -2.7 Crocs Q CROX 17.43 6.39 787 17.28 4532 17.39 16.41 +.86 +36.7 CronosGp n Q CRON 10.39 5.12 1893 6.01 12223 6.68 5.90 -.22 -21.1tCrossAmer N CAPL 2.10m 12.1 39 29.80 17.25 107 17.37 421 17.60 17.05 +.03 -26.9 CrssCtryHl Q CCRN 21 14.65 9.07 72 12.09 513 12.49 12.01 -.03 -5.3 CrosTim N CRT 1.02e 7.3 14 15.75 12.99 14 13.89 40 14.10 13.73 -.07 -5.4 CrwnCstle N CCI 4.20 4.1 114.97 93.14 1152 102.74 8121 103.26 101.11 +.51 -7.4 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 1031.00 71 1032.04 1025.17 +3.26 -9.0 CrownCfts Q CRWS .32 5.4 12 8.05 5.40 11 5.95 61 6.10 5.95 -7.8 CrownHold N CCK 18 62.27 42.63 1023 45.56 6492 45.75 43.96 +1.33 -19.0sCryolife N CRY .12 .4 64 27.25 16.80 79 26.90 382 27.45 26.30 +.15 +40.5sCryoPort rs Q CYRX 10.87 3.08 1160 12.02 2190 12.08 9.33 +2.58 +39.9 Ctrip.com s Q CTRP 29 60.65 40.13 4341 46.50 39759 46.80 42.80 +3.41 +5.4 CubeSmart N CUBE 1.20 4.0 28 30.98 22.83 1003 30.28 5200 30.58 29.44 +.77 +4.7sCubic N CUB .27 .4 72.43 39.58 234 70.65 937 72.43 69.45 -.85 +19.8 CueBioph n Q CUE 17.99 10.30 24 13.67 344 14.56 12.71 -.73 +17.5sCullenFr N CFR 2.68f 2.3 21 121.66 81.09 306 116.69 1701 121.66 115.16 -2.23 +23.3 CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 3 25.16 66 25.16 24.90 +.27 +.2 Culp Inc N CULP .36f 1.2 16 34.05 26.15 5 31.25 54 31.50 30.98 +.40 -6.7 CumbldPh Q CPIX 7.96 5.53 5 5.99 42 6.34 5.90 -.01 -18.6 Cummins N CMI 4.32 2.9 41 194.18 140.60 1057 146.54 5461 151.50 145.80 -2.36 -17.0tCuris Q CRIS 2.27 .41 1288 .45 10290 .55 .41 -.10 -35.7 CurEuro N FXE 120.65 107.60 442 111.99 1571 113.27 111.85 -1.04 -3.1 CurAstla N FXA .62 .8 81.36 73.74 7 75.50 117 76.03 75.36 +.38 -3.3 CurBrit N FXB 139.24 122.75 14 129.26 173 130.55 129.21 -1.64 -1.5 CurrCda N FXC .03e 81.49 72.97 121 76.04 265 77.41 75.98 -.54 -3.1 CurJpn N FXY 91.62 83.92 80 87.49 663 87.87 86.09 +.99 +2.8 CurSwed N FXS 121.32 106.17 0 108.00 3 108.85 108.00 -.11 -7.0 CurSwiss N FXF 102.27 93.42 12 94.74 298 94.99 94.03 +.62 -2.2 CurShSinga N FXSG 75.87 70.72 1 73.45 2 73.49 73.35 +.12 +.2 CurtisWrt N CW .60 .5 27 143.38 88.60 230 130.67 902 134.31 130.03 -1.22 +7.2 Cush Jn37 n N PPLN 24.42 16.55 0 18.05 7 18.56 18.05 +.19 -9.5 CushTRet rs N SRV 1.08 9.2 13.27 10.00 24 11.73 98 12.30 11.51 -.46 -1.8 CushngRen N SZC 1.64 9.3 21.30 15.35 83 17.63 302 18.63 17.47 -.77 -13.2 CushRoy rs N SRF .48 5.2 10.10 7.81 10 9.22 71 9.93 9.15 -.51 -1.5 CustomBcp N CUBI 11 33.85 24.75 156 30.30 1304 30.47 29.01 +1.22 +16.6 CustBcp 18 N CUBS 1.59 6.3 26.50 25.25 25.42 6 25.48 25.41 -.03 -1.2 CustBc p C N CUBIpC .57p 27.32 26.26 3 26.49 13 26.64 26.43 -.12 -.2 CustBc pfD N CUBIpD 28.20 24.60 1 26.30 6 26.45 26.30 +.06 -1.4 CustBc pfE N CUBIpE 27.15 25.35 3 26.34 23 26.38 26.25 +.06 -.8 CustoBc pf F N CUBIpF 27.71 25.02 3 25.99 18 25.99 25.75 +.05 -.9 Cutera Q CUTR 40 56.05 20.25 178 39.70 975 41.60 39.15 -1.45 -12.5 Cyanotch h Q CYAN 5.78 3.25 2 3.97 12 4.20 3.95 -.08 +1.6 CybrOpt Q CYBE 86 25.69 11.35 36 16.40 331 16.85 16.00 +.25 +9.3sCyberArk Q CYBR 82 60.59 39.34 371 60.20 1728 60.59 58.63 +1.18 +45.4 Cyclacel pf Q CYCCP .60 9.9 8.75 5.11 6.05 1 6.23 6.05 -.10 -18.2 Cyclacel rs Q CYCC .15p 4.99 1.28 8 1.44 180 1.47 1.39 +.02 -17.2 CymaBay Q CBAY 15.59 3.70 787 11.36 2629 13.04 11.20 -1.52 +23.5 CynergT n A CTEK 5.45 2.70 7 4.00 144 4.28 3.60 -.21 -1.2 CypressEn N CELP .84 12.3 12 8.30 5.50 7 6.85 83 7.13 6.71 +.18 +14.2 CypSemi Q CY .44 2.7 28 18.87 12.50 2284 16.58 16370 16.63 15.96 +.62 +8.8 Cyren Ltd Q CYRN 3.15 1.35 21 2.75 111 2.95 2.69 -.15 +10.0 CyrusOne Q CONE 1.84 3.4 84 65.73 43.49 404 53.65 3368 54.10 51.40 +1.51 -9.9 CytRx rs Q CYTR 5.99 1.24 317 1.32 1404 1.35 1.26 -.03 -21.9 Cytokinetic Q CYTK 15.95 6.75 123 8.80 1077 9.30 8.50 -.35 +8.0 CytomX n Q CTMX 35.00 13.00 206 26.24 1324 26.40 24.30 +1.42 +24.3tCytoriTh rs Q CYTX 12.10 2.07 201 2.44 2307 3.00 2.07 -.46 -19.2sCytosorbnt Q CTSO 11.10 3.30 428 11.15 2123 11.45 10.00 +.60 +71.5D -:DBV Tech Q DBVT 50.57 20.08 62 23.87 398 24.88 23.70 -.81 -3.0 DCP Mid N DCP 3.12 7.7 57 42.79 29.70 312 40.41 1552 41.93 39.36 +.25 +11.2 DCT IndlTr N DCT 1.44 2.2 31 66.53 52.06 516 65.04 3325 65.58 63.32 +1.26 +10.6 DDR Corp rs N DDR 1.52 10.3 19 21.74 13.26 2324 14.74 13345 15.29 14.51 +.18 DDR pfJ N DDRpJ 1.63 7.0 25.79 21.38 5 23.18 18 23.26 22.49 +.51 -7.7 DDR pfK N DDRpK 1.56 7.1 25.98 21.04 4 21.99 30 22.00 21.34 +.49 -14.3 DDR Cp pfA N DDRpA 27.09 22.40 9 23.46 60 23.66 22.80 +.46 -10.9stDFB Hlt n Q DFBH 9.70 9.70 9.70 310 9.70 9.70 DGSE A DGSE 1.74 .70 52 .75 318 .80 .72 -19.4 DHI Grp N DHX 5 3.05 1.25 147 1.85 1709 2.10 1.80 -.05 -2.6 DHT Hldgs N DHT .20e 5.1 30 4.46 3.27 1148 3.90 2801 3.96 3.69 +.18 +8.6 DHX Mda n Q DHXM .08 28 6.05 2.49 6 2.55 108 2.79 2.51 -.13 -28.2 DLH Hldgs Q DLHC 51 6.83 4.91 1 5.58 30 6.13 5.13 -.42 -9.4sDMC Globl Q BOOM .08 .2 44.65 12.40 137 43.35 779 44.65 42.15 +.70 +73.1 DNB Fncl Q DNBF .28 .8 16 37.15 30.00 2 36.15 23 36.50 35.15 +.85 +7.3 DNP Selct N DNP .78 7.0 11.57 9.71 192 11.09 1224 11.12 10.81 +.25 +2.7 DR Horton N DHI .50 1.2 16 53.32 32.47 3113 42.66 19760 43.06 40.47 +.82 -16.5 Drdgold N DRD .03e 1.1 4.11 2.23 66 2.68 256 2.77 2.42 +.08 -17.8 DSP Gp Q DSPG 13.95 10.80 25 12.70 158 12.80 11.93 +.05 +1.6sDSW Inc N DSW 1.00f 3.9 19 26.11 15.14 2010 25.82 13030 26.11 24.36 +.17 +20.6 DTE N DTE 3.53 3.5 18 116.74 97.66 1014 102.18 5425 102.88 99.11 +2.26 -6.7 DTEEn 62 N DTQ 1.31 5.4 25.61 23.59 3 24.35 31 24.48 24.26 +.02 -3.0 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 20 24.64 89 24.75 24.35 +.30 -3.3 DTE En27 n N DTW 1.31 5.4 25.75 23.34 55 24.33 212 24.40 23.88 +.36 -5.3 DTE F76 n N DTY 1.50 5.7 27.90 25.37 7 26.16 68 26.36 25.86 +.25 -2.3 DTE En un N DTV 58.42 48.68 33 51.25 344 51.69 50.47 +.30 -5.0 DTF TxF N DTF .84 6.4 15.05 13.03 2 13.17 37 13.22 13.08 +.08 -6.3 DXC Tch n N DXC .76f .8 107.85 73.51 6059 94.21 15308 101.81 93.72 -6.02 -.7 DXP Ent Q DXPE 40 43.21 24.86 92 39.54 492 42.35 39.37 -1.24 +33.7 DailyJourn Q DJCO 250.95 195.00 1 227.00 2 229.00 225.01 -1.20 -1.4 Daktronics Q DAKT .28 2.8 43 10.86 8.54 137 9.86 640 10.02 9.66 -.01 +8.0 DanaInc N DAN .24 1.0 19 35.27 20.56 1292 23.31 6614 24.72 23.23 -.88 -27.2 Danaher N DHR .64 .6 26 104.82 78.97 1170 102.13 11193 103.13 101.12 +.88 +10.0 Danaos N DAC 1 3.20 1.05 10 1.28 88 1.30 1.25 -.03 -12.1 DaqoNEn N DQ 7 72.50 19.00 324 65.70 2258 71.50 62.67 +.83 +10.5 Darden N DRI 2.52 2.9 19 100.11 76.27 1399 87.88 7593 88.90 84.37 +2.82 -8.5 DareBio rs Q DARE 12.40 .74 212 1.14 1596 1.28 1.09 -.07 -47.3 DarioHlth Q DRIO 3.64 1.32 13 1.59 308 1.80 1.56 -.21 -.7 DarlingIng N DAR 24 19.50 15.44 778 18.66 6227 18.76 18.14 +.48 +2.9 DasanZ rs Q DZSI 11.75 5.45 8 9.58 66 10.10 9.47 -.08 +3.5 Daseke n Q DSKE 14.52 8.16 281 9.49 2129 9.83 9.18 +.05 -33.6 Data IO Q DAIO 20 16.49 6.04 34 6.90 220 7.25 6.80 -.17 -42.7 Datawatch Q DWCH 12.65 7.40 35 9.00 175 9.35 8.95 -.15 -5.3 DaveBuster Q PLAY 14 73.48 37.85 813 40.67 4611 41.86 38.98 +2.62 -26.3 DavidsT g n Q DTEA 6.45 3.20 6 3.64 46 3.67 3.30 +.34 -6.6 DavSelFn n Q DFNL 25.62 20.76 21 24.24 49 24.71 24.18 -.12 +1.2 DavSelEq n Q DUSA 25.32 20.55 2 24.00 36 24.51 24.00 -.21 +2.6 DavSelW n Q DWLD 28.88 21.90 18 26.92 164 27.31 26.87 +.02 +2.6 DaVita Inc N DVA 17 80.71 52.51 876 67.89 6134 68.70 67.24 -.23 -6.0 DawsonGeo Q DWSN .05p 8.11 3.52 85 6.91 362 7.99 6.80 -.85 +46.0 Daxor A DXR .15 2.2 21.66 3.40 14 6.74 117 7.50 6.60 -.32 +47.3 DeanFoods N DF .36 3.7 12 18.71 8.14 983 9.70 6636 10.22 9.32 -.36 -16.1 Deciphera n Q DCPH 29.98 15.15 64 25.31 627 27.48 24.80 +.03 +11.6sDeckrsOut N DECK 105.13 61.37 1521 107.34 5212 109.34 101.62 +5.85 +33.8 Deere N DE 2.40 1.5 36 175.26 112.87 2097 159.00 13987 161.39 153.05 +3.75 +1.6 DelFriscos Q DFRG 18.85 11.70 143 13.65 914 14.10 13.50 -10.5 DelTaco Q TACO 10 15.99 10.00 484 12.06 1392 12.17 11.44 +.61 -.5 DE EnhGlb N DEX .90 7.7 12.70 10.71 69 11.65 222 11.80 11.58 -.08 -4.0 DelaCO A VCF .72 5.0 16.50 14.00 23 14.35 36 14.64 14.25 -.09 -7.6 DelaDvInc N DDF .62 5.6 11.36 10.18 16 11.11 143 11.25 11.10 +3.5 DelaNatl A VFL .72 5.7 13.94 12.25 4 12.54 22 12.55 12.38 +.13 -5.4 DelaMN2 A VMM .63 5.0 15.10 12.39 17 12.64 71 12.68 12.47 +.15 -6.2 DelekLogis N DKL 3.00f 10.2 14 35.54 26.60 50 29.35 274 29.90 28.85 +.25 -7.4sDelek N DK 1.00f 1.9 37 54.28 20.65 2274 52.08 11725 54.28 49.76 -.53 +49.1 DellTch n N DVMT 92.40 60.77 988 82.02 10344 82.93 78.50 +3.21 +.9 DelmarPh n Q DMPI 2.84 .78 130 .94 702 .00 .94 -.06 -14.2 DelphiTc n N DLPH .68 1.3 30 60.39 45.66 675 51.18 3604 53.57 51.07 -1.40 -2.5 DeltaAir N DAL 1.22 2.2 12 60.50 44.59 7587 55.87 28402 56.12 52.98 +2.92 -.2 DeltaAprl A DLA 23.47 16.90 8 19.37 69 19.39 18.45 +.60 -4.1 DeltaTch h Q DELT 4.70 .91 70 1.09 742 1.20 1.07 -.08 +2.8 Dltsh SPX n N DMRL 59.02 49.16 2 53.97 22 54.58 53.92 +.03 -.6 Dlt SP400 n N DMRM 56.45 48.78 54.42 6 54.50 54.42 +.87 +.7 Dlt SP600 n N DMRS 57.48 47.73 1 56.10 5 56.64 56.10 +1.04 +3.3tDeluxe N DLX 1.20 1.8 13 78.87 66.57 463 66.93 2193 70.71 66.57 -3.05 -12.9 DenaliTh n Q DNLI 25.79 14.72 88 19.93 615 20.58 19.31 +.20 +27.4sDenburyR N DNR 4.75 .92 14758 3.89 86068 4.75 3.71 -.24 +76.0 DenisnM g A DNN .64 .38 559 .47 2136 .51 .46 -.03 -14.5 Dennys Q DENN 27 17.75 10.87 262 15.01 1542 15.25 14.75 +.20 +13.4 Dentsply Q XRAY .35 .8 68.98 44.21 2020 46.57 11244 47.83 45.62 -.93 -29.3 Depomed Q DEPO 11.27 4.31 841 6.34 8346 7.74 6.28 -1.27 -21.2 Dermira Q DERM 31.59 6.98 1732 8.52 6838 10.99 8.01 -2.28 -69.4 DescSys Q DSGX 90 31.23 23.40 67 30.50 264 31.10 30.00 -.30 +7.4 Despg.cm n N DESP 36.56 22.73 610 22.86 2122 24.13 22.80 -1.03 -16.8 DestMatrn Q DEST .80 22.5 4.98 1.02 287 3.55 1572 3.56 2.62 +.81 +19.5 Dest XL Q DXLG 2.75 1.45 271 1.55 751 1.55 1.45 -29.5 Deswell Q DSWL .28 9.1 3.64 1.88 2 3.07 32 3.07 3.02 +.05 +12.9 Determine Q DTRM 3.93 1.23 3 1.78 198 2.04 1.71 -.12 -1.1tDeutschBk N DB .83e 20.23 11.99 6438 12.05 30710 13.00 11.95 -.52 -36.7 DBDogs22 N DOD 30.43 18.69 8 21.75 40 22.75 21.63 -.60 -14.8 DBWMTR N WMW 32.46 26.55 1 30.69 4 31.10 29.93 +.04 +2.2 DeutBCT2 pf N DXB 1.64 6.5 26.51 25.12 173 25.28 546 25.58 25.25 -.01 -.7 DeutBCT5 pf N DKT 2.01 7.8 27.24 25.40 63 25.62 648 25.67 25.50 -.01 -2.0 DBCmdDL N DYY 4.09 2.08 1 3.01 4 3.03 2.92 +.04 -20.8 DB AgriDL N DAG 3.81 2.60 2 3.01 53 3.11 2.85 +.19 +5.3 DBGoldSh N DGZ 14.68 13.01 10 13.78 20 13.91 13.70 -.14 +1.2 DBGoldDL N DGP 29.42 21.65 13 24.57 63 24.76 24.04 +.31 -1.7 DBGoldDS N DZZ 6.29 4.88 25 5.48 102 5.58 5.43 -.07 +2.2 Deut Multi N KMM .51 5.8 8.99 8.59 51 8.79 178 8.82 8.76 +.04 -.7tDeut Muni N KTF .84 7.6 13.72 10.94 45 11.02 244 11.05 10.94 +.06 -7.4 Deut StInc N KST .66a 5.4 12.66 12.11 2 12.25 27 12.30 12.25 -.05 -1.5 Deut StMu N KSM .84 7.8 12.80 10.70 12 10.80 71 10.83 10.74 +.02 -8.3 DBXEmMkt N DBEM .36e 1.5 26.32 21.41 15 24.12 1232 24.62 23.91 -.20 +.1 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 638 32.25 2912 32.96 32.15 -.45 +1.5 DBXBrazEq N DBBR .13e 1.0 14.00 10.03 3 12.39 21 13.07 12.34 -.66 +3.1 DBXGerEq N DBGR .35e 1.2 29.78 25.97 7 28.54 56 29.07 28.30 -.30 +.3 Deu HYBd n N HYLB 51.56 48.68 132 49.40 1466 49.44 49.31 +.11 -2.0 DbXR1KECo N DEUS 33.87 28.87 12 32.36 73 32.43 32.08 +.19 +.9 DeutEmCo N DEMG 30.95 26.30 1 27.47 5 27.71 27.37 -.09 -4.8 DBXJapnEq N DBJP .91e 2.1 46.61 37.94 100 43.26 894 44.61 42.91 -1.11 -1.9 DbXDvxEU N DEEF 31.76 26.99 6 29.89 24 30.34 29.86 -.18 -.4 Deut 300Ch N ASHX .74p 24.14 19.39 21.01 13 21.54 20.98 -.08 -4.8sDbxEafeSC N DBES .26p 31.05 27.90 0 30.58 1 31.05 30.58 -.32 +3.0 DbxAllWHiD N HDAW .27e 27.42 25.36 1 25.84 2 26.41 25.84 -.40 -3.4 DbxNikk400 N JPN 31.67 25.97 10 29.40 56 29.84 29.36 -.38 +.3 DeuMunInf N RVNU .71 2.7 27.23 25.99 2 26.31 22 26.33 26.12 +.14 -3.1 DBX EMBd N EMIH .99e 4.0 25.69 24.34 0 24.70 3 24.70 24.51 -.05 -1.6 DBX IGBd N IGIH .77 3.2 24.99 23.33 0 24.14 3 24.14 23.90 -.05 -1.2 DBXChiSC N ASHS 37.50 30.49 5 33.75 27 35.10 33.68 -.41 -3.1 DBXHrvChi N CN .30e .8 42.41 30.42 2 38.13 23 39.00 38.06 -.39 +2.1 DBXSKorH N DBKO .03p 32.94 28.67 0 31.30 3 31.61 31.18 +.22 -.3 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.86 19 28.01 41 28.50 27.93 -.25 +.8sDBXAsiaPH N DBAP .74e 2.4 31.23 26.13 0 31.00 10 31.23 29.50 +.30 +9.1sDBXEurHgd N DBEU .65e 2.2 29.80 26.57 350 29.18 1387 29.80 29.11 -.31 +2.7sDBXUKHdg N DBUK .89e 4.0 22.40 19.98 1 22.39 1 22.49 22.37 -.01 +2.8 DBXHvChiA N ASHR 34.89 25.41 468 29.84 3962 30.91 29.79 -.69 -3.8 DevonE N DVN .24 .6 26 45.16 28.80 6949 40.58 31428 42.89 39.59 -1.38 -2.0 DexCom Q DXCM 88.60 42.62 602 88.00 2475 88.40 85.76 +1.35 +53.3sDiageo N DEO 3.20e 2.2 148.37 117.73 808 146.34 2768 148.37 144.43 +.88 +.2 DiamHill Q DHIL 7.00e 14 219.90 183.34 8 201.00 39 202.09 197.00 +.80 -2.7sDiamOffsh N DO .50 2.8 29 20.98 10.06 2201 17.74 10894 20.98 17.47 -1.86 -4.6sDiamRk N DRH .50 4.0 17 12.61 9.87 1867 12.62 11492 12.64 12.02 +.70 +11.8sDiambkEn Q FANG .13p 23 138.14 82.77 2608 120.35 9536 138.14 118.06 -14.23 -4.7 DianaCnt rs Q DCIX 3161.09 1.31 3478 1.60 5951 1.88 1.58 -.03 -60.6 DianaShip N DSX 4.65 3.07 760 4.22 2277 4.45 4.09 +.08 +3.7 DianaS pfB N DSXpB 2.22 9.0 25.12 21.00 0 24.58 17 24.70 24.50 +.07 -.9 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 3 25.43 15 25.47 25.26 +.08 -1.0 DicernaPh Q DRNA 15.80 2.69 105 13.77 855 14.18 13.43 +.02 +52.5 DicksSptg N DKS .90 3.0 10 42.38 23.88 2403 30.38 11855 31.24 29.95 -.62 +5.7 Diebold N DBD .40 3.4 13 28.50 11.43 1038 11.85 8422 12.78 11.45 -.80 -27.5 DifferBr rs Q DFBG 2.20 .70 3 1.03 101 1.05 .98 +.02 +8.4 DiffusP hn Q DFFN 3.08 .42 67 .51 1754 .55 .45 +.03 -56.8 DigiIntl Q DGII 43 12.50 8.50 107 12.00 324 12.48 11.80 +.10 +25.7 Digimarc Q DMRC 41.75 22.85 32 28.85 254 29.35 27.75 +.90 -20.2 Digirad Q DRAD .22 13.3 4.45 1.25 23 1.65 138 1.75 1.60 -.05 -35.9 DigitalAlly Q DGLY 4.95 1.70 35 2.60 144 2.75 2.50 -.10 -1.9 DigitalRlt N DLR 4.04 3.8 51 127.23 96.56 587 106.56 4519 107.35 104.88 +1.32 -6.4 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 2 25.17 45 25.17 24.90 +.19 -1.3tDigtlR pfH N DLRpH 1.84 7.1 28.21 25.93 8 26.05 96 26.15 25.93 -.08 -2.3 DigitRlt pfJ N DLRpJ 25.30 22.13 24 23.84 162 23.97 23.51 +.34 -5.0 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 15 25.90 60 26.09 25.80 -.01 -5.9 DigitlTurb Q APPS 2.59 .94 251 1.62 1530 1.84 1.61 -.18 -9.5 Dillards N DDS .40 .5 10 88.51 48.91 483 78.34 3548 84.24 74.20 +.97 +30.5 Dillard38 N DDT 1.88 7.3 26.40 25.13 1 25.62 79 25.62 25.43 +.15 -.9 DimeCBc Q DCOM .56 2.8 20 22.65 17.75 104 20.30 545 20.60 19.85 +.20 -3.1 DineEquity N DIN 2.52m 3.8 5 81.78 36.71 254 65.69 1792 69.46 65.06 -2.04 +29.5 Diodes Q DIOD 36 35.36 23.51 210 34.18 1180 34.34 33.15 +.81 +19.2 DiploPhm N DPLO 72 27.78 14.23 903 24.48 2984 25.16 23.80 -.08 +22.0 Dir SilMBl n N SHNY 12.28 7.00 6 8.05 37 8.38 8.03 -.08 -15.5sDirBrCm n N COM 26.10 23.23 64 25.87 83 26.10 25.79 +.22 +5.4 DirChInt n N CWEB 69.08 41.71 23 51.24 144 52.69 50.00 +.23 +.3 Dirx Euro n N EUXL 33.40 22.79 0 25.25 9 26.57 25.00 -1.06 -3.8 DirxAero n N DFEN 58.00 25.75 59 51.16 422 52.12 48.35 +1.52 +15.0 DrxTrnBl n N TPOR 43.11 23.47 12 35.14 45 35.70 32.68 +1.31 +1.8 DirxUtil n N UTSL 34.73 19.59 10 23.33 64 23.45 21.26 +1.93 -15.3 DirxInds n N DUSL 44.53 25.88 8 34.62 39 36.59 33.62 +.37 -5.8 DirxMex n N MEXX 33.36 14.76 4 15.44 96 16.20 14.83 +.25 -25.0tDrxRBkBr rs N WDRW 56.13 20.16 1 21.60 6 22.09 20.16 -.18 -29.5 DxRsaBr rs N RUSS 44.39 14.43 32 19.14 228 19.21 17.84 +.21 -16.8 DxSOXBr rs N SOXS 33.69 9.35 2223 9.90 11520 10.89 9.86 -1.03 -40.0 DxGBull rs N NUGT 44.03 21.25 5121 25.21 23485 26.25 24.03 +.53 -20.5 DrGMBll rs N JNUG .09e .6 25.76 11.34 10441 14.09 45666 14.92 13.80 -.04 -20.7 DirSPX Br N SPDN 34.32 28.53 2 29.89 37 29.95 29.55 -.01 -2.4 DxGlMBr rs N JDST 84.56 40.90 970 49.86 3960 51.38 47.29 -.36 -2.8 DirSPBear s N SPXS 42.50 24.22 2488 26.56 17864 26.93 25.93 -.21 -11.3 DrxDlySpxB N LLSP .10p 40.38 31.62 0 36.85 13 37.18 36.85 +.09 +2.4 DxChiABear N CHAD 39.03 27.67 6 31.54 25 31.62 30.55 +.62 +1.3tDrxNGBear rs N GASX 47.19 16.50 82 20.73 407 21.80 16.50 +2.52 -11.7tDxSPOGBr rs N DRIP 28.73 5.59 10279 7.27 34496 7.65 5.59 +1.00 -38.7 DrxRBkBull N DPST 95.94 43.51 12 87.91 106 94.05 84.70 +.54 +20.9 DirDGlBr rs N DUST 35.88 19.01 4255 24.24 17775 25.30 23.22 -.44 +2.3 DxSPXBll s N SPUU 57.21 40.57 11 50.99 24 51.61 50.54 +.27 +2.9 DxEuFnBl N EUFL 65.95 40.00 0 40.18 3 42.77 40.18 -2.24 -15.4sDirSCBll s N SMLL .27e .5 56.84 39.39 55.52 4 56.84 55.52 -.42 +8.4 DxHiYldBr N HYDD 20.15 10.08 1 19.17 4 19.24 19.15 -.02 +2.0 DrNsd100 rs N QQQE 47.40 39.20 20 44.93 87 45.14 44.49 +.22 +4.0sDrxDlySCB N LLSC .10p 39.28 31.02 1 38.95 3 39.28 38.88 +.04 +9.6 DxRusBll s N RUSL 73.38 29.06 103 43.72 687 46.80 43.43 -.45 -13.4 DiEurBll3x N EURL .14e .4 47.12 29.48 77 36.05 192 39.34 35.68 -2.09 -5.3 DrxEMBll rs N EDC 168.70 81.25 95 111.02 907 113.52 106.25 +1.96 -11.7 Dir MLPHi N ZMLP 1.60m 10.6 17.94 13.61 16 15.09 39 15.48 14.90 -.27 -5.7 DxLatBll s N LBJ 49.13 21.06 18 25.45 90 29.33 25.40 -2.39 -21.2 DxBrzBull s N BRZU 65.25 23.05 1537 28.09 6204 34.10 27.78 -2.63 -30.3 DxBiotBll rs N LABU 116.54 41.40 556 90.01 3805 94.49 85.26 -2.14 +15.6tDxIndiBll rs N INDL 120.64 69.14 91 75.77 311 75.91 69.14 +2.83 -25.8 DxNGBll rs N GASL 31.99 14.60 241 21.38 883 27.14 20.20 -3.31 -15.8 DrDevMBr N DPK 16.44 10.08 4 12.07 23 12.08 11.30 +.56 -2.0sDxSPOGBl s N GUSH 47.00 15.04 2848 35.59 9001 47.00 33.40 -6.88 +17.3 DxREBear N DRV 15.62 9.81 20 11.56 399 12.66 11.45 -1.00 +10.4 DrxJpBull N JPNL 96.48 53.51 12 73.77 24 77.24 73.21 -3.13 -4.4 DrxSKBull N KORU 72.86 42.01 27 54.38 104 55.14 50.73 +2.38 -12.7tDxSCBear rs N TZA 18.89 9.46 5161 9.74 34615 9.94 9.46 +.03 -20.6 DxFnBr rs N FAZ 19.80 9.71 1130 10.61 6781 10.79 10.16 -.06 -9.2 DrxHmbBull N NAIL 110.62 39.34 62 59.70 250 60.89 53.50 +1.89 -35.3 Dx30TBear N TMV 22.45 17.07 1044 20.27 4356 21.78 20.18 -1.30 +15.0 DxFnBull s N FAS 82.80 42.53 969 66.94 5885 69.93 65.80 +.16 -2.1 DrxACInsi N KNOW .48e 1.2 43.81 38.11 16 41.53 92 41.90 41.46 +.10 +.1 DxMCBr rs N MIDZ 19.74 11.55 0 11.88 16 11.95 11.55 -.05 -11.7 Drx300Chin N CHAU 37.53 19.80 64 27.03 416 28.99 26.95 -1.26 -9.0 DxHcrBll s N CURE 63.45 35.79 88 44.65 408 45.97 43.94 -.45 -4.2 DxTcBull s N TECL 149.65 69.95 107 135.56 781 136.81 129.99 +4.82 +20.9 DxRetlBll s N RETL 45.73 21.33 8 37.33 57 38.14 35.36 +.10 +3.6 DxSOXBll s N SOXL .12e .1 209.00 78.00 645 168.82 3705 169.23 153.60 +15.76 +22.4 Dir30TrBul s N TMF 23.46 16.93 1269 18.50 4359 18.58 17.25 +1.10 -16.3 Dir10TrBear N TYO 16.00 13.12 9 15.30 39 15.87 15.28 -.51 +8.8 Dx10yTBull N TYD 47.36 38.20 0 40.00 1 40.00 38.66 +1.71 -8.9 DxMCBull s N MIDU 53.91 33.43 34 48.04 160 49.58 47.44 +.14 +3.5 DrxREBull s N DRN 24.73 14.68 54 18.64 364 18.86 17.03 +1.45 -18.4 DirxChiBull N YINN .38e 1.2 53.89 21.08 453 32.90 3466 36.02 32.17 -1.72 -3.3 DirxDMBull N DZK 100.54 64.13 4 78.36 32 83.93 78.00 -4.38 -4.9sDrxSCBull s N TNA .41e .5 82.43 48.17 1741 80.05 10721 82.43 78.43 -.16 +13.9 DrxSPBull s N SPXL 54.49 33.32 1969 44.65 14067 45.74 44.00 +.34 +.7 DirxEnBull N ERX 44.29 21.37 3638 36.25 12952 43.94 35.10 -5.64 +3.8 Discover N DFS 1.40 1.8 14 81.93 57.50 1682 76.00 7939 78.97 75.57 -.88 -1.2 DiscIncA Q DISCA 11 27.92 15.99 2153 22.34 17940 23.36 22.12 -.23 -.2 DiscIncC Q DISCK 11 27.15 14.99 2241 20.95 14745 22.16 20.83 -.47 -1.0 DishNetw h Q DISH 15 66.50 28.93 1893 30.71 11882 32.65 30.15 -1.64 -35.7 Disney N DIS 1.68f 1.6 14 113.18 96.20 6973 102.20 38133 105.49 101.21 -1.73 -4.9 Diversicre Q DVCR .22 3.2 18 12.25 6.45 3 6.90 26 7.28 6.90 -.05 -31.1tDivrsRest Q SAUC 2 4.04 1.15 25 1.16 116 1.26 1.12 -.09 -27.5 Div&Inco N DNI 1.63 13.2 14.25 11.61 22 12.37 220 12.53 12.33 -.05 -7.9tDixieGrp Q DXYN 5.21 2.49 76 2.55 120 2.65 2.40 -.05 -33.8tDrReddy N RDY .29e 1.0 42.97 28.13 222 29.11 3284 29.94 28.13 -.21 -22.5sDocuSign n Q DOCU 47.70 37.00 678 46.37 4681 48.90 41.72 +1.59 +16.7 DocuSec rs A DSS 3.16 .56 93 1.48 468 1.60 1.43 -.02 -17.8 DgssInt A n Q DOGZ 6.40 3.55 47 4.21 139 4.30 3.74 +.42 -28.6 DolbyLab N DLB .64 1.0 64 74.29 48.00 257 61.44 1487 62.88 61.04 -1.03 -.9 DollarGen N DG 1.16f 1.2 21 105.82 65.97 1938 96.62 10534 98.61 95.44 -.11 +3.9 DollarTree Q DLTR 13 116.65 65.63 2384 95.18 11355 97.65 92.27 +2.08 -11.3 DolphnEnt n Q DLPN 5.77 2.47 7 3.21 33 3.34 3.04 -.03 -10.7tDomMidst N DM 1.34f 9.9 10 34.85 13.60 593 13.55 3221 14.90 13.30 -1.15 -55.5 DomEngy N D 3.34 5.2 13 85.30 62.31 2991 64.17 20970 64.49 63.23 +.88 -20.8 DomRes un N DCUD 53.58 43.00 15 43.58 4601 43.85 43.00 +.42 -15.6 DomRs76 n N DRUA 25.94 23.04 66 24.64 218 24.80 24.42 +.11 -3.6 Dominos N DPZ 2.20f .9 42 255.00 166.74 284 250.34 2270 254.22 244.82 +5.48 +32.5 Domtar g N UFS 1.74 3.7 17 52.58 35.72 867 46.85 2950 47.50 46.11 +.03 -5.4 Donaldson N DCI .76f 1.6 26 52.20 42.59 262 47.41 1956 48.60 47.15 -.20 -3.1 DonegalA Q DGICA .57f 4.1 24 18.25 13.28 37 13.95 172 14.08 13.71 +.17 -19.4 DonegalB Q DGICB .50f 3.6 27 15.91 12.85 13.75 9 14.55 13.00 +.90 -9.7tDonlleyRR rs N RRD .56 8.8 7 12.99 6.23 485 6.37 4215 6.88 6.23 -.40 -31.5tDonnlyFn n N DFIN 23.75 16.12 181 16.02 1758 17.34 15.86 -.94 -17.8sDorchMin Q DMLP 1.41e 7.1 19 20.35 13.90 137 19.85 524 20.35 19.05 +.95 +30.6 DorianLPG N LPG 8.73 6.20 112 6.96 467 7.18 6.87 -.11 -15.3 Dorman Q DORM 21 86.32 56.36 65 65.36 526 66.17 64.86 -.61 +6.9 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 219 19.96 1554 20.15 19.91 -.10 -1.1 DblLOppCr N DBL 2.00a 9.6 26.09 20.48 40 20.86 296 20.93 20.51 +.24 -6.0 DougDyn N PLOW .96 2.1 33 47.40 28.95 44 46.05 461 47.35 45.33 +21.8 DEmmett N DEI 1.00 2.7 24 41.59 34.72 667 37.66 3876 37.90 36.55 +.92 -8.3 DovaPh n Q DOVA 37.00 16.98 114 24.86 3050 28.79 23.21 -2.98 -13.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 61

Dover N DOV 1.88 2.4 20 109.06 75.74 1691 79.14 7549 80.75 78.59 +.12 -21.6 DoverDG N DDE 2.40 .92 155 1.74 1724 2.31 1.62 -.44 +70.6 DoverMot N DVD .08f 3.9 9 2.45 1.80 15 2.05 150 2.19 1.90 +5.1 DowDuPnt N DWDP 1.52 2.3 21 77.08 60.56 7119 65.71 34314 68.78 65.41 -1.86 -7.7 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 558 120.36 4261 120.75 119.28 +.89 +24.0 DragVic n Q LYL 14.99 3.09 14 4.56 103 5.15 4.29 +.11 +4.6 DrprOkw n Q DOTA 9.99 9.71 0 9.90 45 9.91 9.83 +1.2 DrprOk rt Q DOTAR .65 .30 2 .53 2 .53 .53 +.03 +6.0 Dry Gl24 n N DCF .22f 2.3 10.05 9.15 19 9.29 117 9.30 9.21 +.07 -1.2 DryHYSt N DHF .35 11.0 3.60 3.12 79 3.16 647 3.17 3.14 +.02 -5.4 DrMuBdInf N DMB .75 6.0 13.54 12.10 43 12.47 192 12.47 12.33 +.12 -4.1 DryfMu A DMF .54 6.7 10.00 7.93 45 8.04 186 8.07 7.99 +.04 -9.6 DryStrt N LEO .52 6.8 9.18 7.53 50 7.62 343 7.65 7.58 +.04 -11.8tDrySM N DSM .50 6.6 8.85 7.42 109 7.57 486 7.58 7.42 +.11 -11.5 Dril-Quip N DRQ 56.55 35.85 377 45.65 2026 49.33 43.95 -3.05 -4.3 DriveShack N DS .48 7.4 17 6.94 2.41 340 6.47 2280 6.94 6.19 -.28 +17.0 DriveS pfB N DSpB 2.44 9.5 26.49 24.67 0 25.72 4 25.76 25.60 +.07 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 25.25 3 25.26 25.16 +.15 -.8tDropCar rs Q DCAR 13.52 1.42 100 1.59 3595 2.11 1.42 -.05 -61.0 Dropbox n Q DBX 34.83 27.75 958 29.97 5984 30.60 29.55 -.23 +5.2 DryShips s Q DRYS .14e 1 135.45 .98 899 4.06 6151 4.31 3.81 +.24 +15.0 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 1 85.22 3 87.25 85.05 -1.09 -7.8 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 101.55 6 102.25 101.03 -.70 -6.2 Ducomun N DCO 20 35.55 25.06 31 34.55 241 34.75 32.69 +1.30 +21.4 Df&PGblUt N DPG 1.40 9.7 17.29 13.50 206 14.45 593 14.71 14.37 -.01 -6.9 DufPUC N DUC .60 7.1 9.33 8.40 15 8.44 160 8.45 8.40 +.04 -4.6 DukeEngy N DUK 3.56 4.7 17 91.78 72.93 2263 75.81 16159 76.02 73.35 +2.01 -9.9 DukeEn 73 N DUKH 1.28 5.1 26.60 23.71 8 25.30 100 25.42 25.01 +.18 -.2 DukeRlty N DRE .80 2.9 22 30.14 24.30 1262 27.94 8242 28.05 27.30 +.54 +2.7 DuluthH n Q DLTH 24 21.77 15.13 103 17.80 571 17.89 16.93 +.80 -.3 DunBrad N DNB 2.09 1.7 18 130.95 101.17 313 122.00 1252 125.82 120.86 -1.46 +3.0 Dunkin Q DNKN 1.39 2.1 27 68.45 50.89 1088 65.16 4303 66.91 64.86 -.40 +1.1 DurectCp Q DRRX 2.55 .75 1830 1.97 3678 2.10 1.85 +.03 +113.7 Dycom N DY 19 123.99 73.95 736 93.39 12560 117.40 89.12 -22.17 -16.2 Dynagas N DLNG 1.69 21.4 15.94 7.51 118 7.88 545 8.63 7.82 -.15 -27.4 Dynags pfA N DLNGpA 2.25 8.8 26.98 25.09 2 25.64 12 25.77 25.42 +.14 -1.5 Dynasil Q DYSL 8 2.06 1.09 57 1.35 209 1.37 1.24 +.04 +14.4 Dynatronic Q DYNT 3.75 2.10 0 2.90 10 3.05 2.90 -.05 +.6 DynavaxT Q DVAX 24.45 5.35 685 16.75 6122 17.25 16.00 -.35 -10.4 DynexCap N DX .72 11.1 15 7.41 6.02 198 6.47 1308 6.59 6.46 -.03 -7.7 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.60 10 25.60 25.41 +.05 +.4 Dynex pfB N DXpB 1.91 7.9 25.16 23.25 1 24.16 28 24.27 23.95 +.07 -2.5E -:ETracBDC N BDCS 1.84e 9.1 23.41 18.72 12 20.25 70 20.31 20.18 +.01 -2.5 ETrAlerNG N MLPG 1.86e 8.2 26.25 19.00 1 22.56 8 23.02 22.15 +.03 -6.3 E-TrAlerInf N MLPI 1.88e 8.3 27.52 20.31 461 22.78 2424 23.74 22.41 -.61 -5.8sETBbgCmd N DJCI 16.92 14.33 10 16.68 33 16.92 16.67 +.06 +4.1 ETrAlerian N AMU 1.45e 8.8 19.18 14.59 33 16.55 261 17.81 16.21 -.27 -4.4 E-TrcEngy N UBN 10.00 5.67 0 9.56 3 9.81 9.56 +.02 +22.8 E-TracAg N UAG 21.45 16.11 18.39 2 18.39 17.83 +.67 +3.3 ETr2xBDC N BDCL 3.52e 22.7 20.09 13.13 41 15.53 366 15.57 15.26 +.31 -5.6sE-TrcCmci N UCI 16.35 12.85 10 16.18 50 16.35 16.03 +.18 +5.1sE-Trade Q ETFC 25 66.07 33.98 2189 64.14 10609 66.07 63.77 -.52 +29.4 eBay s Q EBAY 25 46.99 33.65 8375 37.94 44995 38.82 37.47 -.38 +.5 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 36 26.37 183 26.39 26.11 +.17 -2.1 ECA MTrI N ECT .33e 16.3 5 2.55 1.45 21 2.00 202 2.05 1.95 -7.0 EDAP TMS Q EDAP 3.85 2.07 35 2.39 177 2.55 2.35 -.13 -16.7 eHealth Q EHTH 28.59 13.61 90 20.53 589 21.70 18.35 +.77 +18.2 ELF Inc n N ELF 28.50 16.82 175 19.63 2038 20.22 19.23 -.01 -12.0 EMC Inc s Q EMCI .88 3.4 18 32.19 24.51 5 25.74 56 26.57 25.29 +.62 -10.3 EMCOR N EME .32 .4 23 85.08 61.97 327 76.51 1368 77.91 75.57 -.02 -6.4sEMX Roy g A EMX 1.09 .67 212 1.10 570 1.11 .97 +.12 +32.4 ENDRA n Q NDRA 5.88 1.72 4 1.89 77 2.19 1.73 -.11 -61.2 ENGlobal Q ENG 4 1.46 .73 580 1.16 2796 1.43 .88 +.20 +33.3 ENI N E 1.29e 3.6 40.15 29.44 158 35.88 1065 38.10 35.67 -2.34 +8.1sEOG Rescs N EOG .74f .6 128.03 81.99 3919 117.76 19192 128.03 115.31 -8.03 +9.1 EP Energy N EPE 4.58 1.27 1254 2.67 8670 3.50 2.48 -.61 +13.1 EPAM Sys N EPAM 70 131.75 77.96 139 122.46 819 127.57 121.79 -3.95 +14.0 EPR Prop N EPR 3.84 6.3 16 75.55 51.87 213 61.07 2093 61.66 58.80 +2.54 -6.7 EPR pfC N EPRpC 1.44 5.6 29.73 23.38 25.88 79 25.88 25.20 +.80 -3.9 EPR pfE N EPRpE 2.25 6.5 37.59 33.48 0 34.50 51 34.75 34.01 +.49 -6.4 EPR Pr pfG N EPRpG 1.44 6.4 25.23 21.60 4 22.51 37 22.99 22.12 +.10 -10.1 EQT Corp N EQT .12 .2 67.84 43.70 2805 50.23 13598 54.61 49.32 -2.41 -11.8 EQT GP n N EQGP 1.03e 4.1 13 31.77 21.05 335 25.02 1027 25.71 23.91 +.01 -7.0 EQT Mid N EQM 4.26f 7.6 11 78.75 50.89 527 55.74 3793 57.47 53.99 +1.57 -23.7 ESSA Bcp Q ESSA .36 2.3 23 16.80 14.16 17 15.48 80 16.21 14.71 +.79 -1.2 ETF SITRis N RISE 25.18 22.59 9 24.75 22 25.12 24.68 -.35 +4.2 ETF JrSil N SILJ 13.81 9.79 63 11.39 295 11.65 11.23 +.01 +.4 ETF Cyber N HACK 38.33 28.38 520 37.34 1715 37.61 36.69 +.05 +18.0sETF MobP N IPAY 38.95 29.19 31 38.56 276 38.95 38.17 -.06 +10.5 ETF M AlH N MJ 39.72 26.02 171 29.91 1148 31.30 29.77 -.54 +2.3sETF M Vid N GAMR 52.50 39.99 27 52.19 115 52.50 51.71 +.39 +8.9 ETF Drone N IFLY 38.00 33.54 7 35.19 35 35.35 34.78 +.25 -5.8 ETF AIPw n N AIEQ 28.00 24.03 60 27.64 265 27.95 27.41 -.13 +6.8 ETF MgT ef N WSKY 35.50 31.34 1 32.76 6 33.00 32.18 +.40 -4.2sBlStIsrTc n N ITEQ 34.42 30.11 3 34.22 34 34.42 33.85 -.03 +8.2 ETF Clim N ETHO 37.25 30.04 1 35.39 9 35.53 35.25 +.13 +4.1 ETFAlpAlt N ALFA 47.10 38.79 0 46.70 10 47.03 46.60 -.04 +9.1 ChngFnDvr N CHGX 20.37 18.02 19.14 1 19.14 19.14 +.10 +2.2 ETF EmM n N EEMD 28.41 24.66 24.94 1 25.08 24.87 -4.6 ETF spx H n N SPDV 28.19 25.00 2 26.56 23 26.85 26.55 +.06 +1.6 ETF AptF n N FTVA 30.36 24.74 35 27.36 51 27.52 27.21 +.20 +.8 ETF GOP n N MAGA 29.82 24.92 1 27.61 17 28.06 27.57 -.21 -1.1 NtDUSEq ef N MXDU 28.40 25.93 2 27.35 30 27.36 27.17 +.11 -3.6 ETF RvCp n N RVRS 16.76 14.84 10 15.99 29 16.10 15.92 +.06 +.6 ETF BrVl n N BVAL 16.70 14.46 4 15.12 5 15.15 15.04 +.08 -4.8 ETFDeepV N DVP .66e 1.9 36.90 26.95 6 35.20 88 35.28 34.27 +1.00 +7.3 GlGoGld n N GOAU 14.13 11.39 1 12.93 16 13.15 12.91 -.05 -.6 ETF OCIO n N OCIO 27.81 25.44 26.69 6 26.89 26.65 -.09 -.2 ETF Seren N ICAN 28.54 25.35 1 27.96 3 28.09 27.70 +.14 +3.0 PremisCap N TCTL 31.57 27.61 29.91 3 30.22 29.91 -.11 -.2sAptBehMo N BEMO 34.32 27.21 117 34.08 242 34.45 33.28 +.31 +12.4 EtfLonCanc Q CNCR 32.32 21.09 33 28.35 109 28.56 27.74 +.29 +19.2 EtfAlpSmC Q SMCP 27.10 23.22 1 26.06 9 26.35 26.06 -.21 -.1 EtfUSGblJ N JETS 34.75 27.69 84 31.19 159 31.36 30.10 +.82 -4.2 EtfDiaHVal N DHVW .99e 3.1 33.86 30.05 2 32.31 22 32.55 32.18 +.04 -3.3 EtfValidea Q VALX 30.40 26.27 1 29.62 3 30.04 29.61 -.36 +2.1 EtfInfcMLP N AMZA 2.08 28.1 10.36 6.55 1500 7.41 5363 7.81 7.24 -.32 -13.9 ETF BioPr n N BBP 45.18 37.33 2 42.72 7 42.98 42.25 -.47 +5.3 ETF ClinT n N BBC 36.25 25.88 11 33.92 126 34.15 33.05 +.21 +19.3 InfrCpPfd N PFFR 25.13 23.61 3 24.25 25 24.27 23.64 +.25 -3.2 EtfNwfMSec N NFLT 1.13e 4.6 25.95 23.87 8 24.35 62 24.43 24.27 -.07 -3.5tEtf VirtEM N EMEM 28.57 24.16 0 24.28 53 24.33 24.16 -.14 -7.3 IsectPsGr ef Q PMPT 28.26 24.69 1 26.75 12 26.75 26.52 -.06 -1.8 ETF Virt n N CUMB 26.08 24.38 0 24.86 4 25.00 24.45 +.25 -2.4 ETF PrMtl N GLTR 68.06 59.21 19 63.66 98 64.09 63.16 +.40 -2.1 ETFS Com N BCI 25.79 18.58 10 25.38 105 25.65 25.26 +.17 +3.7sETFS Comd N BCD 27.60 23.25 0 27.34 8 27.60 27.34 +.25 +6.2 ETFS EnCm N BEF 29.22 22.55 1 28.52 1 29.00 28.52 -.55 +12.4 ETFSGold N SGOL 132.10 117.19 13 125.73 142 126.35 124.45 +.84 -.3 ETF Pall N PALL 107.47 76.40 10 93.15 81 95.58 92.00 +1.13 -8.3 ETF Plat N PPLT 97.94 83.35 19 85.62 161 86.96 84.06 +1.37 -3.2stEVO Pay n Q EVOP 20.18 19.00 700 19.88 13120 20.18 19.00 +4.5tEXFO g Q EXFO 5.40 3.45 4 3.50 78 3.75 3.40 -.10 -19.5steXp Wrld n Q EXPI 19.00 15.01 85 17.23 585 19.00 15.01 +12.0 EagleBncp Q EGBN 18 69.80 46.20 108 61.55 517 62.85 60.80 +.75 +6.3 EagBcMT Q EBMT .36 1.8 16 21.95 17.35 1 19.75 19 19.85 18.96 -5.7 EagleBkS rs Q EGLE 5.96 4.18 382 5.41 1338 5.80 5.39 -.09 +20.8 EagleCGr A GRF .50e 2.4 8.59 7.11 0 7.42 10 7.47 7.31 +.09 -6.5 EaglFnB n Q EFBI .22p 19.57 14.50 15.82 2 15.99 15.80 +.21 -2.2 EagleGrInc N EGIF 1.31 8.6 17.45 14.83 17 15.25 93 15.31 15.20 +.02 -8.1 EagleMat N EXP .40 .4 26 122.49 86.51 565 107.10 2190 110.90 106.76 -2.31 -5.5 EaglePhm Q EGRX 33 84.20 45.05 106 66.74 1052 67.48 64.15 +1.38 +24.9 EaglePtCr N ECC .80 4.4 21.60 17.28 114 17.99 369 18.26 17.97 +.02 -4.4 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 2 25.28 12 25.33 25.24 -.05 -2.1 EaglPt pfB N ECCB 1.94 7.5 26.60 25.50 5 26.01 13 26.13 25.90 -.04 -1.1 EagleP27 n N ECCY 26.75 24.80 12 26.16 27 26.16 25.11 +.91 +3.0 Earthstone N ESTE 12.17 7.85 207 8.72 783 10.17 8.42 -.98 -18.0sEstWstBcp Q EWBC .80 1.1 21 72.72 52.86 492 70.42 3016 72.72 69.59 -.06 +15.8 EastrAcq n Q EACQ 10.30 9.25 10.20 88 10.25 10.20 +.05 +1.0 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 209 19.95 2446 20.31 19.71 +.09 -6.5 EasternCo Q EML .44 1.4 42 31.50 24.00 2 30.65 14 30.85 30.15 +17.2 Eastgrp N EGP 2.56 2.8 32 95.03 77.74 158 91.41 1017 92.07 89.39 +1.87 +3.4 EastChem N EMN 2.24 2.1 14 112.45 78.59 708 106.26 3611 109.70 105.73 -2.69 +14.7 EKodak N KODK 13.28 2.95 299 5.40 3891 6.40 5.25 +.15 +74.2 EastsDist n Q EAST 7.75 3.35 6 6.85 46 7.21 6.77 -.16 +70.0 Eaton N ETN 2.64f 3.4 18 89.85 69.82 1687 78.27 12089 80.50 77.85 -.32 -.9 EatVn 22 n N EFL 10.09 9.08 49 9.52 278 9.59 9.45 +.03 +3.0 EatV HiIn21 N EHT .60 6.1 10.52 9.34 31 9.89 245 9.92 9.82 +.02 -1.1 EV CAMu A EVM .68 6.7 12.89 10.15 112 10.29 426 10.29 10.17 +.12 -10.6 EVCAMu2 A EIA .62 5.8 13.00 10.55 16 10.68 56 10.76 10.64 +.04 -7.1 EVCAMu A CEV .71 6.2 13.01 11.23 21 11.38 129 11.44 11.33 +.02 -6.4 EatnVan N EV 1.24f 2.3 21 60.95 45.06 491 54.98 4698 58.54 54.54 -2.55 -2.5sEV EnEq N EOI 1.04 6.7 15.88 12.94 62 15.51 569 15.88 15.48 +.09 +6.9sEV EEq2 N EOS 1.05 6.0 17.72 14.41 131 17.44 772 17.72 17.24 +.19 +14.6 EV FltRt N EFT .91 6.1 15.33 14.03 129 14.84 648 15.03 14.82 +.05 +3.6 EVFltRtIP N EFF 1.13 6.8 17.40 15.93 25 16.59 165 16.69 16.36 +.28 +1.7 EV LtdDur A EVV 1.22 9.6 14.29 12.67 146 12.70 1222 12.76 12.69 -.02 -7.0 EV MAMu A MAB .65 5.1 16.00 12.35 0 12.66 19 12.66 12.53 +.02 -4.2 EVMAMu A MMV .69 5.5 14.04 12.26 5 12.41 15 12.47 12.28 +.14 -5.3 EV MIMu A MIW .71 5.5 14.39 12.52 0 12.92 14 12.98 12.84 -4.0 EVMIMu A EMI .71 5.6 14.52 12.04 1 12.71 24 12.71 12.65 -.9 EVMuniBd A EIM .77 6.5 12.99 11.60 213 11.82 644 11.83 11.69 +.11 -5.5 EVMuni2 A EIV .70 5.9 12.95 11.47 14 11.84 178 11.84 11.61 +.25 -3.8 EVMunTT N ETX .85 4.4 21.20 18.81 41 19.39 111 20.06 19.37 -.54 -6.4 EV MuIT N EVN .85 7.2 13.13 11.39 127 11.87 328 11.87 11.62 +.20 -4.3tEV NMuOp N EOT 1.03 5.1 23.54 20.02 10 20.13 159 20.25 20.02 -.01 -10.6 EV NJMu A EMJ .75 6.4 13.52 11.51 3 11.79 27 11.81 11.62 +.09 -5.1 EVNJMu A EVJ .73 6.5 12.95 10.99 5 11.22 48 11.24 10.99 +.09 -4.5 EVNYMu2 A NYH .69 6.4 13.64 10.48 5 10.78 21 10.80 10.66 +.09 -6.8 EV NYMu A ENX .72 6.4 13.34 11.01 19 11.16 118 11.22 11.10 +.06 -9.5 EVNYMu A EVY .74 6.2 13.56 11.84 5 12.02 58 12.03 11.88 +.08 -5.4 EV OHMu A EIO .70 6.1 14.70 11.35 2 11.48 24 11.48 11.36 +.12 -9.6 EVOHMu A EVO .73 5.9 14.11 12.10 3 12.38 15 12.46 12.32 -.05 -5.0 EV PAMu A EIP .77 6.5 13.35 11.62 8 11.90 18 12.06 11.75 +.20 -4.3tEVPAMu A EVP .73 6.4 12.66 11.23 3 11.39 12 11.40 11.23 +.11 -6.6 EVRiskMgd N ETJ 1.12 12.0 9.92 8.74 370 9.27 1159 9.44 9.27 +.01 -3.7 EV SrFlt N EFR .95 6.5 15.06 14.01 85 14.51 428 14.79 14.50 -.11 +.5 EV SrInc N EVF .42 6.4 6.87 6.31 103 6.58 547 6.61 6.55 +.01 +.9tEVShDur N EVG 1.08 8.2 14.64 13.12 50 13.12 281 13.27 13.08 -.05 -8.6 EVTxABdO N EXD 1.16 11.8 11.98 9.17 78 9.84 281 9.89 9.65 +.17 -4.0 EV TxAd N EVT 1.74 7.6 24.43 21.01 87 22.78 502 23.10 22.71 +.10 -2.1 EV TxAG N ETG 1.23 7.2 18.45 16.06 136 16.99 570 17.33 16.96 -.10 -2.0 EV TxAOp N ETO 2.16 8.4 26.83 22.60 311 25.78 717 26.20 25.64 -.01 +1.5sEV TxDiver N ETY 1.01 8.2 12.62 10.17 230 12.35 1663 12.62 12.31 -.05 +1.3 EVTxMGlo N EXG .98 10.5 9.84 8.02 434 9.27 3169 9.47 9.24 -.05 -1.2 EVTxBWIn N ETB 1.30 8.1 17.27 15.28 40 15.98 434 16.17 15.95 +.01 -4.5 EVTxGBW N ETW 1.17 10.0 12.74 11.15 165 11.68 1128 11.90 11.64 +.05 -2.0 EVTxBWOp N ETV 1.33 8.6 15.63 14.19 161 15.40 978 15.55 15.27 +.12 +.2 Ebix Inc s Q EBIX .30 .4 24 87.50 52.40 87 75.30 883 76.15 72.58 +1.00 -5.0 Echelon rs Q ELON 7.20 4.07 22 4.25 32 4.34 4.10 +.09 -23.3 EchoGLog Q ECHO 66 32.95 13.00 208 27.75 1061 28.10 27.00 +.25 -.9tEchoStar Q SATS 14 62.50 48.16 333 48.01 1463 51.00 47.87 -2.51 -19.8 EclipseRs N ECR 21 3.10 1.23 1138 1.49 8631 1.74 1.42 -.14 -37.9tEco-StimE Q ESES 1.74 .76 23 .82 521 .95 .76 -.11 -35.1 Ecolab N ECL 1.64 1.1 31 150.46 125.74 925 144.71 4594 148.64 144.21 -3.12 +7.8 EcologyEn Q EEI .40 3.0 14.45 10.25 2 13.33 21 14.30 13.30 -.92 +26.9 Ecopetrol N EC .16e .8 23.34 8.60 2666 20.44 7460 22.12 20.22 -1.17 +39.7 Edenor N EDN 63.29 28.88 80 48.30 375 49.25 46.56 +.37 -2.8tEdgeTher n Q EDGE 17.77 .84 133 .91 5968 1.00 .84 -.07 -90.3 Edgewater Q EDGW 7.30 4.25 4 5.62 158 5.77 5.38 +.07 -9.9 Edgewell N EPC 11 78.04 39.50 646 44.38 2996 45.42 43.57 +.48 -25.3 EdisonInt N EIX 2.42f 3.8 14 83.38 57.63 1450 62.98 6738 63.37 60.87 +1.73 -.4 EditasM n Q EDIT 45.02 13.12 587 36.53 5127 37.44 33.09 +1.68 +18.9 EducRltTr N EDR 1.56 4.5 28 40.84 30.07 561 34.69 3785 34.89 33.00 +1.51 -.7 EducDevel Q EDUC .36 1.4 44 27.93 6.90 18 25.75 61 25.80 24.30 +.95 +35.9 EdwLfSci s N EW 45 143.22 100.20 1001 135.95 5697 139.98 135.25 +20.6seGain Q EGAN 12.35 1.45 446 12.15 2315 13.15 9.85 +1.85 +131.4tEgaletCp Q EGLT 3.47 .48 482 .49 1681 .53 .47 -.03 -51.1 eHiCarSvc N EHIC 13.43 8.89 121 13.30 982 13.39 13.21 -.09 +15.0 EigerBio rs Q EIGR 18.00 6.10 305 13.00 2954 15.20 12.20 -.90 -6.8 8x8 Inc N EGHT 23.05 10.30 5525 18.55 9961 22.65 17.15 -3.60 +31.6 8Point3E n Q CAFD 1.12 9.1 13 15.92 11.69 198 12.27 521 12.30 12.13 +.12 -19.3 EksoBio n Q EKSO 4.77 .99 121 1.52 1437 1.55 1.44 -.01 -28.6 ElPasoEl N EE 1.34 2.3 25 61.15 48.05 250 58.05 1374 58.25 55.20 +2.65 +4.9 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 1 47.59 9 48.20 46.50 +.34 -2.4 ElPolLoc h Q LOCO 67 14.85 9.05 135 10.80 1095 11.00 10.55 -.05 +9.1tElbitIm rs Q EMITF 3.42 1.90 4 2.13 366 2.49 1.90 -.34 -25.0 ElbitSys Q ESLT 1.76 1.5 19 153.13 111.01 46 113.63 356 114.27 112.00 +1.84 -14.7 EldorGld g N EGO .02e 11 3.27 .80 3581 1.13 39863 1.21 .95 +.13 -21.0sEldorRsts Q ERI 58 44.75 18.80 448 44.50 3033 44.75 42.48 +.10 +34.2 ElectSci Q ESIO 9 27.72 7.50 250 20.15 2686 20.57 19.39 +.84 -6.0 ElectroSen Q ELSE 32 5.24 2.96 19 3.80 35 3.95 3.73 -.02 -6.2 Electrmed A ELMD 19 7.96 4.25 13 4.84 58 5.12 4.72 -.26 -20.3sElectArts Q EA 29 134.61 99.63 1459 131.85 11580 134.61 129.57 -.15 +25.5 EFII lf Q EFII 50.98 25.28 259 33.07 1923 35.00 32.70 -1.58 +12.0sElectrAc n Q ELEC 10.51 10.00 357 10.50 964 11.46 10.45 +.04 +1.7 ElevCr n N ELVT 9.48 5.90 159 7.63 1107 8.52 7.52 -.79 +1.3 EliLilly N LLY 2.25 2.7 78 89.09 73.69 2336 82.77 14446 83.47 81.61 +.70 -2.0 Elk HiQPfd N EPRF 25.00 22.14 2 23.04 14 23.24 22.96 -.13 -3.0 Elkh LoVl n N LVHB 34.44 29.71 9 31.33 191 31.40 31.05 +.30 -3.2 EllieMae N ELLI 74 114.95 79.71 473 105.35 2103 106.99 101.66 +1.60 +17.8 EllingtnF N EFC 1.76 10.8 12 16.83 14.12 77 16.26 426 16.30 16.04 +.17 +12.1 EllingtRM N EARN 1.48 12.8 14 15.74 10.23 90 11.55 546 11.58 11.17 +.41 -4.1 Ellomay A ELLO 11.09 7.50 2 7.87 2 7.87 7.69 +.01 -12.6 EllswthFd A ECF .80e 8.5 9.88 8.81 22 9.37 114 9.43 9.29 +.01 -.4 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.39 1 24.11 5 24.13 23.95 +.02 -4.0 ElmiraSB Q ESBK .92b 4.5 17 21.10 18.90 10 20.46 33 20.50 20.35 -.24 EloxxPh n Q ELOX 16.32 11.11 31 14.71 500 16.00 14.15 -.93 +29.0 EltekLtd rs Q ELTK 8.95 2.65 2 4.03 99 4.50 4.00 -.31 -1.2 eMagin A EMAN 3.00 1.23 28 1.60 372 1.70 1.50 -3.0 EAndinA N AKO/A .68e 2.9 28.25 22.01 1 23.49 7 24.54 22.90 -.42 -11.4 EAndinB N AKO/B .74e 2.7 31.80 23.74 4 27.59 52 28.66 26.60 +.21 -5.8 Embraer N ERJ .13e .5 28.55 17.90 562 25.39 3401 25.51 24.26 +1.07 +6.1sEmclaireF Q EMCF 1.12 3.2 18 35.50 26.50 5 35.06 29 35.72 31.69 +1.78 +15.5 Emcore Q EMKR 1.50e 12.20 4.40 110 5.10 1003 5.15 4.63 +.45 -20.9 EmerExp n N EEX .29f 1.4 24.56 18.19 197 20.90 776 21.45 20.63 +.19 +2.8 EmergeES N EMES 2.68m 11.42 5.65 563 7.78 2170 8.70 7.37 -.76 +8.2 EmergBio N EBS 28 55.91 31.01 131 49.99 1117 52.48 49.89 -2.01 +7.6 EmersonEl N EMR 1.94 2.7 28 74.45 57.39 2852 72.49 11630 74.36 71.98 -.65 +4.0 EmerR hs A MSN 1.89 1.07 4 1.48 46 1.49 1.45 -.01 +1.4 EmmisC rs Q EMMS 1 5.84 2.44 15 5.61 72 5.78 5.30 -.22 +59.4 EmpirRst rs Q NYNY 30.98 15.88 5 20.90 31 22.75 20.25 -1.60 -22.6 EmpOPES N ESBA .34 2.1 21.53 15.17 4 16.44 19 16.50 15.95 +.53 -20.5 EmpOP250 N FISK .34 2.1 21.26 15.88 3 16.40 5 16.81 16.21 +.52 -19.6 EmpStRTr N ESRT .34 2.1 42 21.66 15.94 913 16.55 5525 16.59 15.94 +.55 -19.4 EmployH N EIG .80 2.0 14 50.45 38.35 70 40.45 435 41.15 40.10 -.20 -8.9 EElChile N EOCC 1.07e 4.8 29.41 21.47 19 22.34 170 22.66 21.61 +.56 -17.0 EnLinkLP N ENLK 1.56 9.8 18.58 12.75 609 15.90 3243 16.86 15.56 -.59 +3.4 EnableMid N ENBL 1.27 8.2 17 16.38 12.89 409 15.45 3337 15.50 14.51 +.69 +8.6 EnantaPh Q ENTA 54 108.00 29.46 152 96.46 838 105.81 96.05 -7.95 +64.4 EnbrdgEM N EEQ 1.40t 16.73 8.38 401 9.36 3246 9.58 9.17 -.14 -30.1 EnbrdgEPt N EEP 1.40 14.4 11 17.29 8.89 1088 9.70 7705 10.07 9.55 -.31 -29.8 Enbridge N ENB 2.68 42.31 29.00 2964 31.24 19935 32.52 31.02 -.92 -20.1 EnCana g N ECA .06 .5 21 14.31 8.01 11000 12.64 46242 13.94 12.26 -.80 -5.2 EncompHlth N EHC 1.00 1.6 23 64.73 42.21 336 63.30 2153 64.18 62.66 +.40 +28.1 EncoreCap Q ECPG 11 52.00 35.30 232 40.00 1499 43.98 39.80 -3.70 -5.0 EncorW Q WIRE .08 .2 15 58.70 37.30 43 49.20 392 49.80 47.75 +.80 +1.1 EndvSilv g N EXK 48 3.24 1.94 1162 2.85 5225 3.02 2.83 -.02 +19.2 Endo Intl Q ENDP 14.15 5.27 2332 6.31 23739 6.44 5.92 +.21 -18.6 Endocyte Q ECYT 14.86 1.17 1629 13.33 5894 14.85 12.72 -1.12 +211.4 Endologix Q ELGX 6.50 3.75 474 5.65 2623 5.74 5.04 +.69 +5.6 EndurIntl Q EIGI 9.50 6.95 335 8.85 2559 9.25 8.70 -.30 +5.4 EnduroRT N NDRO 1.55e 49.2 9 4.41 2.18 291 3.15 1279 3.55 3.00 -.25 sEnergen N EGN .08 .1 24 71.97 46.16 1869 66.20 10283 71.97 65.06 -1.17 +15.0 Energizer n N ENR 1.16 1.9 21 64.00 40.64 599 60.63 3711 60.80 58.36 +4.16 +26.4 Energous Q WATT 33.50 6.91 321 18.47 3482 19.39 17.75 +.74 -5.0 EngyFocus Q EFOI 3.48 1.51 7 2.18 26 2.28 2.16 -.09 -11.0 EnFuel grs A UUUU 2.21 1.30 418 1.95 1733 2.16 1.87 -.13 +8.9 EnrgyRec Q ERII 11.30 6.13 310 8.38 2171 9.36 8.37 -.45 -4.2 EgyTrEq s N ETE 1.22 7.3 20 19.34 12.80 4499 16.75 27094 17.47 16.35 -.17 -3.0 EngyTrfPt N ETP 2.26 12.2 18 22.70 15.06 6345 18.55 35804 19.78 18.01 -.43 +3.5 EnrgXXi hn Q EGC 28.40 3.41 497 7.09 3480 8.53 6.92 -.45 +23.5sEnerpls g N ERF .12e 1.0 15 13.49 7.55 965 11.83 6394 13.49 11.68 -1.00 +20.8 EnersisAm N ENIA .21e 2.0 12.11 9.21 629 10.25 3246 10.41 10.10 +.04 -8.2 EnerChile N ENIC .22e 3.9 6.57 5.03 331 5.66 2507 5.81 5.61 -.4 EnerSys N ENS .70 .9 28 84.24 61.33 172 80.20 1107 81.45 78.61 +1.66 +15.2 Engility N EGL 35.63 21.19 172 31.66 537 31.76 29.48 +1.74 +11.6 EnLinkLLC N ENLC 1.05f 6.5 14 20.00 13.80 167 16.30 1095 17.05 16.03 -.35 -7.4 Ennis Inc N EBF .80 4.4 14 21.50 15.90 83 18.25 338 18.87 18.10 -.50 -12.0sEnovaIntl N ENVA 18 35.35 11.15 476 31.85 2782 35.35 31.65 -2.05 +109.5sEnphase Q ENPH 6.12 .70 1786 5.61 10533 6.12 5.33 +.27 +132.8 EnPro N NPO .96f 1.3 43 94.79 65.12 246 75.43 1023 75.78 73.92 +.95 -19.3sENSCO N ESV .04 .6 7.60 4.10 19591 6.38 82906 7.60 6.19 -.73 +8.0sEnservco A ENSV 1.50 .28 519 1.40 3410 1.50 1.22 +.21 +117.4sEnsignGp s Q ENSG .18 .5 29 36.24 18.00 385 36.16 1756 36.24 33.97 +1.42 +62.9 EnstarGp Q ESGR 18 237.30 180.50 15 206.70 108 215.20 206.00 -5.50 +3.0 EnSync A ESNC .65 .31 86 .37 757 .38 .34 +.01 -7.8 EntegraFn Q ENFC 23 30.70 22.00 7 28.35 37 28.65 27.88 -.35 -3.1 Entegris Q ENTG .28 .8 30 38.25 21.78 600 34.70 3362 35.50 34.36 +.50 +14.0 Entercom N ETM .36 5.0 9 12.43 7.20 1240 7.20 6885 8.00 7.20 -.60 -33.3 EntArk66 n N EAI 1.22 5.0 25.29 23.08 46 24.52 99 24.65 24.13 +.29 -2.4 EntArk 63 N EAE 1.19 5.0 25.60 22.51 3 24.00 26 24.17 23.36 +.31 -3.7 EntArk 52 N EAB 1.23 5.1 25.45 23.26 4 24.11 21 24.22 23.90 -.05 -4.4 Entergy N ETR 3.56 4.5 35 87.85 71.95 1128 79.73 6509 80.16 75.78 +3.59 -2.0 EntLA 66 N ELC 1.22 5.0 25.17 23.08 37 24.25 94 24.30 24.00 +.06 -2.3 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 5 25.25 36 25.38 24.86 +.23 +.6 EntLA 63 N ELU 1.18 4.9 25.72 22.61 1 24.02 14 24.06 23.52 +.11 -3.2 EntMS FtM N EMP 25.49 23.18 15 24.23 250 24.41 24.00 +.05 -3.7 EntgyNO n N ENO 26.99 24.25 3 25.68 52 25.70 24.97 +.76 +.2 EntgyNO 52 N ENJ 1.25 5.2 25.90 23.17 1 24.20 25 24.50 24.00 -.22 -3.1 EntgyTx64 N EZT 1.41 5.4 27.67 25.02 4 26.12 24 26.12 25.36 +.59 -1.5sEntBcpMA Q EBTC .58 1.5 21 39.21 29.10 12 38.69 59 39.21 36.97 +.67 +13.6sEntFinSv Q EFSC .44 .8 19 55.35 36.65 58 54.40 483 55.35 53.70 +.20 +20.5 EntProdPt N EPD 1.71f 6.1 20 29.51 23.10 4197 27.87 20472 28.68 27.22 -.15 +5.1 Entravisn N EVC .20 4.7 43 7.90 4.00 199 4.30 997 4.40 4.15 -39.9 EntrResc A EGI .69 .34 266 .37 528 .38 .34 +.03 -38.0 Envestnet N ENV 45 60.28 35.10 131 54.75 3952 56.40 51.36 -1.10 +9.8 EnviroStr A EVI .20e 81 43.10 18.90 11 39.75 61 40.60 38.50 -.05 -.6 EnvisnHl n N EVHC 64.00 23.79 1182 43.57 11243 43.92 42.12 +1.57 +26.1 Enviva n N EVA 2.50f 8.1 31.95 25.01 26 30.85 283 31.05 30.10 +.30 +11.6 EnzoBio N ENZ 12.04 5.35 68 6.57 430 6.72 6.40 +.09 -19.4 Epizyme Q EPZM 21.40 9.30 316 18.45 1933 18.70 16.75 +1.45 +47.0 ePlus s Q PLUS 23 97.75 67.65 190 88.70 436 91.40 83.00 -1.15 +18.0 Equifax N EFX 1.56 1.4 20 147.02 89.59 360 115.21 3007 116.76 113.94 +.89 -2.3 Equinix Q EQIX 9.12f 2.4 495.35 370.79 365 388.05 2464 392.00 379.66 +4.47 -14.4 EquitFin n Q EQFN .20p 10.95 9.90 2 10.45 18 10.55 10.35 -.20 -4.1sEqtyBcsh n Q EQBK 26 40.94 29.57 122 40.70 286 40.99 39.70 +.94 +14.9 EquityCmw N EQC 31 32.35 27.96 406 30.82 2502 30.99 30.26 +.44 +1.0 EqCm pfD N EQCpD 1.63 6.3 27.24 25.24 7 25.74 24 25.74 25.64 +.10 -2.3 EqtyLfPrp N ELS 2.20 2.5 27 91.94 79.78 264 88.65 1806 88.92 86.12 +2.29 -.4 EqtyRsd N EQR 2.16 3.5 30 70.46 54.97 1132 61.76 9654 62.11 59.30 +2.13 -3.2 EquusTR N EQS 30 2.92 2.16 10 2.38 69 2.41 2.36 -.03 -.8sEraGroup N ERA 12 13.18 8.00 38 12.86 273 13.18 12.44 +.38 +19.6 Ericsson Q ERIC .13e 1.8 8.05 5.52 2115 7.42 16518 7.76 7.35 -.27 +11.1 ErieInd Q ERIE 3.36 2.9 28 129.73 106.63 25 114.15 186 114.94 111.50 +2.40 -6.3 Eros Intl N EROS 16.90 6.65 311 12.85 2711 13.95 12.75 -.50 +33.2 ErytechP n Q ERYP 30.56 17.50 19.76 1 19.76 19.47 -.24 -10.3 Escalade Q ESCA .50 3.5 15 14.50 11.31 3 14.20 34 14.35 13.95 -.20 +15.4 EscoTech N ESE .32 .6 18 66.80 50.30 117 55.60 378 58.33 55.45 -1.40 -7.7 Esperion Q ESPR 82.68 30.95 739 37.54 7885 42.74 36.06 -4.60 -43.0 Espey A ESP 1.00 3.6 57 29.97 21.07 1 27.86 7 29.25 27.60 -1.14 +16.3 EsqFnHld n Q ESQ 25.92 14.51 7 24.82 37 25.00 24.49 +.46 +25.7 EssaPh gs Q EPIX 51.00 2.00 9 3.34 66 3.57 3.05 -.21 -23.7 Essendant Q ESND .56 4.0 18.30 7.20 327 14.00 2239 14.15 13.07 +.28 +51.0 Essent N ESNT 8 50.08 32.73 394 34.77 3347 35.94 33.75 -.77 -19.9 EssexPT N ESS 7.44f 3.2 28 270.04 214.03 291 234.20 1574 237.34 228.01 +5.33 -3.0 EsteeLdr N EL 1.52 1.0 51 153.88 92.85 1240 150.82 6834 151.75 145.60 +5.33 +18.5 Esterline N ESL 17 102.70 67.15 99 75.45 719 79.55 75.10 -1.35 +1.0 EstreAm n Q ESTR 13.38 8.39 3 11.25 32 12.19 10.34 -1.06 +30.2 EtfSilver N SIVR 17.70 14.92 123 16.07 541 16.25 15.91 +.06 -2.7 EthanAl N ETH .76 3.1 16 33.13 21.50 129 24.25 810 24.95 23.70 -.50 -15.2 Etrac2xMtg N MORL 3.31e 21.6 19.50 12.50 72 15.34 679 15.49 15.07 +.14 -13.1 Et2xDJDiv N DVYL 3.55e 5.1 77.86 60.01 1 69.96 6 70.60 69.51 +.52 -4.4sEtrCrdOil n N OILX 42.14 25.90 1 39.34 5 42.14 39.34 -2.13 +20.7 EtHiDLwV N HDLV 2.57e 10.4 33.35 23.58 2 24.60 49 24.73 23.60 +.94 -23.6 Etr2xCEFd N CEFL 2.88 18.3 18.98 15.40 62 15.77 342 15.91 15.75 -13.0 EtrcDvsHi N DVHL 2.85e 15.2 22.51 17.57 1 18.81 20 19.08 18.76 +.04 -6.9 EtrWFxEn N LMLP 1.90e 11.7 19.00 13.94 3 16.18 23 16.27 15.72 +.45 +2.8 EtracReit N LRET 2.00e 9.0 27.57 19.32 1 22.31 2 22.31 21.18 +1.16 -15.1 UBS VlHdg N XIVH 82.84 11.86 1 15.65 37 15.99 15.00 +.49 -79.8 VelShSP46 N BSWN 24.95 9.02 10.97 7 10.97 10.86 -38.6 Etr EnhGl N FIHD 191.45 145.40 14 161.12 95 167.62 160.58 -3.50 -6.4 FI EnhEu n N FIEE 202.02 151.77 1 166.88 13 177.61 165.82 -8.62 -5.9 Etr SP MLP N MLPZ .06p 51.00 31.45 1 37.87 2 40.45 37.72 -1.96 -11.7 Etr MLP In N MLPQ .08p 51.75 25.63 40 32.10 236 34.71 30.84 -1.57 -14.8 Etr2xLevLg N LBDC 2.89e 18.8 20.30 13.65 15.38 6 15.54 15.09 +.29 -5.6 EtrMtgReit N MRRL 1.70e 19.46 11.51 2 15.30 15 15.59 15.19 +.24 -13.6 EtrSCHiDv N SMHD 3.06e 17.2 21.90 14.27 6 17.75 204 17.75 17.35 +.47 -9.6 Etsy n Q ETSY 45 31.83 12.96 2185 30.44 7753 30.58 28.60 +.80 +48.9 EuroTech Q CLWT 8.45 2.00 117 3.80 516 4.14 3.70 +.10 +14.8 Euronav n N EURN 2.41e 9.65 6.90 183 8.65 1092 8.80 8.25 +.40 -6.5 Euronet Q EEFT 19 101.07 70.67 220 81.74 1688 84.39 79.52 -.27 -3.0 EuroEqFd N EEA .17e 1.8 10.88 9.02 18 9.61 51 9.84 9.50 -.17 -2.6 Euroseas rs Q ESEA 2.73 1.21 50 2.31 150 2.50 2.20 -.14 +35.6 EvansBc A EVBN .92f 1.9 19 47.98 37.80 7 47.30 49 47.55 44.75 +.35 +12.9tEveloBio n Q EVLO 16.43 15.75 146 16.26 327 16.28 15.50 +.26 +.1 Ever-Glory Q EVK 8 4.50 1.96 2 4.30 69 4.45 3.80 +.05 +83.0sEverbrdg n Q EVBG 45.60 21.56 341 43.79 1669 45.60 42.06 -.93 +47.3sEvercore N EVR 2.00f 1.8 25 111.85 66.80 158 109.75 1403 111.85 107.95 +2.00 +21.9 EverestRe N RE 5.20f 2.3 25 277.17 208.81 179 227.44 1202 230.39 225.09 +.90 +2.8 EveriHldgs N EVRI 8.99 6.08 256 7.43 1515 7.75 7.24 -.28 -1.5tEversrceE N ES 2.02 3.6 18 66.15 55.31 2807 56.26 14668 57.96 55.31 -.55 -11.0 EvrspnTc n Q MRAM 25.39 6.40 37 8.04 593 9.00 7.67 -.60 +7.2sEvertec N EVTC .40 1.8 18 22.05 12.60 365 21.70 2128 22.05 21.20 -.10 +59.0 EvineLive Q EVLV 1.62 .76 171 1.13 921 1.16 1.07 -.02 -19.3 EvofemBio Q EVFM 12.56 .30 175 4.30 1392 5.58 3.80 -1.10 +120.5 Evogene Q EVGN 5.75 2.66 10 3.10 21 3.10 2.87 +.19 +1.0 EvokePhm Q EVOK 4.09 1.85 104 2.97 487 3.10 2.85 -.08 +31.4 EvolentH n N EVH 27.50 10.30 605 19.95 3421 20.10 19.20 +.45 +62.2sEvolus n Q EOLS 25.55 6.75 1140 22.44 3903 28.38 14.91 +7.06 +95.1sEvolPetrol A EPM .40 4.3 19 9.80 6.35 142 9.35 1014 9.80 9.15 +.20 +36.5tEvolvgSys Q EVOL .44 13.1 9 5.85 3.16 2 3.35 23 3.50 3.16 -.15 -28.7 EvoquaWt n N AQUA 25.36 18.05 331 19.36 2457 19.56 18.77 +.67 -18.3tExOne Q XONE 14.40 6.23 105 6.29 679 6.66 6.16 -.16 -25.1 ExactSci h Q EXAS 63.60 30.17 573 51.82 7541 53.84 50.76 -.54 -1.4 ETYldShHi N YYY 1.92 10.5 20.00 18.26 54 18.28 365 18.53 18.28 -.17 -6.2 ExTrRobo N ROBO .07e .2 46.20 33.79 221 41.72 1416 42.70 41.56 -.22 +1.0 RxVlmxWk A VMAX 31.03 2.69 19.52 6 19.52 19.19 -.24 +59.5 Ber US Rs n N BERN 29.41 24.94 28.31 1 28.80 28.10 -.36 +5.3 ExTTactUS N HTUS 29.30 24.04 1 26.94 33 27.09 26.88 +.01 -.7 ETF IndExp N TETF 21.64 15.30 8 20.78 25 21.07 20.65 -.09 +9.1 RxVlmxInF A VMIN 46.55 2.37 81 3.21 334 3.25 3.11 +.06 -90.7 ExTGldSP N GHS 1.33e 4.0 36.05 28.94 33.01 4 33.01 32.78 +.30 +1.0 ETEMeCmc N EMQQ .02p 43.50 31.07 56 37.36 471 37.74 37.02 +.12 -1.8 ExelaTch n Q XELA 10.00 4.15 279 4.47 502 4.69 4.38 -.11 -13.2 Exelixis Q EXEL 26 32.50 18.03 2072 20.84 17595 22.02 20.13 -.74 -31.4 Exelon N EXC 1.38f 3.4 12 42.67 35.37 4390 40.67 30996 40.88 39.11 +1.23 +3.2 ExlSvcHld Q EXLS 41 64.34 50.22 96 56.32 558 56.53 55.69 +.87 -6.7 Expedia Q EXPE 1.20 1.0 54 161.00 98.52 1011 117.83 5458 118.17 114.49 +3.06 -1.6sExpdIntl Q EXPD .90f 1.2 25 74.02 51.96 495 73.81 5221 74.23 71.62 +1.62 +14.1sExponent s Q EXPO 1.04 1.1 58 95.90 56.95 86 96.50 538 96.55 93.50 +2.35 +35.7 Express N EXPR 29 11.34 5.28 1272 8.96 7575 9.28 8.59 -.21 -11.7 ExpScripts Q ESRX 10 85.07 55.80 1381 77.08 16510 78.47 75.69 +1.43 +3.3 ExtendStay N STAY .88f 4.4 42 21.28 16.27 646 20.01 5256 20.05 19.33 +.18 +5.3 Exterran n N EXTN 33.69 23.29 158 27.95 686 29.63 27.27 -1.32 -11.1sExtraSpce N EXR 3.12 3.3 23 95.96 73.70 868 95.15 5258 96.18 91.67 +3.17 +8.8sExtrOilGs n Q XOG 17.00 10.28 3666 15.72 14686 17.00 15.46 -.34 +9.9 ExtrmNet Q EXTR 15.55 8.10 3054 8.99 13809 9.41 8.82 -.19 -28.2 ExxonMbl N XOM 3.28f 4.2 17 89.30 72.16 14238 78.71 66117 82.65 78.09 -2.59 -5.9 EyePtPh Q EYPT 2.88 .93 231 2.01 1692 2.19 1.87 -.10 +86.1 EyegatePh Q EYEG 2.43 .29 695 .59 2314 .65 .56 -.04 -44.9 Eyenovia n Q EYEN 10.74 7.32 10 8.06 46 8.96 7.63 -.21 -18.8 Ezcorp Q EZPW 17 15.10 7.55 908 12.65 4223 13.50 12.30 -.70 +3.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 62

F -:sF5 Netwks Q FFIV 23 176.33 114.63 395 174.80 2561 176.33 172.41 +2.53 +33.2 FAT Br n Q FAT .12p 13.99 5.54 1 6.94 19 7.21 6.85 -.16 -22.3 FB Finl n N FBK .06p 17 45.43 32.84 84 41.55 1894 43.93 40.38 -1.43 -1.0 FBL Fn N FFG 1.84 2.3 18 81.75 59.75 10 79.75 63 80.75 77.85 +.75 +14.5 FC GlbRlty Q FCRE 1.68 .65 9 .77 1233 1.13 .73 +.05 -15.3sFCB Fin N FCB 23 61.75 39.90 233 61.40 1290 62.15 60.00 +.65 +20.9 FFBW n Q FFBW 12.50 10.30 7 11.00 31 11.05 10.95 +.05 -.2tFGL Hldg n N FG 11.94 8.58 485 8.69 2882 9.08 8.52 -.29 -13.7 FLIR Sys Q FLIR .64 1.2 32 55.67 33.95 934 53.83 4139 55.05 53.58 -.39 +15.5 FMC Corp N FMC .66 .7 17 98.70 71.43 1259 89.67 6073 92.63 87.97 -1.84 -5.3 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 3 38.13 43 38.62 37.38 +.19 +4.5 FNBCp PA N FNB .48 3.5 14 14.92 12.02 1967 13.56 8238 13.89 13.34 +.10 -1.9 FNB FL pfE N FNBpE 31.65 27.64 5 28.09 36 28.36 28.02 +.12 -3.9 FNCB Bc n Q FNCB .04p 10.00 8.75 6 9.10 30 9.50 9.10 -.37 -1.6 FTFQAntiB N BTAL 20.77 18.31 2 19.11 4 19.12 18.69 +.31 -.9 FTFQMom N MOM 26.26 22.36 25.85 4 26.12 25.85 -.18 +7.6 FTFQuSize N SIZ 21.94 19.25 0 19.98 3 20.09 19.92 +.23 FTFQValu N CHEP 27.13 23.73 24.23 1 24.74 24.11 +.04 -7.1 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.68 3 23.72 23.28 +.13 -4.7 FqfOAsiaDv N OASI .43e 32.18 27.53 29.18 4 29.22 29.03 -.02 -2.7 FqfOEurDiv N OEUR .15e 26.90 23.65 5 24.36 29 24.96 24.31 -.40 -4.4 FQFO USDv N OUSA .20e 33.39 28.98 22 30.71 207 30.79 30.44 +.25 -3.8 FRP Hldgs Q FRPH 19 59.95 41.90 14 57.90 108 58.95 56.36 +.50 +30.8sFS Bncp Q FSBW .56f 1.0 13 60.00 42.77 14 58.76 101 60.00 57.69 +.92 +7.7 FS Invest N FSIC .76 9.9 9 9.40 6.95 847 7.70 5138 8.00 7.65 -.20 +4.8 FSB Bcp n Q FSBC 18.23 14.60 1 17.50 2 17.68 17.50 -.10 +2.9 FTD Cos Q FTD 20.65 3.46 211 5.88 1140 6.08 4.90 +.63 -18.2 FTE Net n A FTNW 26.25 14.10 10 19.00 147 19.60 16.28 +2.00 +15.1sFTI Cnslt N FCN 27 62.07 31.65 218 62.25 1194 62.77 59.64 +1.50 +44.9sFTS Intl n N FTSI 22.60 18.84 342 19.96 2191 22.60 19.39 -1.48 +1.8 Fabrinet N FN 13 47.02 24.02 431 36.85 1409 37.19 36.14 +.36 +28.4 Facebook Q FB 35 195.32 144.56 10730 184.92 67867 186.91 182.18 +2.24 +4.8 FactsetR N FDS 2.56 1.3 25 217.36 155.09 152 201.60 1109 203.24 198.60 +3.97 +4.6sFairIsaac N FICO .08 46 182.34 131.35 134 181.29 599 182.34 179.73 +1.25 +18.3 FairmSant N FMSA 34 6.39 2.47 1826 5.50 8898 6.31 5.34 -.68 +5.2 FDaves Q DAVE 9.65 3.38 29 7.50 432 7.95 7.20 -.30 +14.5 FangHldg N SFUN .20e 3.7 5.69 3.01 2629 5.41 11494 5.58 5.21 -.09 -3.0 Fanhua Q FANH .52e 1.8 50 33.81 8.21 131 29.41 1248 30.16 25.70 +1.50 +36.0 FarmerBrs Q FARM 35.05 23.60 36 28.55 210 28.80 26.65 +1.75 -11.2 FarmMer s Q FMAO .52 1.3 23 46.00 24.44 3 41.44 18 42.61 41.05 +.07 +1.6sFarmCB Q FFKT .50 .9 22 54.35 32.60 12 53.35 76 54.35 52.70 +.20 +38.6 FarmersNB Q FMNB .28 1.8 19 15.95 12.80 18 15.90 132 15.95 15.45 +.10 +7.8 Farmland N FPI .51 6.1 76 10.09 7.15 83 8.41 966 8.48 8.12 +.20 -3.1 Farmln pfB N FPIpB 1.50 6.1 27.96 24.60 3 24.77 23 24.92 24.61 +.03 -3.9 FaroTech Q FARO 65.35 32.25 95 55.30 471 55.65 53.20 +1.95 +17.7 Fastenal Q FAST 1.48 2.8 25 58.74 39.79 1531 52.50 9815 53.97 51.83 -.26 -4.0 FateThera Q FATE 14.45 2.52 249 11.49 1947 11.62 10.67 +.63 +88.1 Fauquier Q FBSS .48 2.3 42 22.25 17.24 21.25 6 21.53 18.99 -.00 -3.0 FedExCp N FDX 2.00 .8 15 274.66 191.93 814 251.50 5716 256.30 248.50 +2.05 +.8sFedAgric N AGM 2.32 2.5 92.83 58.17 22 92.23 198 93.51 89.51 +1.52 +17.9 FdAgricA N AGM/A 2.32 2.7 26 85.56 56.10 0 85.50 2 85.50 84.22 +1.26 +17.5 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 0 25.25 1 25.35 25.20 +.5 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 25.91 2 26.02 25.91 +.04 -1.7 FedRlty N FRT 4.00 3.4 20 135.59 106.41 421 116.94 2258 118.12 114.04 +2.20 -11.9 FedRlt pfC N FRTpC 1.25 5.6 25.48 21.32 16 22.13 72 22.40 21.57 +.02 -12.1sFedSignl N FSS .28 1.2 29 24.86 15.47 89 24.21 1094 24.86 23.83 -.15 +20.5 FedlStA un Q FSACU 10.50 9.53 10.38 7 10.50 10.10 -.07 +1.2 FedInvst N FII 1.08f 4.3 9 36.76 24.11 578 24.83 3669 25.23 24.25 +.02 -31.2sFedNatHld Q FNHC .32 1.4 20 23.10 9.78 65 22.44 714 23.10 21.05 +1.18 +35.4tFedPMu N FMN .88 6.6 15.07 13.19 15 13.32 100 13.38 13.19 +.13 -5.1 FenncPhr n Q FENC 14.99 7.55 50 11.12 380 11.52 10.34 +.04 +11.0 Ferrari n N RACE 141.56 84.38 213 131.19 1056 135.00 129.89 -1.34 +25.1 Ferrellgs N FGP .40 10.6 5.75 2.87 92 3.78 642 3.80 3.60 +.05 -11.7 Ferro N FOE 17 25.50 16.48 275 20.70 1919 21.72 20.52 -.69 -12.3 Ferrogl n Q GSM .16 1.5 17.61 9.72 970 10.34 7768 13.00 10.30 -.64 -36.2 FiatChrys N FCAU 24.95 10.33 3878 21.82 17747 22.91 21.59 -.04 +22.3 FibriaCelu N FBR .09e .5 22.05 9.56 874 19.28 6694 19.55 18.91 +.35 +31.2 Fibrocll rs Q FCSC 23.18 2.55 6789 2.87 13519 5.17 2.72 -1.13 -10.3 FibroGen Q FGEN 63.00 25.35 304 51.65 3241 55.35 50.55 +.50 +9.0 FidCorpBd N FCOR 1.58 3.2 51.30 48.13 3 48.69 44 48.79 48.25 +.42 -4.4 FidLtdTm N FLTB .98 2.0 50.75 49.21 13 49.46 48 49.53 49.26 +.13 -1.3 FidTotBd N FBND 1.20e 2.5 51.74 48.42 21 48.88 119 48.90 48.52 +.30 -2.7 FidD&D n Q FDBC .96 1.9 52.00 33.09 1 50.00 4 50.95 50.00 -.95 +21.1 FidCnsDis N FDIS .40e 1.0 42.99 34.66 30 41.51 310 41.64 41.00 +.39 +6.1 FidCnsStpl N FSTA .87e 2.9 35.47 29.50 42 30.16 236 30.36 29.94 +.16 -12.1sFidEnergy N FENY .53e 2.5 22.21 17.01 381 20.79 1634 22.21 20.57 -1.04 +3.7 FidFinan N FNCL .60e 1.5 43.90 34.09 132 41.02 809 41.90 40.73 -.08 +.6 FidHlthCre N FHLC .70e 1.7 44.44 36.36 75 40.93 805 41.28 40.73 -.11 +2.4 FidIndls N FIDU .56e 1.4 41.28 34.01 66 38.67 668 39.28 38.23 +.07 -.1 Fid Val n N FVAL 35.18 28.65 4 32.91 68 33.18 32.73 +.06 +.2 Fid Qual n N FQAL 34.02 28.27 11 32.36 225 32.71 32.26 -.03 +1.8 FidInfoTch N FTEC .42e .8 56.55 42.32 302 55.47 1592 55.66 54.66 +.65 +11.0 Fid Moment N FDMO 33.84 27.70 24 33.39 126 33.55 33.15 +.21 +6.8 Fid LowVol N FDLO 32.45 27.57 13 30.97 51 31.18 30.84 +.16 +1.2 Fid RisR n N FDRR 32.71 27.94 22 30.68 213 30.89 30.47 +.11 +.1 Fid CoreD n N FDVV 30.41 26.24 19 29.29 206 29.60 29.23 +.09 +2.1 FidMsciRE N FREL .86e 3.7 25.36 21.73 60 23.48 441 23.53 22.87 +.55 -4.9 FidUtils N FUTY 1.21e 3.6 37.01 30.99 27 33.37 200 33.43 32.29 +1.00 -3.3 FidTelecm N FCOM .76e 2.7 33.57 27.59 32 27.90 127 28.66 27.81 -.24 -9.8 FidelMatls N FMAT .53e 1.5 37.11 30.37 19 34.34 155 35.06 34.22 -.45 -2.0 FidNasdIdx Q ONEQ 2.29e .8 299.75 239.20 14 292.05 83 292.75 287.74 +3.06 +7.7 FidlNatFn N FNF 1.20f 3.1 15 42.52 30.32 594 38.11 4420 39.02 37.98 -.28 -2.9 FidNatInfo N FIS 1.28 1.2 19 105.02 83.36 747 103.46 5908 104.91 102.70 -.66 +10.0 FidelSo Q LION .48 2.0 16 24.96 20.28 71 24.24 531 24.86 24.07 +.19 +11.2 FidClayOp N FMO 1.72f 14.8 15.43 10.27 181 11.64 697 12.25 11.47 -.47 -11.5 FidusInvst Q FDUS 1.56a 10.8 9 17.74 12.63 84 14.45 636 14.48 13.85 +.63 -4.8 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 12 25.40 40 25.99 24.95 +.39 +1.6 FiestaRst Q FRGI 27.90 15.50 141 24.10 928 24.80 22.36 -.35 +26.8 FifthThird Q FITB .64 2.0 10 34.67 23.20 7031 31.36 78131 32.16 30.75 -2.20 +3.4 FifthT pf Q FITBI 1.66 6.0 30.90 27.00 103 27.60 211 28.06 27.34 -.09 -3.2s51job Q JOBS 108.70 42.57 235 105.78 1787 109.76 102.64 +3.15 +73.8 58.com N WUBA 89.90 40.02 959 80.47 6702 86.20 76.75 -2.69 +12.4 FinTcII n Q FNTE 11.76 9.70 9.97 2 9.99 9.93 +.5 FinclEngin Q FNGN .32 .7 51 44.95 24.45 629 44.75 3263 44.75 44.55 +.15 +47.7 FnclInst Q FISI .96 3.0 16 34.10 25.65 34 32.20 170 33.10 31.95 -.20 +3.5 Finisar Q FNSR 14 28.99 14.25 1723 17.02 9560 17.48 16.50 +.46 -16.4 FinLine Q FINL .46 3.4 30 15.28 6.90 966 13.55 4254 13.58 13.46 +.08 -6.7 FinjanH Q FNJN 3 4.06 1.66 126 2.93 918 2.95 2.81 -.02 +35.6 FireEye Q FEYE 19.36 13.40 1910 16.56 22221 17.79 16.48 -1.24 +16.6 FstAFin n N FAF 1.52 2.8 22 62.71 42.62 428 54.09 2711 54.75 53.93 +.16 -3.5sFstBcpPR N FBP 26 8.10 4.48 1191 7.87 8790 8.10 7.83 -.04 +54.3 FstBcpME Q FNLC .96 3.3 17 32.33 25.00 2 28.96 57 29.30 28.68 +.21 +6.4sFtBcpNC Q FBNC .40f 1.0 24 41.89 27.50 121 41.13 514 41.89 40.66 +.41 +16.5sFstBcMiss Q FBMS .20f .6 22 35.40 26.05 50 35.20 293 35.40 34.25 +1.05 +2.9 FstBkNJ Q FRBA .12 .9 31 14.95 11.15 10 13.80 71 14.05 13.75 -.05 -.4 FstBusey rs Q BUSE .80f 2.5 22 32.88 27.33 66 31.93 508 32.34 31.51 +.43 +6.6 FBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 9 26.03 84 26.32 25.80 -.23 +17.7 FrstCap Q FCAP .89e 2.4 18 43.02 29.81 1 36.35 44 37.45 35.66 -.15 -1.1sFstCash N FCFS .88f 1.0 34 94.90 52.65 372 90.10 2097 94.90 89.70 -2.80 +33.6 FtChoBc n Q FCBP 29.64 27.17 3 28.40 15 28.54 28.09 -.18 +2.3 FCtzBA Q FCNCA 1.40 .3 22 463.44 323.74 18 442.80 93 457.74 440.69 -7.15 +9.9sFstCwlth N FCF .36f 2.3 22 15.99 12.05 335 15.69 1924 15.99 15.47 +.09 +9.6sFCmtyBsh Q FCBC .72a 2.1 22 34.51 24.02 30 34.20 181 34.51 33.20 +1.09 +19.0 FCmtyCp Q FCCO .40 1.7 23 24.87 18.90 18 23.45 74 23.90 22.75 +.05 +3.8 FtConnBcp Q FBNK .68f 2.7 19 28.50 23.25 18 25.60 117 26.30 25.45 -.10 -2.1 1stCnstBn Q FCCY .24 1.1 17 22.53 16.15 17 21.10 71 21.25 20.90 +15.3 FstData n N FDC 10 19.85 14.73 4360 19.28 18788 19.61 19.16 +.17 +15.4sFstDefiFn Q FDEF 1.20 1.9 16 63.11 47.01 16 62.38 92 63.11 61.33 +.42 +20.0sFFnclOH Q FFBC .76 2.4 21 32.60 22.80 224 31.80 1326 32.60 31.45 +.15 +20.7sFstFnBksh Q FFIN .84f 1.6 28 54.10 37.31 220 53.05 1041 54.10 51.95 +.45 +17.8 FstFnIN Q THFF 1.02 2.3 19 52.35 39.55 10 43.50 56 44.40 43.05 -.05 -4.1 FstFnNwst Q FFNW .32f 1.8 20 17.99 13.13 24 17.38 146 17.50 17.29 -.01 +12.1 FstFound s Q FFWM 23 19.84 15.06 97 19.12 592 19.50 18.77 +.37 +3.1 FstGtyBc n Q FGBI .64b 2.3 29.50 20.73 2 27.70 22 27.93 26.49 +.43 +10.8 FsHawaii n Q FHB .96 3.3 32.36 26.30 2084 28.82 6356 29.43 28.39 +.74 -1.2 FstHorizon N FHN .48 2.5 16 20.86 15.84 3099 18.92 23075 19.75 18.75 -.41 -5.4 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 12 25.44 34 25.44 25.20 +.27 +1.0 FstInRT N FR .87 2.7 21 32.91 27.61 485 32.15 4350 32.29 31.13 +.96 +2.2 FIntntBcp Q INBK .24 .7 15 42.40 25.48 35 35.65 206 37.00 34.31 +1.45 -6.6 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 3 25.31 5 25.57 25.31 -.23 -4.6sFstIntBc A Q FIBK 1.12 2.5 20 44.41 33.33 152 44.05 1041 44.41 43.00 +1.05 +10.0 FMajSilv g N AG 8.95 4.93 1978 7.20 12505 7.48 7.07 +.11 +6.8sFstMerch Q FRME .88f 1.9 20 47.15 37.09 80 45.84 576 47.15 44.99 +.57 +9.0tFstMidIll Q FMBH .68a 1.8 16 42.03 30.01 20 37.33 142 37.63 30.01 +.42 -3.1sFMidBc Q FMBI .44 1.7 20 26.92 20.50 414 26.43 4451 26.92 25.48 +1.05 +10.1 FstNwBc n Q FNWB 46 18.35 15.04 18 16.52 69 16.97 16.23 +.15 +1.3 FstRepBk N FRC .72 .7 105.52 84.56 762 99.91 5543 101.32 98.12 +1.88 +15.3 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 10 25.44 84 25.58 25.25 +.04 -.3 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 7 26.14 35 26.22 25.95 +.16 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 3 25.49 29 25.59 25.35 +.03 -1.1 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 8 25.00 49 25.08 24.68 +.27 -1.6 FtRpBk pfG N FRCpG 27.50 24.09 8 25.18 74 25.32 24.97 +.23 -2.6 FstSavFin Q FSFG .60 .9 19 80.01 49.31 0 69.00 3 69.60 69.00 -.07 +21.0 FstSolar Q FSLR 42 81.72 35.33 862 68.25 4951 71.72 67.47 -1.75 +1.1 1stSource Q SRCE .96f 1.8 20 54.65 44.33 22 53.59 231 54.27 52.65 +.27 +8.4 FTNDXTc Q QTEC .58e .7 83.42 61.64 189 79.00 670 79.19 77.61 +.95 +9.8 FtTr AbsRet Q FAAR .84e 34.79 27.00 6 29.53 23 30.24 29.47 -.35 +.6 FtTr 22 n N FIV 10.10 9.02 40 9.36 441 9.49 9.33 -.12 +2.5 FT RisDv n Q SDVY .11e .5 22.04 19.62 4 21.17 6 21.42 21.14 +.11 +.8tFtTrGlob N FAM .90 8.6 12.15 10.43 29 10.48 172 10.50 10.43 +.01 -9.5sFT MCGr N FNY .15e .3 43.48 33.60 28 42.87 270 43.48 42.59 -.23 +9.4 FT AsiaPc Q FPA 1.01e 2.9 38.10 32.16 3 35.13 11 35.71 34.96 -.05 -1.6 FT Europe Q FEP .65e 1.6 42.49 34.45 69 40.18 619 41.48 40.08 -.72 +2.9 FT LatAm Q FLN 2.01e 10.3 23.27 18.59 1 19.50 24 19.97 19.50 +.03 -4.5 FT Brazil Q FBZ 1.62e 11.4 18.24 13.27 1 14.15 9 14.65 14.15 +.08 -8.8 FT China Q FCA .68e 2.1 34.79 22.22 4 31.91 50 32.54 31.50 -.34 +7.5 FT Japan Q FJP .77e 1.3 63.38 51.34 10 58.46 55 60.05 58.28 -1.42 -2.4 FT SKorea Q FKO .59e 2.1 32.08 26.10 0 28.37 42 28.98 27.96 -.29 -4.0 FT DevMkt Q FDT .96e 1.5 67.22 54.77 76 63.23 446 64.67 63.10 -.73 +1.4 FT EmMkt Q FEM .64e 2.3 31.32 22.48 67 28.07 1110 28.80 27.83 -.32 +.6 FT Germny Q FGM 1.04e 2.1 55.51 42.81 1 50.40 28 51.86 50.16 -.98 -1.6 FT MCVal N FNK .40e 1.1 37.68 32.17 2 35.90 25 36.31 35.78 +.14 -1.0 FT Canada Q FCAN .29e 1.1 27.35 22.09 0 26.50 4 27.34 26.50 -.58 -.1 FT Austrla N FAUS .80e 2.4 34.27 30.12 1 32.69 1 33.01 32.69 -.50 -3.9sFT UK Q FKU 1.57e 3.7 43.18 35.33 3 42.09 8 43.18 42.09 -.30 +5.6 FT Switzld Q FSZ .78e 1.5 56.74 48.28 3 52.49 36 53.48 52.31 -.58 -.5 FT HKong Q FHK 2.82e 6.6 46.25 36.40 2 42.59 2 43.31 42.55 +.17 +.4sFT SCGr N FYC .04e .1 47.30 36.49 32 46.95 381 47.30 46.35 +.09 +10.4 FT EmMSC Q FEMS 1.65e 4.0 47.47 35.88 30 41.20 261 41.80 40.95 +.18 -4.9 FTDvMkSC Q FDTS .97e 2.2 48.51 37.50 5 44.23 12 45.12 44.23 -.67 -.4 FT SCVal N FYT .26e .7 38.64 32.07 1 37.69 29 38.30 37.51 -.07 +2.3 FT EurzAlp Q FEUZ .50e 1.1 48.43 38.64 10 44.24 59 45.78 44.00 -.91 +.8 FT MegaCp N FMK .44e 1.3 36.82 29.44 34.70 4 34.80 34.45 +.35 +3.6 FstT BICK Q BICK .34e 1.2 33.60 25.37 5 29.24 19 29.70 28.83 +.07 -3.1 FTEurSelDv N FDD 1.09e 7.8 14.79 12.90 77 14.00 682 14.43 13.93 -.29 +2.0sFTDJMic N FDM .49e 1.0 50.67 41.59 8 50.07 38 50.67 49.87 +.04 +5.5 FT DynEq N FDEU 1.45 8.6 20.20 16.46 53 16.96 313 17.67 16.93 -.51 -9.4 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 3 21.62 12 21.73 21.62 +.02 -1.9 FtTrMun n Q MCEF 19.39 17.65 24 17.83 35 17.88 17.73 +.07 -4.9 FtTEqCom N ERM 23.64 19.97 4 22.08 36 22.26 22.00 +.04 -1.2 FtT EqTact N TERM 23.62 19.41 18 22.09 39 22.29 22.06 +.03 -1.2 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 22 49.22 156 49.31 48.81 +.21 -3.0 FTNsdGrid Q GRID .19e .4 53.73 42.26 1 51.61 7 52.97 51.56 -.80 +1.2 FTMltAInc Q MDIV 1.20e 6.6 19.50 17.60 44 18.29 377 18.45 18.23 -.02 -3.8tFT PfdSec N FPE 1.02e 5.3 20.25 19.18 474 19.24 2972 19.37 19.18 -.12 -3.8 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 34 36.52 314 36.71 36.21 +.30 +3.8tFTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 104 51.16 1153 51.22 50.98 -.03 -.9 FTIntlMltA Q YDIV .99e 5.6 19.83 17.41 2 17.82 28 18.22 17.82 -.17 -4.4 FT BuyInc Q FTHI .96 4.3 24.00 21.22 4 22.42 69 22.76 22.41 -.24 -3.8 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 14 48.87 76 48.88 48.60 +.13 -4.4 FT HdgBuy Q FTLB .66 3.0 23.65 21.00 1 22.13 5 22.46 22.12 -.19 -4.0 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 262 59.99 2249 60.07 59.95 -.07 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 101 30.45 516 30.62 30.13 +.12 +1.9 FT SSICv Q FCVT .48a 1.6 32.38 27.04 37 30.09 244 30.16 29.74 +.13 +5.0 FT DWF5 Q FV .18e .6 31.03 24.47 275 29.99 931 30.12 29.67 +.17 +8.8 FT HeitGl N PRME 20.81 17.96 0 19.85 2 19.85 19.73 +.13 -.5 FT AmIndR Q AIRR .08e .3 28.40 22.38 8 26.43 75 26.96 26.18 -.13 -3.6 FT AI Rob n Q ROBT .07p 30.12 28.50 4 29.91 40 30.11 29.73 +.12 +4.0 FT US Eq Q RNDV .35e 1.6 23.04 19.30 3 21.42 6 21.58 21.39 -1.2 FT SmCap Q RNSC .22e 1.0 22.89 19.03 3 22.14 6 22.32 22.12 +.02 +2.9 FT MdCap Q RNMC .19e 22.75 19.19 5 21.87 11 22.07 21.84 +.01 +.7 FT LgCap Q RNLC .18e 23.11 19.67 10 21.88 15 22.13 21.87 -.06 +.5 FT EM Sl n N RNEM 59.26 51.56 1 52.95 2 53.45 52.44 -.45 -2.8 FT DevInt Q RNDM .45e 55.12 48.94 3 51.36 6 52.24 51.36 -.74 -1.6 FT QualInc Q QINC .60e 2.4 26.90 23.42 1 24.75 10 24.79 24.61 +.26 -2.9 FTNsSem ef Q FTXL .14e .4 36.21 24.11 16 34.19 115 34.28 32.97 +1.33 +12.9 FsTrNsRt ef Q FTXD .82e 3.8 23.93 18.70 21.51 2 21.51 21.48 -.52 +.3 FTNasPh ef Q FTXH .51e 2.4 23.57 19.06 1 21.33 3 21.80 21.33 -.35 -.3sFTNsOil ef Q FTXN .37e 1.5 25.88 16.85 52 24.01 526 25.88 23.67 -1.10 +13.7tFTNaFood ef Q FTXG .32e 1.7 21.28 19.21 2 19.25 3 19.36 19.18 -.03 -7.4 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 57 30.21 480 31.01 29.92 -.23 +2.9 FTDorW n Q FVC .17e .6 28.96 22.82 30 27.93 342 28.05 27.64 +.15 +8.8 FT DWInt Q IFV .32e 1.5 24.24 19.36 67 22.06 509 22.49 21.93 -.14 -.9 FT LgShEq N FTLS .16e .4 41.72 35.71 14 39.09 97 39.52 38.98 -.04 -.5tFTEMCur Q FEMB 2.68e 6.8 48.17 38.54 25 39.15 149 39.94 38.54 -.18 -7.1 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 0 50.16 6 50.16 49.94 +.12 -.6 FT RivAsia Q RFAP 1.14e 1.9 64.93 55.45 59 60.30 70 61.23 60.19 -.65 -.4 FT RivDev Q RFDI 1.09e 1.7 68.99 59.54 18 64.35 141 65.91 64.22 -.99 +.4 FT RvfrDyE Q RFEM 1.12e 1.5 79.04 61.68 2 72.34 55 72.85 71.70 +.47 +2.7 FT RivEur Q RFEU .95e 1.4 70.58 60.56 4 65.68 34 67.57 65.50 -1.21 +.5tFT PfInc n N FPEI 21.03 19.23 24 19.27 202 19.44 19.23 -.17 -4.3 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 50.10 3 50.10 49.96 -.04 -2.9 FT VolIn n N HDMV 36.34 32.75 129 34.34 158 34.89 34.33 -.25 +.1 FT VolD n N HUSV 23.72 21.53 19 22.72 146 22.79 22.52 +.13 -1.1 FTEgyInco A FEN 2.32 10.3 28.00 21.34 51 22.55 222 23.35 22.35 -.71 -14.9 FTEnInfra N FIF 1.32a 8.2 19.23 14.57 34 16.08 211 16.84 15.77 -.05 -9.8 FtTrEnEq N FFA .96 6.2 16.67 14.00 66 15.42 267 15.63 15.32 -.04 -4.8 FTCapStrn Q FTCS .59e 1.1 54.95 45.16 81 51.64 530 52.05 51.34 +.17 +1.2 FTArcaBio N FBT 147.10 102.93 34 137.98 266 139.42 136.61 -.77 +10.8sFTDJInet N FDN 133.37 92.00 356 132.68 2332 133.37 130.43 +1.13 +20.7 FTN100ExT Q QQXT .14e .3 52.82 45.13 4 49.06 13 49.25 48.36 +.14 +.9 FsTrGrEn Q QCLN .08e .4 21.73 17.14 9 20.16 51 20.50 20.00 -.04 -.7 FTrTUSAlp Q TUSA .24e .7 34.93 29.00 3 34.31 47 34.41 34.03 +.09 +3.7 FT RNG N FCG .22e 1.0 24.67 18.65 287 22.23 1031 24.05 21.87 -1.08 -2.4 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 1 28.92 13 29.23 28.90 -.09 +.6 FT ConDis N FXD .30e .7 45.57 35.88 26 41.15 178 41.33 40.64 +.16 -2.2 FT ConStap N FXG .75e 1.6 51.57 44.32 19 45.64 159 46.01 45.37 +.12 -6.2sFT Engy N FXN .33e 2.0 17.62 12.25 470 16.39 1701 17.62 16.14 -.76 +5.9 FT Fincl N FXO .65e 2.0 32.92 27.30 51 31.93 390 32.18 31.70 +.16 +1.9 FT HlthCr N FXH 76.92 63.96 19 73.06 180 73.41 72.46 +.19 +4.7 FT IndPrd N FXR .16e .4 42.74 34.52 40 40.36 357 40.72 39.77 +.24 -.6 FT Matls N FXZ .37e .9 46.43 37.38 28 43.48 121 44.30 43.34 -.36 -.8 FT Tech N FXL .13e .2 59.90 43.15 47 57.25 416 57.53 56.37 +.56 +11.6 FT Utils N FXU .67e 2.6 28.59 23.46 46 25.59 425 25.65 25.14 +.42 -1.7 FTCloudC Q SKYY .13e .2 52.76 38.44 131 52.08 868 52.27 51.19 +.47 +13.5 FTDJGlDiv N FGD 1.42e 5.5 28.07 24.61 44 25.88 320 26.50 25.85 -.41 -1.7 FTNdqAuto Q CARZ .88e 2.2 45.00 36.07 1 40.00 22 41.45 40.00 -.97 -5.2 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 0 27.50 8 28.02 27.40 -.26 -2.3sFT GblNRs Q FTRI .45e 3.5 13.25 10.89 1 12.74 18 13.25 12.74 -.41 +2.9 FT Cybersc Q CIBR .03e .1 27.37 20.59 346 26.47 910 26.68 26.11 +14.4 FTIntlIPO Q FPXI .28e .8 39.87 31.01 3 36.64 25 36.98 36.41 -.08 +3.5 FT GlbRE N FFR .75e 1.7 47.43 41.42 3 44.62 27 44.62 44.17 +.66 -1.9 FT NAEngy N EMLP .93e 4.1 25.51 21.43 331 22.71 2091 22.83 22.47 +.07 -7.5 FTSenLoan Q FTSL 1.83 3.8 48.67 47.95 244 47.97 1041 48.23 47.97 -.23 -.1tFTTactHY Q HYLS 2.64 5.6 49.76 47.27 65 47.38 582 47.58 47.27 -.11 -2.5sFT GlbCmd Q FTGC .26e 21.88 18.97 50 21.70 341 21.88 21.60 +.14 +4.8tFT HiLgSh N FSD 1.20 8.1 18.12 14.83 97 14.85 475 14.96 14.81 -.07 -9.6 FT USIPO N FPX .32e .5 74.54 58.86 24 70.57 183 71.90 70.27 -.83 +3.4 FTChnd N FNI .19e .5 43.90 34.22 8 39.29 66 39.46 38.80 +.08 -.8 FT Dow30 n N EDOW 23.50 19.61 1 22.05 7 22.30 21.99 +.03 -.4 FT EngCn N FLM .58e 1.0 63.91 52.97 1 57.45 19 58.96 57.12 -1.41 -3.5 FT Wtr N FIW .21e .4 50.09 41.72 14 48.19 71 48.63 47.89 +.31 -1.1tFT IntPfd N FPF 1.95 8.9 25.10 21.80 365 22.00 1226 22.09 21.80 +.04 -9.7 FT LCCore N FEX .58e 1.0 62.82 52.42 40 59.99 322 60.43 59.69 +.08 +2.5 FT LCGr N FTC .24e .4 67.59 54.23 78 66.67 278 67.03 66.00 +.33 +9.0 FT LCVal N FTA .82e 1.5 57.69 49.07 24 52.94 242 53.67 52.72 -.23 -3.1 FT MLP&E N FEI 1.42 11.0 16.50 11.68 153 12.90 688 13.28 12.76 -.26 -16.9 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 62 52.60 174 52.63 52.33 +.18 -1.7 FT MCCore N FNX .51e .7 69.65 57.46 19 68.21 145 68.83 67.74 +.06 +3.8 FTMstrDv N FDL .79e 2.8 31.14 27.37 119 28.50 515 28.82 28.40 +.07 -5.3 FTFutStrt N FMF 51.53 37.80 5 47.75 21 48.79 47.70 -.82 +.3tFstTrMtg N FMY 1.02 7.6 14.48 13.32 2 13.41 31 13.46 13.32 +.04 -5.8 FT MultCG N FAD .20e .3 72.43 57.16 5 71.52 28 72.30 71.00 -.00 +8.9 FT MultCV N FAB .45e .8 59.34 50.58 1 55.90 18 56.69 55.65 -.09 -1.9 FTNDXEq Q QQEW .27e .4 63.55 52.67 37 60.30 131 60.52 59.60 +.34 +4.1sFT NsdABA Q QABA .75e 1.3 57.53 45.86 69 56.63 389 57.53 55.89 +.50 +8.0 FTSmartph Q FONE .86e 1.7 55.89 47.30 0 51.07 140 51.18 50.96 +.33 -2.2 FT MLPEn N FPL 1.26 12.4 13.49 9.57 392 10.19 822 10.95 10.15 -.67 -14.1 FT REIT N FRI .39e 1.8 24.11 20.20 19 22.19 93 22.22 21.50 +.63 -4.7sFT SCCore N FYX .38e .6 65.09 52.93 26 64.35 156 65.09 64.00 -.10 +5.2 FTSpecFin N FGB .70 11.6 7.57 5.65 23 6.03 215 6.29 6.00 -.04 -1.8tFTStrHi2 N FHY 1.32 11.1 13.90 11.92 9 11.91 76 12.00 11.91 -.05 -6.9 FTrVL100 N FVL .05e .2 25.04 20.81 2 23.83 11 24.01 23.71 -.05 +1.9 FTrVLDv N FVD .57e 1.9 31.85 28.82 343 30.20 1916 30.28 30.00 +.26 -2.1 FT EmOp N FEO 1.40 9.4 17.42 14.50 7 14.92 83 15.13 14.75 +.07 -8.6tFstUSBcsh Q FUSB .08 .7 34 14.38 10.52 1 11.25 30 11.48 10.52 +.30 -12.1 FstUtdCp Q FUNC .36f 1.8 19 22.90 14.40 3 20.35 16 20.75 20.18 -.30 +17.0 First LI s Q FLIC .60 2.4 10 33.50 23.30 45 24.90 475 25.10 24.65 -12.6 FTrSenFlt N FCT .72 5.5 13.66 12.62 45 12.99 397 13.03 12.95 +.02 +1.2 FirstEngy N FE 1.44 4.2 7 35.56 28.66 2176 34.10 19728 34.19 33.07 +.92 +11.4 FsthdTech Q SVVC 12.74 7.29 26 11.78 81 11.89 11.49 +.26 +31.5 FstSvc n Q FSV .54 .8 38 74.49 57.17 12 71.88 78 71.92 70.73 +1.17 +2.8 Fiserv s Q FISV 34 74.46 59.85 809 71.77 8016 73.56 70.73 -1.21 +9.5 Fitbit n N FIT 7.32 4.51 4415 5.51 15064 5.52 5.16 +.32 -3.5 FiveBelow Q FIVE 78.28 44.30 873 71.41 4497 75.46 71.27 -3.42 +7.7 500.com N WBAI 79 23.22 8.93 48 18.06 344 18.30 17.10 +.69 +78.6 FiveOaks N OAKS .40m 11.5 5 5.61 2.55 109 3.44 607 3.45 3.23 +.19 -14.0 FiveOk pfA N OAKSpA 2.19 8.6 26.20 23.98 1 25.34 19 25.55 25.30 -.01 +.5tFvPntHld n N FPH 16.24 11.32 90 11.46 1724 11.99 11.15 -.41 -18.7 FivePrime Q FPRX 48.87 15.66 249 18.49 1885 19.70 18.11 -.15 -15.6 FiveStar Q FVE 1.95 1.05 57 1.25 139 1.30 1.10 +.10 -16.7sFive9 Q FIVN 34.99 19.53 251 33.04 3275 34.99 31.94 +1.23 +32.8 FlagstarB N FBC 29 40.06 28.43 99 34.97 751 35.62 34.77 +.29 -6.5tF&C DynPf N DFP 1.92 8.4 28.36 22.78 115 22.99 606 23.19 22.78 -.05 -13.8 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 40 13.48 135 13.53 13.35 +.15 -10.0tFlrtyPfdOp N PFO .88 8.2 13.00 10.65 17 10.68 118 10.85 10.65 -.10 -9.6tFlrtyPfdSc N FFC 1.63 8.8 22.44 18.28 91 18.53 515 18.56 18.28 +.10 -9.4tFlrtyTotR N FLC 1.63 8.5 22.51 19.07 13 19.23 120 19.49 19.07 -.03 -11.0 Flanign A BDL .25f .9 14 30.95 20.20 26.33 2 26.33 25.00 -.62 +11.6 Fleetcor N FLT 25 213.74 138.43 839 202.12 2968 206.58 198.18 -2.35 +5.0 Flex Ltd Q FLEX 14 19.71 12.93 5397 13.99 18434 14.52 13.73 -.36 -22.2 FlexPhm n Q FLKS 8.98 2.68 9 3.90 120 3.99 3.73 +.06 +11.7 FlexUSTilt N TILT 1.74e 1.5 118.93 99.89 11 113.75 106 114.76 113.37 +.19 +1.7 FlxEmgTilt N TLTE 1.26e 2.2 65.59 52.45 9 58.42 66 59.00 57.87 -.05 -2.2 FlxUpstNR N GUNR .67e 2.0 35.54 28.03 198 34.23 1446 35.49 34.13 -.92 +2.8 Flx3yrTips N TDTT .39e 1.6 24.74 24.06 81 24.19 663 24.24 24.13 +.04 -.7 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 38 24.46 313 24.49 24.32 +.11 -2.0 FlxCoreSl n N BNDC 28.51 24.03 24.05 3 24.08 24.04 -.01 -4.0 FlxGlbImp Q ESGG 101.95 85.30 1 96.16 46 97.44 96.16 -.49 +1.2 FlxUS Imp Q ESG 70.00 56.50 64.89 63 65.13 64.43 +.14 +2.0 FlexEMTilt N TLEH 33.14 27.86 30.75 2 31.07 30.75 -.04 -.3 FlxDMTilt N TLDH 30.34 26.89 1 28.98 13 29.55 28.95 -.37 -.7 FlxRAstAlo Q ASET 29.37 26.74 3 27.90 6 28.07 27.88 +.10 -3.0 FlxUSQLgC Q QLC 35.78 29.31 9 34.34 62 34.68 34.23 +.03 +3.0 FlxUSLgCp Q LKOR .41e 55.13 49.59 0 50.36 3 50.36 49.65 +.77 -8.1 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 3 49.12 8 49.12 48.70 +.53 -3.5 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 7 23.10 19 23.15 23.01 +.08 -2.0 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 3 62.34 23 62.47 61.60 +.96 -.7 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 6 46.16 95 46.57 46.05 +.05 -5.3 FlxDevTilt N TLTD 1.88e 2.8 73.71 62.28 10 68.16 127 69.70 68.04 -1.14 -1.5 FlxIntDvDf N IQDE 1.15e 4.7 27.04 23.93 6 24.31 28 24.81 24.29 -.38 -4.7 FlxIntDvDy N IQDY 1.02e 3.7 30.65 26.05 2 27.68 10 28.35 27.68 -.46 -3.1 FlxIntlDiv N IQDF 1.01e 3.9 28.63 24.85 67 25.73 420 26.36 25.69 -.41 -4.0 FlxQDvDef N QDEF 1.19e 2.7 46.52 40.00 7 44.65 88 44.77 44.34 +.33 +1.2 FlxQDvDyn N QDYN 1.22e 2.8 47.20 39.37 2 44.15 4 44.68 44.12 -.23 -.1 FlxQualDv N QDF 1.22e 2.7 47.95 40.47 46 45.54 281 46.01 45.39 +.05 +1.1 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 3 75.45 24 75.46 75.39 +.01 FlexSh n Q FPAY 6.56 2.63 8 2.99 28 3.10 2.90 -.01 -21.3 FlexSolu A FSI 2.58 1.33 10 1.60 60 1.70 1.60 -.01 -12.1 FlexionTh Q FLXN 32.25 16.51 315 26.07 2264 28.00 25.50 -1.69 +4.1 Flexstl Q FLXS .88 2.3 57.79 34.74 5 37.77 90 39.40 37.13 -1.18 -19.3 Flor&Dec n N FND 51 58.28 32.72 972 48.52 7105 49.00 45.20 +1.65 -.3tFlotek N FTK 10.24 3.15 1350 3.19 5705 3.60 3.07 -.31 -31.5 FlowrsFds N FLO .72f 3.5 22 22.82 16.80 999 20.02 7577 20.30 19.16 +.73 +3.7 Flowserve N FLS .76 1.8 49.53 37.51 881 42.28 5638 45.37 42.08 -2.29 +.4 Fluent Inc Q FLNT 6.95 2.05 213 2.85 1366 2.85 2.55 +.05 -35.2 Fluidigm Q FLDM 8.38 2.52 84 5.73 436 5.94 5.53 -.02 -2.7 Fluor N FLR .84 1.7 36 62.09 37.04 1103 48.53 8256 50.67 48.04 -1.37 -6.0 FlushFn Q FFIC .80f 3.0 19 31.45 24.59 33 27.06 281 27.84 26.64 +.08 -1.6sFlyLeasing N FLY 1.00 6.8 13 14.97 11.54 41 14.75 818 14.97 14.43 +.41 +14.3 Foamix Q FOMX 7.45 4.15 85 5.37 467 5.55 5.13 +.16 -10.6 FEMSA N FMX .74e .9 103.82 82.27 369 83.28 1983 85.85 82.87 +.44 -11.3 Fonar Q FONR 11 33.90 21.10 15 27.05 76 27.62 26.75 +.30 +11.1 FootLockr N FL 1.38 2.5 23 60.64 28.42 30765 55.74 46558 56.28 43.70 +12.30 +18.9 FordM N F .60a 5.2 6 13.48 10.14 18954 11.51 134357 11.65 11.33 +.18 -7.8 ForeScTc n Q FSCT 37.81 21.56 185 30.29 1639 31.27 29.97 -.80 -5.0 ForshtAut n Q FRSX 11.70 2.44 7 2.94 109 3.07 2.80 -.01 -27.1 ForestCA N FCE/A .72 3.6 16 26.30 19.24 920 20.10 4683 20.14 19.50 +.48 -16.6 Forestar N FOR 15 26.39 14.10 32 23.10 332 23.35 22.75 +.50 +5.0 FormFac Q FORM 36 18.65 11.10 250 13.55 1768 13.70 13.05 +.55 -13.4 FormulaSy Q FORTY .34e .9 45.65 32.55 0 36.00 1 37.64 36.00 +.60 -11.2 ForrestR Q FORR .80 1.9 54 47.75 36.95 30 42.05 139 42.75 41.70 +.15 -4.9 ForsightEn N FELP .13 5.12 3.28 1 3.79 56 4.00 3.55 +.13 -13.3 Forterra n Q FRTA 51 12.30 3.02 148 8.72 880 8.96 8.51 -.07 -21.4sFortinet Q FTNT 60.82 35.44 839 60.37 7935 60.82 58.10 +1.85 +38.2 Fortis n N FTS 1.70 5.3 38.24 31.41 163 32.38 767 32.67 32.15 +.08 -11.7 Fortive n N FTV .28 .4 80.31 61.80 818 75.51 6343 78.61 74.99 -2.29 +4.4tFortressBio Q FBIO 5.54 3.02 706 3.45 1513 3.66 3.02 -.16 -13.5 FortB pfA Q FBIOP 2.34 10.6 24.80 20.01 6 22.00 30 22.79 21.10 -.78 -3.3 FortTrInf n N FTAI 1.32 7.7 20.13 15.45 107 17.10 1180 17.13 16.20 +.57 -14.2 FortunaSlv N FSM 23 6.08 4.03 770 5.55 3598 5.68 5.41 +.05 +6.3 FBHmSec N FBHS .80 1.4 19 73.62 53.56 1801 57.50 8551 58.22 56.31 -.08 -16.0 ForumEn N FET 17.97 10.05 594 14.00 4230 15.93 13.58 -1.40 -10.0 ForwrdA Q FWRD .60 1.0 26 64.80 49.23 102 59.76 894 60.42 58.23 +.91 +4.0 Forward h Q FORD 27 4.45 1.02 89 1.59 3379 1.80 1.48 +29.3 ForwdPh Q FWP 23.12e 9.70 1.63 259 2.92 3109 4.45 2.03 +.76 -20.7sFossil Grp Q FOSL 20.65 5.50 982 20.52 5349 20.65 19.29 +.92 +164.1 Foster Q FSTR .16 .7 30.30 16.95 19 23.65 131 24.20 22.85 +1.00 -12.9 FoundBld n N FBM 16.40 11.03 41 15.07 379 15.14 14.41 +.44 +1.9sFndtnMed Q FMI 90.15 31.70 371 92.70 1546 93.60 81.75 +11.60 +35.9 FourCorP s N FCPT 1.10 4.9 17 26.96 21.28 447 22.47 1353 22.69 21.96 +.41 -12.6 FourSeEd n N FEDU 3.32 47.5 17 10.45 5.67 50 6.99 267 7.60 6.86 +.07 -22.3 FoxFactory Q FOXF 28 46.80 31.15 119 39.30 749 39.45 38.10 +1.05 +1.2 Francesca Q FRAN 13 13.89 4.51 437 5.64 2684 5.87 5.55 -.09 -22.8 FrancoN g N FNV .96f 1.4 68 86.06 66.19 426 71.08 1599 71.91 70.13 +.41 -11.1 FrankCov N FC 31.20 17.35 14 27.40 93 27.40 25.70 +1.55 +32.0sFrankElec Q FELE .48f 1.0 28 47.35 37.00 86 46.20 522 47.35 45.70 +.30 +.7 FrankFn n N FSB .40p 18 42.65 30.30 29 35.95 175 36.50 35.10 +.95 +5.4 FrankLibInt N FLQH 28.16 23.58 25.52 17 25.71 25.52 +.28 +.7 FrankLibEm N FLQE 35.59 29.67 1 32.00 52 32.16 31.58 +.26 -3.2 FrankLibGl N FLQD 30.47 27.37 1 27.88 3 28.07 27.81 -.01 -4.2 FrankLbGlE N FLQG 32.51 27.68 0 30.45 6 30.53 30.25 +.21 -.4 FrnkLInvGr N FLCO 24.89 23.52 0 23.70 3 23.70 23.56 +.12 -4.4 FrkL US Eq N FLQL 30.33 25.55 1 29.23 9 29.23 28.97 +.27 +1.1 FrankRes N BEN .92f 2.7 11 47.65 31.67 1432 34.03 11273 34.78 33.45 -.08 -21.5 FrkStPrp A FSP .36f 4.6 10 11.93 7.08 307 7.88 1770 7.97 7.57 +.28 -26.6 FrkLtdDur A FTF .74 6.7 12.13 10.91 73 11.03 430 11.05 10.95 +.09 -6.8tFrkUnv N FT .47 7.1 7.39 6.58 31 6.68 261 6.68 6.58 +.03 -6.8 FranksIntl N FI .30 4.2 9.15 4.93 973 7.20 4048 7.83 6.99 -.47 +8.3tFredsInc Q FRED .24 14.2 14.58 1.53 731 1.69 5280 1.70 1.53 +.02 -58.3 FrptMcM N FCX .20 1.2 11 20.25 11.05 8977 17.08 83015 17.78 16.55 +.21 -9.9 FrghtCar lf Q RAIL .36 2.0 20.46 12.53 121 17.70 439 17.74 16.48 +1.09 +3.6 FreqElec Q FEIM 10.59 7.53 6 8.01 139 8.07 7.70 +.04 -14.4 FresenMd N FMS .51e 1.0 57.94 44.88 67 50.46 393 51.46 50.07 -.42 -4.0 FDelMnt N FDP .60 1.3 19 52.64 43.02 116 45.33 829 46.74 44.91 -1.04 -4.9sFreshpet Q FRPT 22.15 14.10 193 22.30 1095 22.60 21.30 +.55 +17.7 FriedmInd A FRD .08 1.3 6.79 5.15 4 6.06 16 6.18 5.94 -.13 +6.7sFronteo Q FTEO 22.41 10.68 0 21.25 8 22.41 20.90 +2.47 +69.9 FrontC pf Q FTRPR 11.13 86.1 23.01 7.68 181 12.92 1602 15.64 12.27 -1.93 +48.4 Frontr rs Q FTR 2.40 31.2 23.10 6.08 4548 7.69 20671 9.87 7.22 -1.58 +13.8 Frontlne rs N FRO .60e 37 6.50 3.79 297 4.76 1274 4.85 4.66 +.04 +3.7 FuelTech Q FTEK 1.83 .71 27 1.15 116 1.21 1.12 -.05 +2.7 FuelCell rs Q FCEL 2.49 .90 545 1.86 2816 1.94 1.83 -.03 +9.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 63

FulgentG n Q FLGT 7.90 2.73 7 3.82 22 3.94 3.60 -.11 -12.8 FulingGbl n Q FORK 6.00 3.00 3.55 7 3.95 3.55 -.20 -10.1 FullHseR Q FLL 4.10 2.10 40 3.31 179 3.54 3.22 -.19 -14.9 FullerHB N FUL .62f 1.2 25 58.74 46.62 308 51.69 1585 53.48 51.40 -.81 -4.0 FultonFncl Q FULT .48f 2.7 18 19.90 16.45 590 17.85 3897 18.03 17.40 +.55 -.3 Funko n Q FNKO 52 9.90 5.81 71 9.81 534 9.86 9.37 +.10 +47.5 FutFintch lf Q FTFT 8.00 1.30 43 2.27 251 2.32 2.06 +.05 -45.6 FutureFuel N FF .24a 1.7 17 16.22 11.32 42 13.83 309 14.00 13.39 +.32 -1.8 FuweiF rs Q FFHL 4.93 2.39 7 3.52 19 3.71 3.25 -.05 +19.7G -:GWilliFood Q WILC 22 7.66 5.11 0 7.17 14 7.25 6.78 +.06 -.3 G1Thera n Q GTHX 52.76 12.04 138 50.06 678 52.35 47.46 -.85 +152.3 GAMCO s N GBL .10f .4 32.60 23.97 7 26.28 82 27.88 25.92 -.57 -11.4sGATX N GATX 1.76f 2.4 13 76.26 56.00 104 72.49 822 76.26 71.63 -2.31 +16.6 GATX 66 N GMTA 27.00 22.81 8 24.98 82 25.23 24.85 -.15 -4.9tGCI Lb A n Q GLIBA 55.47 42.40 180 42.80 1516 43.98 42.40 -1.04 -21.8 GCI Lb pfA Q GLIBP .13e 24.67 18.40 4 23.48 37 23.85 23.42 -.24 +3.2 GCP ApT n N GCP 29 34.79 27.25 458 32.10 2190 32.20 30.65 +.85 +.6 GDL Fund N GDL .64 6.8 10.38 9.13 10 9.38 135 9.46 9.36 -.02 -3.6sGDS Hld n Q GDS .46p 42.33 6.90 997 41.74 8213 42.33 37.11 +3.97 +85.3 GGP Inc N GGP .88 4.3 30 24.37 18.83 5939 20.55 28254 20.65 20.24 +.27 -12.1 GGP Inc pfA N GGPpA 1.59 6.6 25.94 24.07 11 24.14 24 24.26 24.11 -.08 -4.4 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.46 57 26.03 347 26.06 25.85 +.03 +.3 GMS Inc n N GMS 16 39.98 27.21 250 30.03 1537 30.42 28.73 -.10 -20.2 GNC N GNC .80 24.2 3 10.95 3.08 1437 3.30 6108 3.54 3.30 -.10 -10.6 GP Strat N GPX 26 31.25 19.00 28 19.90 142 19.95 19.15 +.50 -14.2 GSE Sy Q GVP 14 3.65 2.35 3 3.15 31 3.25 3.05 -.10 -3.1 GSI Tech Q GSIT 8.94 6.05 26 7.53 193 7.58 7.31 +.02 -5.4 GSV Cap Q GSVC 5 9.39 3.83 38 6.87 347 7.20 6.81 -.30 +26.1 GTT Comm N GTT 62.32 28.30 383 46.65 1775 51.00 46.10 -3.90 -.6 GTY Tch n Q GTYH 10.45 9.75 10.00 66 10.00 10.00 -.03 +.7sGTY Tc un Q GTYHU 11.00 10.14 1 10.35 19 11.00 10.23 -.00 +.3 G-III s Q GIII 32 40.96 19.01 386 40.31 2921 40.70 37.76 +1.51 +9.3 GTx Inc rs Q GTXI 23.40 2.73 141 19.86 695 20.95 18.49 +1.26 +56.3sGW Pharm Q GWPH 160.55 92.65 276 161.10 2047 161.82 149.89 +6.40 +22.0 GWG Hldgs Q GWGH 10.95 7.37 4 7.95 11 8.29 7.79 -.28 -4.4 GabCvInc N GCV .48 7.8 6.47 4.91 13 6.19 89 6.20 6.00 +.20 +4.9 GabCv pfB N GCVpB 1.50 5.8 27.16 25.53 0 25.72 3 26.01 25.72 -.03 -2.9 GabDvInc N GDV 1.32 5.9 24.97 21.10 90 22.46 619 22.87 22.43 -.19 -4.1 GabDiv pfA N GDVpA 1.47 5.8 27.49 25.26 0 25.47 8 25.57 25.42 +.05 -2.6 GabDiv pfD N GDVpD 1.50 5.9 27.40 25.36 0 25.64 7 25.64 25.45 +.10 -2.7 GabDiv pfG N GDVpG 1.31 5.3 26.17 24.10 2 24.95 11 25.08 24.93 -.05 -1.6 GabelliET N GAB .60 9.6 6.65 5.87 309 6.28 1933 6.40 6.28 -.04 +1.5 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 1 25.52 4 25.68 25.47 +.05 -2.2 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 0 24.09 10 24.75 24.00 +.11 -2.4 Gabeli pfJ N GABpJ 26.72 24.42 3 25.14 13 25.28 25.06 +.11 -1.6 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 2 24.33 15 24.49 23.98 +.33 -3.2 GabGSmM N GGZ 13.61 11.73 10 12.06 53 12.26 12.06 -.07 -5.3 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 0 25.16 7 25.54 25.16 -.17 -1.3 GabGUtil A GLU 1.20 6.5 21.96 18.00 8 18.54 36 18.79 18.50 +.02 -13.0 GabGUtil pf A GLUpA 3.00 6.0 53.64 47.33 0 50.34 23 51.70 50.34 -1.11 +.2 GabGoAn n A GGO 24.74 16.18 5 19.27 6 19.53 18.50 +.92 +6.8 GabHlthW N GRX .52 5.3 10.97 9.12 36 9.73 149 9.85 9.66 -.06 -5.7 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 2 25.35 7 25.52 25.32 +.03 -1.8 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 0 25.90 7 25.90 25.65 +.14 -1.6 GabMultT N GGT .88e 9.2 10.09 8.42 39 9.59 192 9.69 9.52 +.03 +4.3 GabMul pfE N GGTpE 25.30 22.97 0 23.72 6 23.82 23.47 +.12 -5.5tGabUtil N GUT .60 10.3 7.20 5.68 319 5.82 2720 5.86 5.68 +.07 -18.0 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 2 25.65 6 25.76 25.55 +.13 +.2 GabUtil pfC N GUTpC 26.19 24.54 1 25.02 8 25.18 24.98 -.05 -1.7 Gafisa rs N GFA 12.99 5.53 1 7.22 64 7.55 6.79 +.38 -42.8sGaiam A Q GAIA 18.95 10.35 100 19.20 351 19.45 17.00 +1.95 +54.8 Gain Cap N GCAP .24 3.0 13 13.26 5.63 106 7.97 838 8.22 7.92 -.12 -20.3 Galapag n Q GLPG 121.09 72.90 51 101.29 434 102.42 98.53 +3.70 +8.0 GalectinTh Q GALT 6.74 1.28 241 4.20 1729 4.70 3.96 -.36 +25.7 Gallaghr N AJG 1.64 2.4 26 72.77 56.19 727 67.62 3924 68.40 67.24 +.09 +6.9 GalmedPh Q GLMD 6 12.22 3.61 22 6.02 128 6.35 5.86 -.15 -34.2 GamGldNR A GGN .84 16.6 5.77 4.80 269 5.05 1878 5.14 5.05 -.01 -3.1 GamGld pfB A GGNpB 1.25 5.5 25.30 22.50 8 22.80 26 23.09 22.72 -.22 -8.1 GamNRG&I N GNT .84 13.2 7.23 6.00 53 6.35 297 6.49 6.33 -.01 -5.4 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 0 23.64 9 23.75 23.32 +.26 -5.5 GameStop N GME 1.52 12.0 22.96 12.20 2439 12.67 18525 12.91 12.44 +.21 -29.4 Gam&Lsr n Q GLPI 2.52 7.2 19 39.32 32.51 565 34.98 5283 35.17 34.51 +.40 -5.5 GamngPtrs Q GPIC .12e 12.50 8.18 2 8.45 6 8.60 8.27 +.07 -24.8 Gannett n N GCI .64 5.9 12.38 7.46 716 10.94 5420 11.70 10.80 -.69 -5.6 Gap N GPS .97 3.4 14 35.68 21.02 24950 28.15 46022 33.34 28.14 -3.42 -16.8 GardDnv n N GDI 38.00 19.91 993 32.88 4896 35.28 32.51 -1.58 -3.1 Garmin Q GRMN 2.04 3.4 20 65.96 49.80 464 60.56 2874 60.85 59.66 +.80 +1.7 GarrisnCap Q GARS 1.12 12.9 8 8.95 7.77 36 8.70 176 8.75 8.44 +.29 +7.3 Gartner N IT 40 142.16 111.57 939 130.64 4658 135.14 130.23 -3.59 +6.1 GasLogPt N GLOP 2.09f 8.6 11 25.55 21.80 77 24.40 339 24.60 23.70 +.70 -1.4 GasLPt pfA N GLOPpA 27.24 25.06 13 26.36 55 26.42 26.25 +.06 +1.0 GasLog N GLOG .56 3.1 36 22.55 12.75 314 17.85 1469 18.90 17.30 -.60 -19.8 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.48 1 26.26 11 26.63 26.22 -.06 -1.3 GastarExp A GST 1.39 .38 1436 .66 6036 .76 .61 -.10 -37.1 Gastar pfA A GSTpA 2.16 14.4 20.30 6.40 3 15.00 35 16.22 14.19 -1.08 -16.3 Gastar pfB A GSTpB 2.69 15.1 23.23 8.46 4 17.76 31 18.80 17.20 -.52 -5.9 GatesInd n N GTES 28 18.72 14.77 224 15.32 1645 16.10 15.26 -.19 -15.3 GazitGlobe N GZT .37e 4.0 11.00 9.01 3 9.35 111 9.49 9.24 -11.2 GeeGroup A JOB 5.73 2.00 5 2.85 75 3.05 2.62 +.23 +2.5 Gemphire n Q GEMP 21.59 4.75 67 6.35 529 6.44 5.75 +.07 -20.1sGencoSh rs N GNK 19.60 8.47 152 18.24 2269 19.60 17.64 +.53 +36.9 Gencor s Q GENC 40 18.45 14.95 17 15.65 158 15.85 15.09 +.10 -5.4 Generac N GNRC 18 53.78 33.77 318 49.04 1780 50.98 48.46 -.67 -1.0 GAInv N GAM 1.15e 1.0 36.59 32.20 16 34.45 159 34.76 34.34 -.05 +.1 GAInv pfB N GAMpB 1.49 5.8 27.11 25.65 1 25.90 20 26.00 25.82 -.02 -2.6 GnCable N BGC .72 2.4 37 30.18 14.95 573 29.80 14986 29.90 27.75 -.05 +.7 GenDynam N GD 3.72f 1.8 22 230.00 191.00 1177 208.12 6947 208.88 202.38 +5.60 +2.3 GenElec N GE .48 3.3 29.47 12.73 49574 14.63 453631 15.59 14.11 -.34 -16.3sGenFin Q GFN 11.30 4.50 73 11.20 524 11.30 10.80 +.30 +64.7 GenFin pfC Q GFNCP 8.90m 8.7 104.67 92.75 0 101.99 4 101.99 100.27 +.35 +1.6 GenFin 21 Q GFNSL 2.03 7.8 26.50 24.08 1 25.99 16 25.99 25.41 +.58 +2.9 GenMills N GIS 1.96 4.6 11 60.69 41.01 3901 42.64 22164 43.16 41.45 +.82 -28.1 GenMoly A GMO .53 .28 172 .41 433 .41 .39 +24.6 GenMotors N GM 1.52 4.0 46.76 33.04 4953 38.30 42386 38.77 37.46 +.51 -6.6 Gener8M n N GNRT 6.94 4.17 144 6.16 932 6.27 5.91 +.26 -6.9 Gensco N GCO 13 45.90 20.90 162 45.90 822 45.90 43.65 +1.55 +41.2 GenesWyo N GWR 26 84.40 63.70 173 77.72 2196 78.62 76.02 +.28 -1.3 GenesisEn N GEL 2.88f 13.5 52 32.59 18.42 405 21.37 1990 22.70 21.01 -.88 -4.4sGenesisHlt N GEN .24 11.9 2.35 .60 873 2.02 6691 2.35 1.83 +.20 +164.7 GeneticT rs Q GENE 2.05 .70 36 1.21 216 1.30 1.21 -.04 +4.3 GenieEn n N GNE .30 5.7 8.01 3.82 68 5.29 240 5.51 4.89 -.01 +21.3tGenieE pfA N GNEpA .64 8.8 7.94 6.85 2 7.25 39 7.37 6.85 -.05 -1.3 GeniusBr n Q GNUS 4.37 2.01 1 2.76 20 2.79 2.68 +.08 +1.5 GenMark Q GNMK 13.50 3.63 176 7.03 1324 7.47 6.71 +.08 +68.6 GenoceaB Q GNCA 6.78 .79 128 .93 2012 1.01 .88 -.05 -19.6 Genomic Q GHDX 39.17 26.54 172 38.52 705 39.06 36.94 -.04 +12.6 Genpact N G .30 19 34.79 26.83 801 30.15 3071 30.80 30.06 -.41 -5.0 Genprex n Q GNPX 19.45 3.84 97 8.86 319 10.72 8.76 -1.93 +88.5 Gentex Q GNTX .44f 1.9 16 24.60 16.59 941 23.49 6848 24.47 23.48 -.56 +12.1 Gentherm Q THRM 39 40.80 29.50 152 35.10 827 35.50 34.30 +.10 +10.6 GenuPrt N GPC 2.88f 3.1 21 107.75 79.86 443 91.48 5145 94.82 90.10 -.89 -3.7 Genworth N GNW 2 4.15 2.66 1594 3.47 15981 3.71 3.33 +.13 +11.6 GeoGrp s N GEO 1.88 7.7 15 33.40 19.05 461 24.46 2766 24.46 23.89 +.60 +3.6sGeoPark N GPRK 17.66 6.48 424 15.50 2103 17.66 14.90 -.51 +56.4 GaPw 77 n N GPJA 26.14 23.01 22 24.37 117 24.50 24.27 -.01 -4.8 GeospcT hs Q GEOS 18.71 9.18 81 11.06 652 12.84 10.90 -1.69 -14.7 Gerdau N GGB .02e .5 5.32 2.60 21963 4.33 65502 4.84 4.22 -.35 +16.4 GerABcp s Q GABC .60 1.7 20 39.02 30.32 44 36.11 415 36.24 35.29 +1.01 +2.2 GerNew N GF 1.23e .4 21.49 15.85 9 18.84 67 19.31 18.64 -.32 -3.1 GeronCp Q GERN 6.68 1.74 5945 4.70 42773 5.17 3.48 +1.17 +161.1 GettyRlty N GTY 1.28 5.0 14 29.89 22.68 87 25.76 668 25.79 24.43 +1.20 -5.2tGevo rs Q GEVO .97 .25 1252 .24 5012 .37 .21 -.10 -59.3sGibraltar Q ROCK 19 38.90 25.61 307 39.85 923 39.93 37.00 +1.40 +20.8 GigCapit n N GIG 10.22 9.60 2 9.83 685 9.84 9.75 +.04 +2.0 GigaMda rs Q GIGM 4.37 2.36 10 2.94 51 3.00 2.88 -3.3 GilatSatell Q GILT 9.22 4.12 2 8.15 59 8.29 8.01 +.06 +5.4 Gildan s N GIL .45 1.5 17 34.19 27.89 297 29.39 1553 29.70 28.80 +.46 -9.0 GileadSci Q GILD 2.28 3.4 8 89.54 63.76 4703 67.38 32680 68.69 67.00 -.64 -5.9 GlacierBc Q GBCI .92f 2.3 22 41.24 31.38 188 39.81 1440 40.63 39.11 +.44 +1.1 GladstnCap Q GLAD .84 9.2 9 10.11 7.80 90 9.10 450 9.16 9.01 -1.2 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 3 25.42 14 25.64 25.11 -.07 -1.7 GladstnCm Q GOOD 1.50 8.1 23.29 16.78 65 18.45 426 18.67 18.16 +.31 -12.4 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 5 26.10 9 26.75 25.76 -.04 -1.2 Gladstn pfB Q GOODO 1.88 7.0 27.80 25.33 1 26.75 8 27.30 26.15 -.08 +2.6 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 2 24.90 32 25.05 24.85 -.08 -3.9sGladstInv Q GAIN .80a 7.0 16 11.59 9.00 144 11.44 768 11.59 11.29 +.08 +2.5 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 3 25.35 10 25.35 25.24 +.18 +.1tGladInv pfC Q GAINN 1.63 6.4 26.98 25.16 8 25.33 22 25.43 25.08 -.02 -.5 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 2 25.22 6 25.39 25.20 -.03 -1.5 GladstLnd Q LAND .53 4.2 87 14.29 11.07 48 12.76 342 12.90 12.65 +.08 -5.0 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 4 25.46 11 25.54 25.37 +.11 -1.6 Glatfelter N GLT .52 3.0 13 23.85 15.76 224 17.26 746 17.90 17.11 -.04 -19.0 Glaukos n N GKOS 44.76 23.08 409 36.61 1813 36.61 34.00 +1.99 +42.7 GlaxoSKln N GSK 2.89e 7.3 44.54 34.52 1879 39.85 11714 40.68 39.77 -.18 +12.3 GlenBurnie Q GLBZ .40 3.4 26 13.42 10.34 0 11.70 1 11.70 11.70 +.05 +5.8 GblBldT n Q GBT 68.05 24.03 431 46.65 3365 49.20 44.80 +.55 +18.6 GblBrCopp N BRSS .24 .8 12 36.50 27.50 47 31.40 362 32.50 31.25 -.05 -5.1 GblEagEnt Q ENT 3.84 .87 678 1.99 8041 2.15 1.27 +.66 -13.1 GlbIndem Q GBLI 26 49.91 32.22 11 39.01 129 40.35 37.94 -.38 -7.2 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 25.02 5 25.37 13 25.58 25.25 +.03 -1.9 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 25.11 1 25.70 14 25.77 25.50 +.04 -.7 GlbMed n N GMRE .20p 10.25 6.34 108 8.83 417 8.87 8.39 +.45 +7.7 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 0 24.60 21 24.77 24.25 -.15 -2.8 GlobNetL n N GNL .94 4.8 31 22.99 15.55 215 19.52 1644 19.54 18.47 +.94 -5.2 GlNetL pfA N GNLpA 1.81 7.4 25.97 24.29 1 24.42 23 24.88 24.37 -.19 -4.9 GlobPtrs N GLP 1.85 10.5 19.30 15.17 75 17.70 658 17.78 17.10 +.55 +6.0 GlobPay s N GPN .04 37 118.94 87.30 1065 111.71 6166 114.68 110.45 -2.05 +11.4 GlSlfStor n Q SELF .26 6.3 5.19 3.92 38 4.14 100 4.26 4.13 -.02 -10.2 GlbShipLs N GSL .40 28.8 1.94 .97 103 1.39 636 1.53 1.32 -.12 +19.8 GlbShip pfB N GSLpB 2.19 8.9 25.36 20.00 1 24.74 27 24.94 24.25 +.31 +3.4 GlWatRs n Q GWRS .28 3.1 10.00 8.40 2 9.23 38 9.25 9.06 +.06 -1.2 GlbXNordic N GXF .83e 3.7 24.68 21.86 5 22.22 13 22.91 22.22 -.45 -2.1 GbXSpDvE N SDEM .63e 17.90 15.17 1 15.38 23 15.56 15.30 +.12 -5.5 GbXSpdvRE Q SRET 1.24 8.3 15.88 13.72 25 15.03 225 15.05 14.75 +.24 -3.3 GbXUSRota N SCTO .12p 28.03 24.51 1 26.27 3 26.59 26.18 -.09 -.2 GblXEffic N EFFE .16p 27.69 25.00 26.69 1 26.69 26.53 +.10 +.2 GblXPortgl N PGAL .36e 2.8 13.33 11.06 88 12.69 161 13.19 12.62 -.31 +6.7 GblXColum N GXG .41e 3.9 11.51 9.33 159 10.44 646 10.57 10.19 +.15 +4.2 GblXEmFtr N EMFM .40e 1.8 26.16 21.04 2 22.65 25 23.04 22.56 -.35 -5.5 GbXMLP&E N MLPX .60 4.7 14.60 11.36 70 12.71 449 13.15 12.51 -.30 -6.5 GblXChMat N CHIM .24e 1.1 24.12 15.85 1 21.38 3 21.87 21.22 -.29 +2.5 GblXArg N ARGT .09e .3 38.46 27.40 15 31.17 505 31.89 30.96 -.37 -11.7 GblXSDvUS N DIV 1.93 7.8 25.98 23.43 54 24.64 666 24.69 24.18 +.47 -3.8 GXSupInPf N SPFF .99 8.4 12.96 11.65 59 11.81 275 11.82 11.75 +.04 -2.9 GblXGuru N GURU .28e .9 31.88 26.57 5 31.10 20 31.35 30.87 +.11 +4.7 GbXGreece N GREK .13e 1.4 11.56 8.57 1925 9.06 7544 9.72 8.98 -.33 -11.9 GblXChCon N CHIQ .12e .6 19.96 14.08 31 19.07 311 19.16 18.83 +.35 +2.1 GblXSocM Q SOCL 39.03 27.39 14 34.27 266 34.59 33.90 +.01 +4.0 GblX MLP N MLPA .90e 9.9 11.21 8.14 433 9.12 2404 9.49 8.95 -.22 -7.5 GblXFertil N SOIL .25e 2.4 11.01 9.18 2 10.47 25 10.81 10.43 -.17 -.6 GblXChiEn N CHIE .41e 3.2 13.77 10.55 6 12.98 58 13.51 12.75 -.25 +14.3 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 210 20.87 939 21.02 20.77 +.14 -4.2 GlbXChiFn N CHIX .34e 1.8 21.04 15.10 13 18.45 135 18.91 18.28 -.10 +2.5 GbXSEAsia N ASEA .42e 2.4 18.44 14.90 27 17.15 60 17.15 16.70 +.14 +.9 GblXPakist N PAK 18.60 11.16 11 11.72 445 11.95 11.51 +.26 -5.3 GblXChiInd N CHII .35e 2.2 16.58 13.44 15.63 8 15.77 15.20 +.56 +2.3sGblXNorway N NORW .83e 5.9 14.77 11.19 56 14.06 163 14.77 14.04 -.54 +7.0 GbXNsChiT Q QQQC .07e .2 34.11 24.51 15 29.99 64 30.43 29.61 +.25 -2.9 GblXScUS n N SCIU 32.53 28.31 20 31.53 64 31.64 31.38 +.09 +2.0 GblXScEu n N SCID 29.75 26.22 28.14 9 28.68 27.98 -.26 +1.5 GblXScAs n N SCIX 27.08 24.01 25.72 3 26.08 25.68 -.08 -.7 GblXScJp n N SCIJ 33.72 28.85 0 31.02 4 31.37 31.02 -.58 -2.1sGbX Auto n Q DRIV 15.60 14.56 5 15.28 69 15.60 15.20 -.10 GbX US pf n N PFFD 26.22 23.70 43 24.21 73 24.23 23.99 +.16 -2.7 GbXNigeria N NGE .31e 1.5 27.10 15.99 34 21.32 121 22.81 21.30 -1.52 -1.8 GbX US Inf N PAVE 17.80 13.80 15 16.52 96 16.90 16.47 -.23 -1.5 GblFound n N BOSS 20.72 15.50 0 19.00 26 19.13 18.82 +.02 +9.7 GblX SupDv Q EFAS 19.06 17.20 2 17.75 23 18.18 17.72 -.26 -2.0 GblXYldco Q YLCO .51 4.3 12.89 11.36 4 11.77 11 11.88 11.73 +.03 -6.5 GblX Rob n Q BOTZ 27.42 18.29 916 23.45 4697 24.00 23.29 -.14 -1.1 GlbXCon ef Q KRMA 20.83 17.01 6 19.84 22 19.95 19.77 +.05 +2.2sGblXMilTh Q MILN 21.14 17.27 7 21.16 53 21.20 20.74 +.35 +9.9 GbX Longv Q LNGR 21.38 17.82 1 20.34 5 20.42 20.11 +.12 +4.6 GlX Intrn n Q SNSR 21.41 17.66 10 20.27 74 20.40 20.02 +.16 +2.1sGbX HlthW Q BFIT 18.31 15.55 18.24 2 18.31 18.24 +.11 +9.5 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 6 14.87 28 14.91 14.75 +.15 -2.8sGlX Fintc n Q FINX 25.81 17.55 164 25.64 917 25.81 25.04 +.05 +16.8 GlbXCop rs N COPX .43e 1.7 29.34 19.28 18 26.00 191 27.60 25.94 -1.15 -4.9 GlbXSilv rs N SIL 36.66 28.21 92 30.60 767 31.27 30.45 -.08 -6.3 GlbXLith rs N LIT 41.21 28.71 269 33.40 1791 34.92 33.04 -1.05 -13.8 GbX Gold rs N GOEX 25.21 20.08 4 22.78 33 23.20 22.51 -.06 -2.3 GbXUran rs N URA 16.36 11.81 117 13.19 1322 14.02 13.17 -.68 -12.4 GlXCatholc Q CATH 35.58 29.27 2 33.66 58 33.83 33.54 +.11 +2.2 GlblScape A GSB .06 1.6 21 5.51 3.27 6 3.77 118 3.80 3.69 +.02 +6.2 Globalstar A GSAT 2.30 .53 3611 .54 31763 .69 .53 -.13 -58.9 GlobantSA N GLOB 53 55.74 34.82 140 51.15 792 51.95 49.53 -.12 +10.1 GlobusM rs Q GLBS 2.26 .71 501 .77 696 .82 .76 +.00 -32.6sGlobusMed N GMED 46 54.01 27.79 416 54.46 2863 54.50 51.37 +3.27 +32.5 Glowpoint A GLOW .65 .15 197 .20 940 .22 .19 -.01 -44.7 GluMobile Q GLUU 5.80 2.42 727 5.57 5152 5.80 5.41 -.19 +53.0 GlycoMim Q GLYC 26.05 10.06 216 17.76 1358 18.78 17.19 -.65 +5.8 GoDaddy n N GDDY 71.81 40.55 2220 71.01 13193 71.68 70.05 -.33 +41.2tGogo Q GOGO 14.76 4.81 2925 5.13 10882 5.28 4.79 -.16 -54.5 GolLinhs s N GOL 14.48 4.40 707 7.85 3165 8.39 7.51 +.24 -10.4sGolLNGLtd Q GLNG .20 .6 35.54 19.32 1162 33.24 4168 35.54 32.42 -1.02 +11.5 GolLNGPt Q GMLP 2.31 11.6 23.46 16.78 213 19.96 874 21.00 19.72 -.55 -12.5 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.92 7 25.36 114 25.70 25.26 -.26 -2.5 GoldFLtd N GFI .02e .6 4.70 3.33 2712 3.63 12455 3.68 3.52 +.01 -15.6sGoldResrc A GORO .02 .3 76 6.16 3.37 315 6.11 1702 6.20 5.60 +.23 +38.9 GoldStdV g A GSV 2.07 1.25 371 1.57 1202 1.59 1.49 +.03 -10.3 Goldcrp g N GG .24 1.7 19 15.55 11.64 4274 14.05 22864 14.25 13.44 +.51 +10.0 GoldBull n Q DNJR 8.50 4.40 14 6.72 124 7.00 6.00 +.52 +41.7 GoldenEnt Q GDEN 30 34.75 15.89 122 30.12 788 31.28 29.45 -.78 -7.7 GoldenMin A AUMN .68 .36 47 .41 352 .42 .39 -.01 -6.3 GoldenOc rs Q GOGL .10e 9.95 5.43 62 8.22 591 8.68 8.13 -.01 +.9 GoldStr g A GSS 6 .92 .56 992 .71 3144 .73 .69 +.00 -20.3 GldFld A GV 12 6.38 3.60 23 4.50 185 4.55 4.35 -8.2 GoldS pfJ N GSpJ 1.38 5.3 28.35 25.43 34 25.84 270 26.04 25.66 +.14 -2.5 GS BDC n N GSBD 1.80 8.7 11 23.25 18.78 53 20.72 336 21.10 20.53 -.18 -6.6 GS ActbtInt N GSIE 32.48 27.37 80 30.28 512 30.90 30.24 -.32 +.9 GS ActEM N GEM 39.44 30.92 721 35.32 1101 35.67 34.93 +.13 -1.4 GS ActEur N GSEU .60e 33.94 29.45 5 31.82 17 32.59 31.74 -.46 +.4 GS ActJpn N GSIY 36.02 29.67 0 34.01 6 34.54 34.01 -.56 +1.1 GS US LgC N GSEW 46.27 40.58 2 43.91 31 44.22 43.90 -.04 +1.0 GS HYBd n N GHYB 50.32 48.05 1 48.44 3 48.46 48.35 +.07 -2.2 GS CpBd n N GIGB 50.44 47.73 2 48.20 62 48.20 47.75 +.40 -4.0 GS ActLgC N GSLC 57.42 47.73 1005 55.00 1660 55.28 54.51 +.28 +3.1 GS 0-1Yr n N GBIL 105.09 99.91 146 100.12 582 100.13 100.03 +.05 +.1 GS Indus n N GVIP 57.97 45.03 5 55.29 36 55.43 54.79 +.46 +4.4sGS SCap n N GSSC 46.36 39.39 3 46.15 62 46.36 45.94 +.12 +6.6sGSCI37 N GSC 28.00 17.55 1 27.17 4 28.00 27.17 -.20 +13.3 GoldmanS N GS 3.20f 1.4 23 275.31 209.62 1984 235.01 12037 240.70 233.65 -1.99 -7.8 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 29 27.23 163 27.43 27.05 +.17 -4.7 GoldS pfN N GSpN 28.34 25.95 23 26.25 209 26.29 26.01 +.20 -5.7 GoldS pfB N GSpB 1.55 6.0 27.09 25.20 17 25.98 103 26.10 25.82 +.01 +.4 GoldS pfC N GSpC 1.02 4.4 24.21 21.52 6 23.04 56 23.08 22.86 +.10 +1.3 GoldS pfA N GSpA .96 4.2 24.46 21.25 29 22.57 147 22.61 22.31 +.12 +.1 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 31 22.54 297 22.63 22.44 -.03 -.2 GS MLPEn N GER .64 10.1 7.70 5.25 413 6.33 1217 6.74 6.17 -.33 +2.9 GS MLPInc N GMZ 1.38 15.7 10.33 7.55 164 8.81 929 9.26 8.73 -.34 -1.5 GolubCap Q GBDC 1.28a 6.9 13 20.42 17.35 145 18.66 944 18.73 18.49 +.10 +2.5 GoodTimes Q GTIM 3.65 2.25 16 3.15 44 3.30 3.10 -.10 +18.9 GoodrPet n A GDP 15.75 8.20 26 12.76 197 13.90 12.58 -.74 +17.0 Goodyear Q GT .56 2.2 8 36.52 24.64 1522 25.19 16207 26.43 24.96 -.96 -22.0 GoosehIn n Q GSHD 17.70 10.78 138 16.41 597 17.50 15.41 +.21 +4.2 GoPro Q GPRO 11.89 4.42 1674 5.55 9569 5.60 5.31 +.13 -26.7 GordPoin n Q GRAQ 9.77 9.70 9.72 3 9.72 9.71 +.01 +.2 GordPoi un Q GPAQU 10.35 9.97 10 10.12 13 10.13 10.12 +1.2 GorsHl A n Q GSHT 10.40 9.85 10.12 75 10.12 10.02 +.12 +1.8 GoresHl un Q GSHTU 10.75 10.24 10.67 3 10.67 10.60 +.17 +3.0sGormanR N GRC .50 1.5 30 34.63 23.55 29 34.35 231 34.63 33.26 +1.05 +10.1 GovPrpIT Q GOV 1.72 12.1 23 22.99 11.87 387 14.23 3791 14.42 13.43 +.86 -23.2 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 29 25.41 113 25.46 24.95 +.35 -1.7 vjGrace N GRA .96 1.3 21 77.37 58.48 751 71.76 3499 75.33 71.21 -1.59 +2.3 Graco s N GGG .53 1.2 15 49.69 34.89 332 45.91 2543 47.49 45.74 -.36 +1.5sGrahamCp N GHM .36 1.4 17 25.54 17.97 19 25.20 125 25.59 24.89 +.29 +20.4 GrahamH s N GHC 5.32f .9 22 625.45 536.90 7 598.20 77 602.15 584.25 +4.20 +7.1sGraingr N GWW 5.44f 1.8 27 317.51 155.00 602 309.82 3745 317.51 301.89 +2.21 +31.1 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 9 25.50 135 25.65 25.35 -.09 -5.3 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 1791 27.50 16141 27.54 27.45 -.01 +3.2sGranTrra g A GTE 3.52 1.93 2293 3.12 7884 3.52 3.04 -.29 +15.6 GrCanyEd Q LOPE 24 111.41 71.01 171 110.08 1039 111.35 109.06 -.04 +23.0 GraniteC N GVA .52 .9 28 68.58 45.94 256 56.68 1194 59.83 56.03 -2.74 -10.6 GranitPnt n N GPMT 1.52f 8.3 55 19.30 16.15 164 18.23 1174 18.50 17.98 +.23 +2.8 GraniteRE N GRP/U 2.30 42.49 36.24 1 40.49 5 41.51 40.49 -1.02 +3.6 Gran Gld n N BAR 142.87 123.68 2 129.93 27 130.44 128.75 +.93 -.3sGranCom n N COMB 27.39 24.80 2 27.09 99 27.39 27.00 +.16 +3.5 GranSP n N COMG 32.29 24.96 3 30.19 6 31.06 30.10 -.40 +9.0 GrphTInt n N EAF 20.01 14.44 529 19.23 2636 19.84 19.02 -.18 +24.1 GraphPkg N GPK .30 2.0 16 16.74 12.65 2132 15.07 15189 15.15 14.90 +.17 -2.5 Gravity rs Q GRVY 30 108.97 13.18 10 68.20 44 69.68 67.01 -.44 -27.8 GrayTelev N GTN 6 17.80 10.70 1205 11.40 6461 12.15 11.25 -.20 -31.9 GrayTvA N GTN/A 15 15.30 9.60 0 10.15 3 10.71 10.15 -.20 -29.3 GrtAjax n N AJX 1.20 9.1 8 15.40 12.27 25 13.14 155 13.32 13.06 -.06 -4.9 GrtAjx24 n N AJXA 26.80 24.54 16 25.20 55 25.35 25.02 -.05 -.7 GrElCp hn Q GECC 1.00 10.7 11.30 8.76 24 9.33 71 9.43 9.23 +.04 -5.2 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 3 25.33 14 25.50 24.89 +.04 -.5 GrElm25 n Q GECCM 1.69 6.9 24.80 24.10 14 24.65 45 24.70 24.11 +.49 +.7 GrElm hn Q GEC 4.40 3.20 58 3.80 341 3.95 3.75 -.10 -6.2 GrLkDrge Q GLDD 5.70 3.60 175 4.95 607 5.00 4.70 +.08 -8.3 GtPanSilv g A GPL 1.46 1.06 336 1.26 1345 1.28 1.22 +.03 -2.3 GtPlainEn N GXP 1.10 3.3 16 34.72 28.46 4069 33.64 9210 33.77 31.75 +1.87 +4.3 GrtSoBc Q GSBC 1.12f 1.9 16 58.45 47.50 19 57.65 116 58.45 56.45 +.75 +11.6 GrtWstBcp N GWB 1.00f 2.3 17 45.00 33.27 130 43.35 829 44.37 42.81 +.10 +8.9 GreenBncp Q GNBC .10p 18 24.40 18.40 505 22.60 1864 24.15 22.28 -1.10 +11.3 GreenBrick Q GRBK 16 12.20 8.90 27 11.70 177 12.10 11.65 -.20 +3.5 GreenDot N GDOT 37 74.23 36.01 305 71.93 1673 73.74 70.77 +.50 +19.4 GreenPlns Q GPRE .48 2.3 23.70 15.60 494 20.75 3341 21.90 20.25 +.02 +23.1 GrnP LP n Q GPP 1.90f 10.8 10 21.00 15.65 62 17.60 450 17.65 16.80 +.80 -5.9stGreensky n Q GSKY 23.55 22.05 6487 24.77 29816 25.74 22.05 +6.0sGreenTrH n N GHG 17.87 10.75 100 17.03 1208 17.87 16.40 +.70 +31.5 GreenbCos N GBX .92f 1.8 11 54.45 41.45 182 50.05 2086 52.65 47.95 -.95 -6.1 GrCB NY s Q GCBC .39 1.3 23 38.00 22.16 9 30.55 29 31.50 29.65 -.30 -6.3sGreenhill N GHL .20 .7 28.55 13.80 397 27.50 2853 28.55 26.90 +.15 +41.0 Greenlight Q GLRE 23.15 15.00 257 15.10 899 15.65 15.00 -.10 -24.9 Greif A N GEF 1.68 2.9 20 65.60 47.97 189 58.73 1203 61.86 58.32 -1.17 -3.1 Greif B N GEF/B 2.51e 3.9 20 71.95 52.50 2 64.10 27 66.90 62.50 +.05 -7.6 GrdsmHld n Q GSUM 13.99 3.68 173 6.24 1388 6.65 6.12 -.06 -31.8sGriffin Q GRIF .40f 1.0 33 41.95 28.29 2 42.00 48 42.30 38.48 +2.50 +14.4 Griffon N GFF .28f 1.2 24 24.50 17.45 54 22.95 345 23.40 22.55 -.33 +12.8 GrifolsSA s Q GRFS .38e 1.7 25.18 19.92 357 22.14 2165 22.84 21.60 -.47 -3.4 Group1 N GPI 1.00 1.4 10 84.47 51.62 189 70.27 1309 73.16 68.45 -1.55 -1.0 Groupon Q GRPN 5.99 2.90 5616 4.64 40545 4.89 4.52 -.20 -9.0 GrubHub N GRUB 112.41 41.35 747 101.78 3876 106.59 101.17 -2.02 +41.8tGAeroPac N PAC 2.78e 3.3 119.87 83.35 71 84.66 498 86.79 83.35 -1.12 -17.6 GpAeroCN Q OMAB 1.71e 4.2 18 52.51 37.45 105 40.56 488 40.67 38.90 +.63 -2.2tGpoASur N ASR 3.31e 229.45 162.46 27 164.32 163 169.55 162.46 -1.07 -10.0 GpoAvalAc N AVAL .40 4.7 9.51 7.86 141 8.56 903 8.66 8.25 +.18 +.7 GrpoFin Q GGAL .36e .8 73.45 36.09 421 43.66 2478 47.48 42.31 -2.94 -33.7 GpoSimec A SIM 11.74 8.97 3 9.75 43 9.86 9.21 +.23 +4.3 GpSuprvi n N SUPV 33.85 16.36 575 17.50 3371 20.83 17.35 -3.22 -40.3 GpTelevisa N TV 27.37 14.20 862 17.71 6128 17.99 17.23 -.06 -5.1 GuangRy N GSH .63e 2.1 37.43 24.43 1 28.97 12 29.07 28.38 +.12 -13.3sGuarntyBc Q GBNK .66 2.0 24 34.10 24.65 461 33.05 3219 34.10 30.45 +2.55 +19.5 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 10 32.76 32 33.00 32.56 +.39 +6.9 GuarFBc Q GFED .48 2.0 21 23.75 15.89 0 23.61 4 23.63 23.30 +.01 +5.7sGuess N GES .90 3.6 26.15 11.10 733 24.68 5869 26.15 23.52 -.77 +46.2 GuggBAB N GBAB 1.66 7.8 23.32 20.97 41 21.27 178 21.32 21.10 +.12 -6.4 GugCrdAllo N GGM 2.18 9.9 23.93 21.08 21 22.02 172 22.05 21.65 +.12 +.4 GugEnhEq N GPM .96 11.1 9.42 7.72 94 8.62 639 8.72 8.43 -3.1 GugStrOp N GOF 2.19 10.3 21.85 18.80 50 21.22 808 21.31 21.13 -1.7sGuidewire N GWRE 94.46 64.05 240 93.23 1808 94.46 90.81 -.24 +25.5 GulfIsland Q GIFI .04 .4 13.95 6.90 83 10.55 446 10.70 10.15 +.35 -21.4 GulfRes Q GURE 3 2.05 1.31 14 1.38 112 1.41 1.35 -.03 -6.1 GlfmrkOf n A GLF 36.28 17.80 47 34.49 141 35.90 33.10 +.81 +21.1 GulfportE Q GPOR 5 16.32 8.11 3785 10.38 20969 11.28 9.99 -.27 -18.7 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.70 2 20.93 20.70 -.17 +3.1H -:H&E Eqp Q HEES 1.10 3.1 11 44.24 17.44 283 36.02 1349 40.39 35.77 -3.00 -11.4 HCA Hldg N HCA .35p 16 106.84 71.18 1165 103.69 8532 104.85 102.32 +.86 +18.0 HCI Grp N HCI 1.50f 3.6 49.25 27.11 33 42.15 255 42.97 41.75 -.16 +41.0 HCP Inc N HCP 1.48 6.3 13 33.67 21.48 2635 23.52 15382 23.55 22.49 +.50 -9.8 HD Supply Q HDS 16 42.25 28.97 1601 40.42 5832 41.46 39.64 -.19 +1.0 HDFC Bk N HDB .37e .4 110.77 85.56 566 96.94 3441 98.00 94.11 -1.39 -4.7 HFF Inc N HF 1.80e 15 51.74 30.30 182 35.34 1230 35.57 34.07 +.93 -27.3 HMG A HMG 16.33 8.94 0 13.30 12 14.73 13.06 -.52 +6.5 HMN Fn Q HMNF 17 19.50 16.60 4 19.30 24 19.45 18.75 +.50 +1.0sHMS Hldgs Q HMSY 41 21.61 11.01 229 21.45 1596 21.61 20.81 +.20 +26.5 HNI Corp N HNI 1.18f 3.2 18 46.53 31.16 148 36.50 650 37.89 36.31 -.64 -5.4 HP Inc N HPQ .56f 2.5 13 24.75 17.10 7686 21.91 42862 22.34 21.44 -.23 +4.3 HRG Grp N HRG 19.77 9.42 1638 12.75 8603 12.93 12.09 +.46 -24.8 HSBC N HSBC 1.50e 3.1 55.89 43.24 960 49.14 5788 50.77 49.00 -.64 -4.8 HSBC prA N HSBCpA 1.55 6.0 26.74 25.52 23 26.00 176 26.00 25.87 +.11 +.7 HTG Mol h Q HTGM 5.83 1.59 381 3.62 1747 3.72 3.35 -.07 +78.3 HV Bcp n Q HVBC .50e 18.50 13.75 2 14.66 5 14.92 14.51 +.15 -3.6 HabitRest Q HABT 52 19.65 8.10 271 8.90 1040 9.00 8.60 +.05 -6.8 HackettGp Q HCKT .34f 2.1 19 19.24 13.24 51 16.12 356 16.35 15.77 +.04 +2.6sHaemonet N HAE 84 91.55 38.47 207 90.66 1715 91.55 88.30 +1.75 +56.1 Hailiang n Q HLG 88.92 7.60 78 81.96 367 83.00 79.07 +1.16 +81.3tHainCels lf Q HAIN 45.61 25.67 560 26.17 6682 26.69 25.67 -.09 -38.3 HalconRs n N HK 9.07 3.69 7399 4.81 26537 5.89 4.71 -.76 -36.5 HalladorE Q HNRG .16 2.2 8 8.40 4.79 82 7.25 531 7.25 6.81 +.36 +19.0 Hallibrtn N HAL .72 1.4 57.86 38.18 12913 50.19 37926 54.80 49.26 -4.13 +2.7 HallmkFn Q HALL 11.83 8.62 8 10.09 76 10.40 9.81 +.04 -3.3 Halozyme Q HALO 41 21.48 11.41 453 18.40 3909 18.85 18.10 -.20 -9.2 HalyrdHlt N HYH 27 54.46 35.79 269 54.09 1414 54.37 52.62 +.62 +17.1 HamiltnBc Q HBK 15.99 14.00 14.56 1 14.56 14.56 +.06 -5.5 HamBchBr N HBB .34 1.2 41.00 20.97 17 28.20 136 28.65 26.56 -.04 +9.8sHamilLa n Q HLNE .70 1.5 47.36 19.56 125 45.74 602 47.36 45.54 -.41 +29.2 HancFinOp N BTO 1.48 3.8 41.00 31.24 22 39.17 126 40.00 38.80 -.07 -.4tHanJS N JHS .87e 6.5 15.12 13.33 14 13.47 135 13.50 13.33 +.09 -9.3tHanJI N JHI 1.45e 9.0 18.85 16.10 12 16.20 82 16.28 16.10 +.09 -7.4 HanPrmDv N PDT 1.08a 6.9 17.33 14.50 59 15.57 252 15.57 15.29 +.28 -9.1 HanPfEq N HPI 1.68 8.0 22.58 19.73 25 20.94 164 20.94 20.69 +.28 -2.2 HanPfd2 N HPF 1.68 8.3 22.71 19.39 32 20.34 161 20.40 20.15 +.24 -5.4 HanPfd3 N HPS 1.47 8.2 19.48 16.80 39 17.92 261 17.97 17.82 +.07 -4.4 HanTxAdv N HTD 1.45 6.4 26.79 21.00 59 22.65 334 22.70 22.27 +.33 -8.2 HancWhit Q HWC .96 1.9 19 56.40 41.05 309 51.85 2326 55.00 50.05 +.05 +4.7 HancWht 45 Q HWCPL 1.49 5.8 26.73 25.00 10 25.74 45 25.74 25.32 +.22 -1.3 Hanesbds s N HBI .60 3.3 9 25.73 16.38 3090 18.19 28387 18.56 18.02 -.19 -13.0 HanmiFin Q HAFC .96 3.2 17 33.10 25.45 278 30.30 1302 30.50 28.80 +1.65 -.2 HannArms N HASI 1.32 7.2 33 25.28 17.33 185 18.40 1609 18.82 18.32 -.36 -23.5 HanoverIns N THG 2.16 1.8 65 121.39 82.11 111 119.84 835 120.90 118.17 +.66 +10.9 HanovIns53 N THGA 1.59 6.3 26.00 25.02 3 25.37 39 25.38 25.23 +.11 +.2 Hanwha rs Q HQCL 18 9.50 6.30 34 7.23 76 7.62 7.11 -.41 +3.0 HarbrOne n Q HONE 59 22.29 15.92 37 18.42 147 18.70 18.12 +.23 -3.9 Hardinge Q HDNG .08 .4 37 19.47 11.09 368 18.50 904 18.51 18.44 +.06 +6.2 HarleyD N HOG 1.48 3.5 13 56.95 39.34 1369 42.31 6930 43.00 41.54 -.19 -16.8 Harmonic Q HLIT 5.60 2.80 154 3.90 2355 4.10 3.83 -.05 -7.1 HarmonyG N HMY .05 2.53 1.56 2238 1.79 11792 1.80 1.73 +.01 -4.3 HarrisCorp N HRS 2.28 1.5 27 170.54 107.78 394 152.90 2883 155.27 149.84 -1.00 +7.9sHarsco N HSC .20m .9 61 25.00 14.27 279 23.60 2370 25.00 23.45 -.40 +26.5 HarteHk rs N HHS 14.40 7.27 2 10.76 144 11.22 10.23 -.20 HrtMuOp n N HMOP 42.46 39.53 7 39.64 8 39.64 39.53 -.09 -1.3 HartfFn42 N HGH 1.97 6.8 32.00 28.57 29 29.00 166 29.29 28.92 +.03 -.9 HartfdFn N HIG 1.00 1.9 18 59.20 48.85 1362 52.92 7485 54.04 52.65 -.51 -6.0 HrvrdBio Q HBIO 87 6.15 2.30 91 4.33 519 4.80 4.20 -.48 +31.1 HarvCapCr Q HCAP 1.14a 11.2 7 14.09 9.90 10 10.16 99 10.23 10.03 +.10 -7.3 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 1 25.49 6 25.54 25.34 +.11 +.1 Hasbro Q HAS 2.52f 2.9 52 116.20 79.00 634 87.64 3175 88.85 87.07 -1.07 -3.6 Haverty N HVT .72 3.5 21 27.23 17.70 96 20.35 490 20.45 19.35 +.38 -10.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 64

HawaiiEl N HE 1.24 3.7 23 38.72 31.71 260 33.88 2022 33.93 33.05 +1.21 -6.3 HawHold Q HA .48 1.2 6 59.45 32.40 526 39.70 2752 40.10 37.65 +.85 -.4 HawaiiTel Q HCOM 31.91 24.01 44 26.57 76 29.57 26.35 -2.77 -13.9 Hawkins Q HWKN .88 2.6 17 51.05 30.55 40 33.40 128 33.50 32.15 +1.40 -5.1 HawthornB Q HWBK .40f 1.8 17 23.00 18.07 0 22.35 15 23.00 21.60 +.25 +7.7 HaymkAc n Q HYAC 9.85 9.50 3 9.63 314 9.65 9.62 +.7 HaymkA un Q HYACU 10.15 9.88 0 10.14 2 10.15 10.14 +.00 +2.4 HaynesIntl Q HAYN .88 2.1 45.14 28.97 76 41.25 333 42.46 40.33 -.14 +28.7 Hc2 Hldgs N HCHC 1.29 7.79 4.30 266 6.13 823 6.33 6.09 -.09 +3.0 HlthCSvc Q HCSG .77f 2.1 56.20 35.04 1249 36.95 3815 37.80 36.53 +.06 -29.9 HlthInsInn Q HIIQ 23 37.38 12.65 203 30.55 2828 32.80 29.30 +1.45 +22.4tHlthcrRlty N HR 1.20 4.4 43 36.25 26.09 496 26.97 3885 27.16 26.09 +.64 -16.0tHlthcreTr N HTA 1.22 4.9 48 32.84 24.06 1624 24.79 6825 24.92 24.06 +.41 -17.5sHealthEqty Q HQY 76.76 40.21 300 76.94 2033 77.19 73.45 +3.22 +64.9 HlthStrm Q HSTM 1.00e 72 31.53 21.15 343 27.46 825 28.01 27.28 -.24 +18.6 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 221 18.81 1648 19.41 18.37 +.19 -19.4 HeartFn Q HTLF .52a .9 18 56.40 42.10 103 55.20 458 56.25 54.75 +.15 +2.9 HeatBio rs Q HTBX 7.89 1.09 3090 2.25 16818 2.42 1.70 +.50 -41.3 HebronTc n Q HEBT 4.25 1.45 1 1.62 15 1.64 1.53 -.03 -38.4 HeclaM N HL .01e .3 6.01 3.25 3552 3.96 17281 4.05 3.88 -.3 Heico s N HEI 93.55 56.47 267 90.89 957 92.60 90.14 -.17 Heico A s N HEI/A 57 78.65 48.12 53 74.00 394 75.50 73.19 -.15 HeidrkStr Q HSII .52 1.4 39.73 17.90 82 38.15 830 39.55 38.10 -.80 +55.4 HelenTroy Q HELE 15 102.88 81.10 122 90.75 593 92.70 90.05 -.80 -5.8tHeliMAn h Q HMNY 38.86 .45 20014 .41 106770 .69 .40 -.26 -93.5 Helius Med n Q HSDT 11.78 7.47 11 10.71 85 11.20 10.55 +.47 +37.1 HelixEn N HLX 2 8.70 4.82 928 7.55 4734 8.55 7.34 -.85 +.1 HelmPayne N HP 2.80f 4.2 75.02 42.16 1645 66.56 5372 73.19 65.53 -5.43 +3.0 HemisMda Q HMTV 13.20 10.50 20 12.03 138 12.05 11.75 +.18 +4.1 Hemisphrx rs A HEB .74 .28 240 .31 2207 .33 .31 -.01 -9.5 HennesAd s Q HNNA .40 2.2 9 20.00 13.88 15 17.97 45 18.95 17.41 -.56 +8.6 HennCap n A HCAC 11.00 8.97 2 10.00 12 10.10 9.96 -.11 +2.0 HennCap un A HCAC/U 11.53 10.04 0 10.75 38 10.75 10.56 +.05 +3.7 HSchein s Q HSIC 27 93.50 62.56 859 70.43 5344 72.76 69.74 -1.51 +.8 Herbalif s N HLF 21 56.75 30.36 6844 48.70 14232 54.47 48.25 -5.00 HercHld n N HRI 72.99 35.10 162 56.63 670 60.21 56.16 -2.11 -9.6 HercTGC N HTGC 1.24 10.0 12 13.97 11.55 181 12.42 1706 12.59 12.33 -.06 -5.3 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 4 25.15 20 25.16 25.08 +.03 -1.9sHrtgeCo Q HTBK .44 2.6 20 17.43 12.76 198 17.02 1047 17.43 16.12 +.12 +11.1 HrtgeFn Q HFWA .60 1.8 23 33.25 23.00 67 32.50 476 32.75 31.75 +.70 +5.5 HeritageIns N HRTG .24 1.4 61 19.15 8.85 101 17.67 761 17.99 17.41 +.16 -1.9 HeritCryst Q HCCI 29 25.20 14.35 37 20.35 382 20.50 19.65 +.70 -6.4 HernTher h Q HRTX 34.00 12.70 757 31.45 3456 32.95 30.65 -1.20 +73.8 Hersha pfC N HTpC 1.72 7.0 26.28 23.82 0 24.52 3 24.52 24.22 +.37 -2.5sHersha rs N HT 1.12 5.4 15 20.85 16.60 275 20.79 1881 20.88 19.82 +1.01 +19.5 Hersha pfD N HTpD 1.63 7.0 26.49 22.61 6 23.16 65 23.67 22.97 -.27 -6.1 Hersha pfE N HTpE 26.40 22.66 9 23.15 52 23.47 22.88 -.08 -6.4 Hershey N HSY 2.62 2.9 20 116.16 89.10 1222 92.03 5121 93.24 90.83 +1.20 -18.9 HertzGl N HTZ 27.27 8.52 2798 16.32 13823 16.95 16.12 +.11 -26.2 HerzfldCrb Q CUBA .12e 7.54 6.60 6 6.76 52 6.93 6.76 -.06 -5.4 HeskaCorp Q HSKA 62 115.00 56.59 38 101.79 290 104.91 100.08 -.41 +26.9sHess N HES 1.33f 2.2 65.89 37.25 6229 59.16 34336 65.89 58.35 -5.50 +24.6sHess pfA N HESpA 73.70 48.24 418 67.09 631 73.70 66.19 -5.48 +15.9 HessMidP n N HESM 1.33f 6.5 20 24.21 18.32 34 20.55 424 21.09 20.11 +.40 +3.7 HP Ent n N HPE .56f 3.6 39 19.48 12.70 13744 15.52 120554 17.74 15.16 -2.04 +8.1sHexcel N HXL .50 .7 26 72.34 49.96 447 71.26 2016 72.34 70.66 +.06 +15.2 Hexindai n Q HX 17.00 10.20 35 12.20 348 13.52 11.81 +.15 +10.4 Hi-Crush N HCLP 1.05e 8.0 15 14.85 7.25 2688 13.15 9175 14.60 12.70 -1.15 +22.9sHibbett Q HIBB 14 29.50 9.40 4029 24.43 6676 29.50 24.37 -3.43 +19.7sHighPtRs N HPR 7.60 2.66 1576 6.93 10318 7.60 6.57 -.08 +35.1 HighlFlR n N HFRO 16.60 15.00 96 15.90 476 15.98 15.80 +.03 +2.6 HighSenLn Q SNLN .79 4.3 18.41 18.13 127 18.24 539 18.25 18.20 +.01 +.3tHighpwrInt Q HPJ 4 5.90 2.76 11 2.89 178 3.00 2.76 -.11 -21.8 HghwyH Q HIHO .32e 6.7 6.55 3.10 3 4.75 27 4.85 4.61 -.10 +13.1 HighwdPrp N HIW 1.85 4.0 20 53.34 41.34 595 46.56 4658 46.75 44.21 +2.30 -8.5 Hill Intl N HIL 6.00 4.25 202 5.50 716 5.70 5.40 -.05 +.9sHill-Rom N HRC .80 .9 24 91.32 71.91 212 90.81 1250 91.32 89.38 +.24 +7.7 HillenInc N HI .83 1.8 23 49.35 34.65 133 47.05 1009 48.83 46.95 -.75 +5.3tHillmCT pf A HLMp 2.90 9.6 36.95 28.13 9 30.10 76 33.00 28.13 -2.74 -12.4 HilltopH N HTH .28 1.2 12 28.32 21.47 723 23.71 2195 23.84 23.08 +.66 -6.4 HilGrVa n N HGV 47.75 32.20 381 39.88 3238 40.55 39.45 -.07 -4.9 Hilton N HLT .60 .7 41 88.11 60.54 1874 81.83 11134 84.58 81.43 -2.01 +2.5 HimaxTch Q HIMX .24e 3.3 50 13.95 5.97 1419 7.31 12033 7.80 7.11 +.02 -29.8 HingmSv Q HIFS 1.36a .6 19 242.00 173.87 1 215.40 5 215.40 210.52 +.16 +4.1 Histogenics Q HSGX 3.35 1.59 85 2.34 329 2.35 2.12 +.16 +14.1 HoeghLP N HMLP 1.72 9.1 12 20.00 15.33 74 18.90 685 19.05 18.10 +.55 +1.3 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 3 25.48 54 25.77 25.30 -.12 -5.3 HollyEngy N HEP 2.62f 9.1 14 36.05 26.09 93 28.82 688 29.92 28.55 -1.04 -11.3sHollyFront N HFC 1.32 1.8 18 76.31 23.46 2938 72.69 14127 76.31 71.34 +.06 +41.9 Hollysys Q HOLI .12e .5 11 28.35 15.67 123 25.00 1068 26.02 24.87 -.19 +12.3 Hologic Q HOLX 46.80 35.10 1100 38.92 6101 39.28 38.47 +.10 -9.0 HomeBLA Q HBCP .68f 1.5 20 47.20 34.12 24 44.57 138 45.63 44.16 +.04 +3.1 HomeBcs s Q HOMB .44 1.9 24 26.30 20.82 539 23.35 3019 23.92 22.89 -.09 +.4 HomeDp N HD 4.12 2.2 24 207.61 144.25 2729 186.85 24995 190.78 184.67 -.57 -1.4sHmFdB LA Q HFBL .48 1.5 19 32.40 23.10 4 31.60 10 32.90 31.60 -.40 +12.4 HomeStreet Q HMST 22 32.60 24.00 324 27.50 811 28.60 27.20 -.75 -5.0 HometBk n Q HMTA .04p 13.00 9.80 1 12.19 7 12.80 12.17 -.37 +9.1 HomeTrBc Q HTBI 26 28.00 21.40 9 26.95 84 27.10 26.79 +.05 +4.7 HomolMd n Q FIXX 24.40 16.12 91 19.87 286 20.28 19.20 +.01 +6.5 Honda N HMC .84e 2.6 37.29 27.05 535 32.04 2549 33.31 31.79 -.94 -6.0 HonwllIntl N HON 2.98 2.0 67 165.13 131.42 1933 150.66 13408 152.46 149.02 +2.32 -1.8 HookerFu Q HOFT .56 1.5 16 52.75 35.90 54 38.60 236 39.85 38.35 -.65 -9.1 HopeBcp Q HOPE .52 2.8 16 19.92 15.10 532 18.42 4269 18.82 18.16 +.12 +.9 HopFedBc Q HFBC .20 1.3 21 16.29 13.51 2 15.80 23 16.00 15.08 +.19 +12.1 HorMan N HMN 1.14 2.6 26 47.65 33.85 77 44.30 332 45.25 43.90 +.05 +.5sHorizBcp s Q HBNC .60f 1.9 19 31.55 24.54 42 31.16 308 31.55 30.34 +.64 +12.1 HorizGbl n N HZN 30 19.26 5.13 242 6.21 1353 6.49 5.99 +.26 -55.7sHorizPhm Q HZNP 16.02 9.90 1874 16.17 8614 16.19 14.89 +1.06 +10.8 HorizTFn Q HRZN 1.20 12.0 9 11.88 9.66 43 10.01 300 10.13 9.96 -.01 -10.8 HorizFn22 n N HTFA 26.00 25.26 0 25.85 21 25.91 25.56 +.10 +1.8 Hor OEXcc Q QYLD 2.26e 9.2 25.50 22.67 110 24.54 588 24.91 24.30 -.06 HorzDAX Q DAX .60m 2.0 34.00 28.53 0 30.43 18 31.40 30.36 -.59 -3.7 HorzSPCvC N HSPX 2.52e 3.8 52.96 46.37 1 49.69 40 50.56 49.43 -.29 -1.2 HorGKWld N KLDW 35.73 30.14 6 34.59 38 34.91 34.48 -.10 +3.3tHorz Saba n N CEFS 23.00 20.28 17 20.24 68 20.48 20.23 -.31 -5.4 HrzProSp n N FANZ 23.37 19.92 2 22.50 7 22.61 22.37 +.05 +1.0 Hormel s N HRL .75 2.1 22 38.00 29.75 3656 35.86 16964 36.43 34.12 -.04 -1.5 Hornbeck N HOS 4.87 1.51 191 3.36 1385 3.70 3.28 -.14 +8.0 Hortonwks Q HDP 22.00 11.50 677 18.03 5722 18.25 16.95 +.96 -10.3 HospPT Q HPT 2.12f 7.4 11 31.27 23.83 402 28.66 3199 28.71 27.60 +.94 -4.0sHostHotls N HST 1.00a 4.6 18 21.70 17.26 4213 21.56 40265 21.73 20.63 +1.06 +8.6 HostessBr n Q TWNK 25 17.03 11.00 685 13.77 3797 13.91 12.72 +1.07 -7.0 HoughMH Q HMHC 13.95 6.20 417 6.85 2288 6.90 6.20 +.10 -26.3 HoulihnL n N HLI 1.08 2.2 20 52.81 32.72 99 50.15 630 50.82 48.66 +1.66 +10.4 HstnAEn A HUSA 1.05 .22 137 .26 2369 .29 .25 -.01 -21.5 HoustWC Q HWCC .12m 1.5 8.40 4.70 21 8.10 102 8.30 7.75 +12.5 HovnEn pf A Q HOVNP 8.47 5.50 5 6.50 56 6.75 6.00 +.20 -13.3 HovnanE N HOV 3.41 1.65 751 1.88 3845 1.93 1.80 -.01 -43.9 HowardBcp Q HBMD 29 24.20 16.70 31 18.15 173 19.25 17.15 -.05 -17.5 HHughes N HHC 26 140.38 114.28 134 126.51 1187 131.64 125.85 -2.63 -3.6 HuanPwr N HNP 2.45e 8.3 31.85 23.64 53 29.69 325 29.73 27.75 +2.02 +18.8 HubGroup Q HUBG 28 52.25 33.18 261 50.20 1841 50.85 46.85 +2.50 +4.8 Hubbell N HUBB 3.08 2.8 21 149.03 100.55 529 110.53 3968 111.69 106.46 +4.83 -18.3 HubSpot N HUBS 124.45 63.00 367 117.40 1946 118.50 112.55 +3.85 +32.8 HudBayM g N HBM .02 10 10.25 4.60 677 6.60 2976 7.60 6.55 -.70 -25.0 HudsonGbl Q HSON .20 12.4 2.44 1.26 16 1.61 203 1.79 1.60 -.16 -28.4 HudsPacP N HPP 1.00 2.9 28 36.14 28.25 1000 34.70 5888 34.76 33.33 +1.40 +1.3tHudsonTc Q HDSN 42 10.40 2.05 893 2.51 5981 2.73 2.05 +.02 -58.6 HugotnR N HGT .09e 11.4 3 1.95 .55 91 .79 870 .90 .70 +.07 -43.5 Humana N HUM 2.00f .7 25 299.85 223.40 371 294.41 2560 295.97 289.09 +1.54 +18.7sHuntJB Q JBHT .96 .7 20 129.74 83.62 863 128.39 4664 129.93 121.69 +1.53 +11.7 HuntBncsh Q HBAN .44 2.9 16 16.60 12.14 5852 15.10 36617 15.51 14.87 -.02 +3.7 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 13 26.51 117 26.62 25.99 +.48 -5.8 HuntB pfC Q HBANN 1.47 5.8 26.85 24.76 4 25.52 44 25.57 25.34 +.02 -2.0 HuntgUSEq N HUSE 1.86e .6 41.03 37.35 3 39.94 24 40.03 39.77 +.11 +4.1 HuntgtnEco N HECO .47e .2 44.87 39.36 41.83 1 42.22 41.58 -.11 +.4 HuntAct n Q SQZZ 27.00 23.30 2 25.65 27 25.74 24.74 +.07 +1.4 Str 7handl n Q HNDL 25.98 23.65 2 24.07 108 24.07 23.86 +.26 -4.0 HuntgtnIng N HII 2.88 1.3 21 276.69 183.42 299 224.73 1835 228.11 218.60 +3.78 -4.7 Huntsmn N HUN .65 2.0 11 36.09 23.12 2111 32.26 12970 32.92 31.60 +.15 -3.1 Hurco Q HURC .44f .9 19 50.33 27.74 8 47.35 81 47.93 46.15 +.35 +12.5 HuronCon Q HURN 44.85 29.53 129 40.40 683 41.23 37.58 +2.85 -.1 HutChMd n Q HCM 42.25 19.80 148 30.16 839 34.17 29.69 -2.85 -23.5 HuttigBld Q HBP 7.75 4.82 22 5.67 226 5.68 5.45 +.10 -14.7 Huya n N HUYA 24.35 15.25 3589 23.93 15095 24.35 18.75 +4.89 +49.0 Hyatt N H 38 83.02 54.38 347 80.86 2732 82.12 80.12 -.33 +10.0 Hydrognc Q HYGS 12.00 6.75 11 8.05 111 8.40 8.00 -.15 -27.5 HysterYale N HY 1.21 1.8 18 93.90 62.62 32 67.90 197 72.67 67.19 -.78 -20.3I -:I-AMCap n Q IAM 11.94 9.75 10.07 3 10.10 10.07 -.02 +2.0sI-AMCap rt Q IAMXR .49 .21 2 .34 23 .51 .30 -.10 +13.3 IAC Inter Q IAC 1.36 .9 57 166.64 98.27 502 152.86 3358 154.49 146.00 +4.86 +25.0 IAMGld g N IAG 1.52f 24.4 7.25 4.26 4256 6.24 17603 6.33 5.92 +.23 +7.0 ICAD Q ICAD 4.89 2.93 21 3.30 131 3.37 3.07 -.02 -4.1 ICC Hld n Q ICCH 75 18.00 14.54 13 15.80 35 15.80 15.25 +.69 -2.9 ICF Intl Q ICFI .56 .8 21 69.05 41.10 94 68.35 470 68.40 65.70 +2.50 +30.2 ICICI Bk N IBN .16e 1.9 11.26 7.89 4581 8.61 28110 8.70 8.44 +.16 -11.5sICU Med Q ICUI 282.40 158.25 75 276.75 546 282.40 270.05 +1.55 +28.1 IClickInt n Q ICLK 11.40 5.05 347 8.10 1256 8.66 7.21 +.75 -10.5 ID Syst Q IDSY 8.05 5.50 14 5.76 94 5.97 5.59 -.15 -17.0 IdexxLab s Q IDXX 61 217.89 146.09 357 203.70 2055 205.00 199.44 +2.94 +30.3 IDT Cp N IDT 1.00f 18.3 17.71 5.08 134 5.46 729 5.55 5.18 +.19 -48.5 IEC Elec A IEC 5.49 3.42 15 5.26 126 5.40 5.03 -.04 +27.7 IES Hldgs Q IESC 25 19.35 14.05 30 17.60 89 18.40 17.20 +2.0 IF Bancp Q IROQ .20f 1.0 24 21.33 19.10 2 20.52 19 21.12 20.20 -.40 +4.4 IFresh n Q IFMK 18.00 4.62 15 6.13 125 6.80 5.86 -.08 -52.8 IHS Mark Q INFO 29 52.61 42.40 1302 49.95 8483 52.06 49.78 -1.48 +10.6 II-VI Q IIVI 29 53.08 29.90 270 45.20 2013 45.95 44.60 +.80 -3.7 ILG Inc Q ILG .70 2.0 39 35.00 24.38 1972 34.18 5910 34.20 33.42 +.44 +20.0tING N ING .14e .9 20.58 15.35 1951 15.32 14362 15.93 15.14 -.22 -17.0 ING 6.125 N ISG 1.53 6.0 26.37 25.20 17 25.71 131 25.86 25.56 +.07 +.7 ING 6.375 N ISF 1.59 6.1 26.13 25.40 19 26.02 281 26.08 25.74 +.27 +1.2sINTLFCStn Q INTL 16 49.14 33.11 45 49.28 247 49.49 46.30 +2.30 +15.9 ION Geo rs N IO 32.45 3.20 130 23.20 1139 27.95 22.75 -4.05 +17.5 IPG Photon Q IPGP 39 264.11 135.72 211 249.94 1235 251.87 241.94 +7.48 +16.7 iPass Q IPAS 1.51 .25 922 .41 3356 .42 .35 +.04 -20.8 iPicEnt n Q IPIC 17.00 6.75 5 9.10 34 9.50 8.53 +.33 -39.9 IQ M Ins n N MMIN 29.89 24.66 0 24.85 4 24.85 24.71 -.06 -1.5 IQ HdgMult N QAI 33.13 29.25 59 30.63 396 30.67 30.53 +.07 +.6 IQ HdgLgS N QLS 24.53 20.55 22.09 2 22.16 22.09 +.9 IQ US Lg n Q CLRG .08e 27.80 24.16 25 25.58 82 25.97 25.54 -.02 +1.1 IQ Ch SC n N CSML 29.58 23.89 51 28.55 226 28.69 28.23 +.28 +1.8 IQ HdgEv N QED 22.00 20.65 0 21.17 1 21.20 21.17 +.04 +1.3 IQ HiYlVl n N HYLV 25.58 22.89 3 24.17 32 24.20 23.73 +.04 -3.9tIQ CorePl n N AGGP 20.27 18.67 39 19.06 314 19.08 18.67 +.16 -4.5tIQ CoreBd n N AGGE 19.86 18.22 12 18.60 29 18.60 18.22 +.20 -5.0 IQ GTAA N QGTA 25.44 22.97 28 24.23 124 24.36 24.21 -.03 -.7 IQ 50HJpn N HFXJ 23.96 19.84 22.13 1 22.64 22.13 -.51 -1.9 IQ 50HgEur N HFXE 21.45 19.05 20.47 1 20.75 20.44 -.07 +.7 IQ 50HIntl N HFXI 22.80 20.00 23 21.65 50 22.06 21.52 -.18 IQ RealRtn N CPI 27.85 27.17 1 27.64 8 27.69 27.60 +.02 +.8 IQUSReSC N ROOF 1.43e 5.6 27.88 22.60 8 25.48 54 25.54 24.59 +.89 -3.2 IQMrgArb N MNA 31.92 30.20 43 30.85 949 30.87 30.58 +.22 -.6 IQ AgriSC N CROP .41e 1.2 35.99 31.64 33.66 7 33.82 33.44 +.12 -3.6 IQ GlbRes N GRES .10e .4 29.30 24.87 13 27.96 44 28.43 27.93 -.35 -2.1sIQIYI n Q IQ 23.76 15.30 5002 22.79 48478 23.76 20.00 +2.71 +46.6 IQVIA Hldg N IQV 12 110.67 84.30 1037 100.50 7275 103.37 100.09 -1.13 +2.7 IRSA N IRS 32.97 18.04 19 20.20 251 21.27 19.35 -.23 -31.8tIRSA Prop Q IRCP 1.86e 5.6 64.68 31.10 85 32.98 173 38.39 31.10 -2.52 -41.6sIRhythm n Q IRTC 72.41 33.72 134 70.95 736 72.41 68.55 -.03 +26.6 iRobot Q IRBT 28 109.78 55.77 381 62.73 2911 64.54 61.39 +.30 -18.2 iShGold N IAU 13.11 11.61 7927 12.48 46475 12.54 12.35 +.08 -.2siShGSCI N GSG 18.31 13.16 410 17.72 1338 18.31 17.66 -.26 +8.8 iSAstla N EWA 1.01e 4.5 24.19 21.07 823 22.60 5258 22.99 22.57 -.10 -2.5 iSAstria N EWO .37e 1.6 27.41 20.43 539 23.74 1596 24.90 23.60 -.91 -3.7 iShBelg N EWK .51e 2.5 23.00 19.33 259 20.31 316 20.71 20.23 -.15 -3.4 iShBrazil N EWZ .67e 1.8 47.85 32.70 33143 37.25 139674 39.70 37.11 -1.05 -7.9 iShCanada N EWC .48e 1.7 30.60 25.92 1164 28.76 10673 29.61 28.65 -.38 -3.0 iShEMU N EZU .86e 2.0 47.13 40.03 11034 43.43 28743 44.78 43.16 -.87 +.1 iSFrance N EWQ .58e 1.8 33.73 28.51 2172 32.27 12439 33.06 32.09 -.43 +3.4 iShGerm N EWG .60e 1.9 35.87 30.08 5291 32.20 20704 33.22 32.00 -.68 -2.5 iSh HK N EWH .61e 2.3 26.93 23.03 7077 26.07 20204 26.55 25.85 +.20 +2.6 iSh SKor N EWY .65e .9 79.07 65.76 3775 74.12 16349 74.50 72.42 +1.13 -1.1 iShMexico N EWW .78e 1.7 57.82 45.30 4198 46.00 19786 46.86 45.33 +.45 -6.7 iShNeth N EWN .66e 2.1 34.09 28.69 461 31.91 1179 32.50 31.70 -.04 +.6 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 187 47.71 1031 48.48 47.52 -.2 iShSoAfr N EZA 1.02e 1.6 76.53 54.81 357 64.45 1487 65.04 62.42 +1.38 -7.9tiShSpain N EWP .99e 3.1 36.38 31.52 3378 31.55 7033 33.04 31.18 -1.28 -3.7 iSSwedn N EWD .76e 2.3 36.71 32.02 196 33.36 914 34.45 33.28 -.68 -1.6 iShSwitz N EWL .75e 2.2 37.84 33.43 272 33.99 2011 34.67 33.88 -.39 -4.5 iShFrntr100 N FM .30e 1.0 36.19 28.36 173 30.55 1213 31.50 30.43 -1.02 -7.8tiShGlHiY bt A GHYG 2.09e 4.3 51.63 49.09 34 49.12 217 49.39 49.05 -.06 -2.6 iShxUSH bt A HYXU .92e 1.8 57.19 49.70 4 52.37 58 53.24 52.34 -.81 -3.8tiShEMCBd bt A CEMB 2.28 4.7 51.78 48.41 5 48.67 19 48.81 48.41 +.16 -4.9 iShEMkHY N EMHY 3.98 8.4 51.12 46.57 47 47.44 253 47.48 46.69 +.59 -5.1 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 2 46.35 8 46.85 46.11 -.18 -7.5 iShEmMDv N DVYE 1.83e 4.4 46.11 39.59 20 41.29 241 41.85 41.07 +.16 -1.3 iShGblSilv N SLVP .29e 2.7 12.00 9.34 5 10.67 73 10.86 10.50 +.05 -1.5siShGblEnP N FILL .59e 2.6 24.50 17.81 62 22.63 122 24.50 22.52 -1.56 +5.0 iShGblAgri N VEGI .55e 1.9 31.00 26.36 4 29.47 25 30.00 29.42 -.25 +.4 iShMsciWld N URTH 1.57e 1.8 94.23 79.81 209 89.13 254 90.31 88.88 -.34 +1.2 iShEMAsia Q EEMA 1.23e 1.7 81.27 63.36 41 73.92 234 74.08 72.41 +.74 +.2 iShEMktSC N EEMS .89e 1.7 57.36 46.20 33 51.99 108 52.24 51.39 +.30 -2.1 iShEMkBd N LEMB .42e .9 50.78 45.65 28 46.08 446 46.38 45.68 +.25 -4.4 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 77 83.98 398 84.16 83.22 +.53 -.4 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.85 114 61.23 1140 61.28 60.33 +.84 +.8 iShJpnSC N SCJ 1.81e 2.2 85.34 68.50 13 81.46 98 82.18 81.37 -.69 +2.1 iShThai N THD 1.88e 2.0 103.71 76.79 141 95.07 925 96.14 93.13 +.75 +2.8 iShIsrael N EIS .81e 1.5 55.29 46.67 12 52.50 46 52.50 51.51 +1.22 +2.4 iShChile N ECH .71e 1.4 56.53 41.34 546 51.37 2133 52.49 50.97 -.29 -1.5 iShBRIC N BKF .54e 1.2 50.94 36.83 9 44.81 120 45.48 44.40 -.13 +.7 iShsUSA N EUSA .67e 1.2 59.06 50.11 26 56.33 104 56.94 56.19 +.09 +1.6tiShTurkey Q TUR 1.10e 3.4 47.13 30.61 589 32.06 5821 33.67 30.61 -1.29 -26.2 iShSilver N SLV 17.14 14.44 5168 15.53 29476 15.72 15.37 +.05 -2.9 iShS&P100 N OEF 1.92e 1.6 127.67 106.19 484 120.01 3320 121.01 119.40 +.37 +1.2 iShMrnLV N JKF 2.46e 2.4 112.57 94.31 3 102.75 19 104.20 102.55 -.04 -2.7 iShAcwiMV N HACV 29.95 27.42 29.33 3 29.33 29.31 +.23 -1.5 iShIntTBd s Q IGOV 201.98 48.33 327 49.18 1403 49.37 48.86 +.15 -1.5 iShMrnLG N JKE 1.20e .7 173.88 138.04 5 170.95 55 171.71 169.33 +.90 +9.2 iShNewZea Q ENZL 2.01e 4.2 50.56 43.23 3 47.95 67 48.08 47.39 +.10 +1.0 iSh1-3yITB Q ISHG .20e .2 87.67 80.43 16 82.74 47 83.22 81.46 -.24 -1.7 iShMrnLC N JKD 2.24e 1.4 167.90 145.50 18 157.03 99 158.74 156.43 +.01 -1.2 iShBrazSC N EWZS .40e 2.8 18.14 12.25 54 14.39 306 15.07 14.32 +.19 -11.7 iShIntlPfd N IPFF .96e 5.4 19.76 16.68 58 17.82 101 18.29 17.79 -.27 -4.5 iShSPTUS s N ITOT 65.40 54.91 531 62.62 2980 63.08 62.27 +.18 +2.4 iShSTNtMu N SUB .86 .8 106.40 104.31 49 104.74 412 104.75 104.46 +.19 -.1 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 24 111.19 95 111.31 110.56 +.55 -1.7 iShSelDiv Q DVY 3.03e 3.1 102.32 89.53 414 97.62 1869 98.25 97.16 +.43 -1.0 iShGTimb Q WOOD .94e 1.2 82.90 59.56 31 81.58 189 82.86 81.34 -.60 +14.7 iShTIPS N TIP 1.69e 1.5 115.26 111.04 547 111.96 4787 111.98 111.25 +.60 -1.9 iShEurFn Q EUFN .74e 3.3 25.85 21.08 1586 22.30 4411 23.28 22.21 -.63 -4.3 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 66.28 770 76.89 3910 77.14 75.51 +.90 +.8 iShChinaLC N FXI .87e 1.8 54.00 39.32 10650 47.12 70202 48.55 46.77 -.77 +2.1 iShTransp N IYT 1.70e .9 206.73 162.38 145 196.62 1123 197.62 191.81 +3.02 +2.6siShChinaSC N ECNS 1.73e 3.1 56.49 44.65 2 56.11 17 56.49 55.50 +.37 +11.0 iSCorSP500 N IVV 4.38e 1.6 288.69 241.58 3327 273.98 12513 276.17 272.67 +.77 +1.9 iSMornMC N JKG 2.32e 1.3 194.94 166.17 6 184.62 38 185.08 183.64 +1.19 -.5 iShEMInfr Q EMIF .93e 3.0 35.28 30.34 2 30.67 29 31.19 30.46 +.30 -6.8siShGClnEn Q ICLN .33e 3.4 10.08 8.31 115 9.74 490 10.08 9.67 -.13 +4.5 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 2379 106.12 15543 106.18 105.24 +.82 -2.9 iShEMkts N EEM .59e 1.3 52.08 40.90 39374 46.43 281736 46.75 45.73 +.36 -1.5 iShACWX Q ACWX 1.00e 2.0 53.74 45.17 409 49.64 1594 50.65 49.51 -.51 -.6 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 3998 115.38 20029 115.42 114.10 +1.10 -5.1 iSh ACWI Q ACWI 1.43e 2.0 77.54 65.00 1009 72.91 6436 73.91 72.64 -.24 +1.1 iSKokusai N TOK 1.60e 2.4 69.65 59.34 6 65.80 10 66.86 65.80 -.29 +1.8 iShCorUSTr N GOVT .33 1.3 25.60 24.26 547 24.53 3450 24.82 24.29 +.21 -2.2 iSEafeSC Q SCZ 1.51e 2.3 69.19 57.08 617 65.62 3793 66.67 65.53 -.60 +1.7tiSGblTelcm N IXP 2.31e 4.2 62.55 55.62 17 55.63 120 56.53 55.56 -.17 -8.1 iShEMBd Q EMB 5.27e 4.8 117.46 106.93 1688 109.62 15070 109.70 107.64 +1.71 -5.6 iShGblTech N IXN 1.10e .7 171.45 129.32 20 167.23 149 167.56 164.78 +2.28 +8.8 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 6 50.60 25 50.63 50.19 +.38 -4.2 iSMrnMCG N JKH .59e .3 220.00 180.30 2 215.84 12 217.36 214.64 +.08 +6.6tiShIndones N EIDO .35e 1.4 30.61 23.32 1108 25.17 5119 25.26 23.32 +1.51 -11.5 iSSP500Gr N IVW 2.03e 1.2 166.51 135.75 561 162.57 2620 163.12 160.75 +1.48 +6.4 iShNYMun s N NYF 56.36 54.26 8 54.70 55 54.74 54.32 +.23 -1.9 iShGblHcr s N IXJ 61.56 53.23 18 56.55 350 57.27 56.47 -.30 iShGnmaBd Q GNMA .75e 1.6 50.15 47.84 16 48.36 49 48.43 47.90 +.41 -2.3 iShGblFin N IXG 1.28e 1.9 76.01 60.88 98 68.45 613 70.34 68.23 -.89 -2.1 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 253 84.25 1298 84.88 83.88 +.22 +1.6siSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 165 36.89 1597 39.50 36.64 -2.15 +3.8 iShCalMn s N CMF 59.75 57.68 107 58.43 358 58.45 57.93 +.36 -1.2 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 8 50.00 46 50.00 49.50 +.45 -2.5 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 1 83.99 8 84.38 83.57 +.42 +.1 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 174 42.86 665 43.37 42.68 -.04 -5.2siShNANatR N IGE .85e 2.3 38.33 30.59 84 36.23 363 38.33 35.93 -1.50 +2.2 iSh JPXNik N JPXN 70.78 57.37 8 65.08 20 66.10 65.03 -.97 +.2 iShUSAVal N VLUE 1.49e 1.8 89.40 72.86 272 84.59 1112 85.62 84.14 +.10 +1.2 iShLatAm N ILF .60e 1.8 39.54 29.22 4830 32.59 16090 34.27 32.55 -.95 -4.6 iShUSAMo N MTUM .81e .7 113.60 88.11 680 111.15 4971 111.97 103.79 +.74 +7.8 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 5 159.30 32 161.29 159.00 -.68 -.1 iShPhilpns N EPHE .20e .6 40.19 32.21 121 33.09 1191 33.21 32.21 +.18 -14.8 iSSP500Val N IVE 2.14e 1.9 121.12 103.26 744 111.04 5308 112.86 110.72 -.45 -2.8 iShNMuBd N MUB 2.59 2.4 111.66 107.56 1542 108.85 2958 108.99 108.18 +.56 -1.7 iShUKSC bt A EWUS 1.38e 3.1 46.20 37.79 0 45.14 6 45.95 45.11 -.54 +3.5 iSRTop200V N IWX 1.17e 2.3 55.82 47.90 5 51.04 50 52.02 50.99 -.38 -2.6 iShIntlDev N WPS 1.16e 3.0 42.27 36.34 4 39.22 25 39.45 39.04 +.03 -.7 iShAsia50 N AIA 1.02e 1.5 72.96 56.07 21 67.47 386 67.97 66.46 +.62 +2.2 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 8483 119.62 35470 119.84 116.85 +2.41 -5.7 iSRTop200G N IWY .82e 1.1 79.55 63.67 46 77.55 339 77.80 76.68 +.78 +6.0 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 2838 101.90 15807 101.91 100.64 +1.15 -3.5 iShRTop200 N IWL 1.02e 1.6 66.19 55.08 2 62.89 20 63.26 62.59 +.25 +2.3 iShIntSelDv N IDV 1.51e 4.2 35.93 32.19 254 33.36 2503 34.24 33.29 -.51 -1.3 iSh1-3yTB Q SHY .52 .6 84.72 83.09 612 83.36 5262 83.38 83.15 +.19 -.6 iS Eafe N EFA 1.66e 2.4 75.27 64.56 17226 70.22 88440 71.94 70.03 -1.11 -.1 iShGerSC bt A EWGS .69e 1.1 70.42 51.54 16 65.01 46 66.66 64.72 -.86 +1.1 iShEurRE Q IFEU 1.46e 3.6 42.63 36.57 2 40.47 13 41.00 40.33 -.36 -1.7 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 250 88.27 1858 89.12 87.95 +.10 -1.0 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 9 60.34 81 60.34 59.05 +1.20 -6.8 iSRusMCG N IWP 1.02e .8 130.04 106.68 205 126.88 931 127.89 126.07 +.07 +5.2 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 15 29.96 242 30.18 29.80 +.03 -.1 iShEuroSC Q IEUS 1.08e 1.8 62.36 51.45 25 59.01 70 60.16 58.86 -.58 +2.0siShNorC bt A ENOR .58e 2.1 28.96 21.48 2 27.52 40 28.96 27.52 -1.09 +6.7 iShRusMid N IWR 2.85e 1.3 220.02 188.02 130 211.80 634 213.49 210.94 +.24 +1.8 iShMrnSC N JKJ 1.78e 1.0 182.30 153.97 3 178.16 12 180.34 177.29 -.24 +2.3 iShIreland N EIRL .55e 1.1 50.12 42.90 14 48.44 31 48.89 47.94 +.12 +.9 iSCorSPMid N IJH 1.89e 1.0 199.91 168.25 633 194.71 4485 196.73 193.60 +.33 +2.6 iSh10yCBd N CLY 2.67 4.6 63.67 57.43 27 58.49 484 58.54 57.67 +.83 -7.5 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 12896 85.56 51638 85.72 85.39 +.16 -1.9 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 115 43.15 139 44.46 42.95 -.67 +9.5 iShSft N IGV .12e .1 185.41 131.86 105 182.34 840 183.31 178.85 +.88 +18.0 iShCorUS n N FTY 51.01 43.20 46 46.77 704 46.92 45.35 +1.24 -5.7 iShDenC bt A EDEN .81e 1.2 71.11 61.78 13 66.84 43 68.19 66.67 -.82 -1.1 iShs SOX Q SOXX 1.55e .8 198.84 138.23 467 188.72 2360 188.99 182.81 +6.12 +11.1 iShIndia50 Q INDY .15e .4 39.29 33.05 151 35.16 791 35.21 34.11 +.35 -5.3 iShNetw N IGN .25e .5 55.29 44.16 6 52.38 51 52.58 51.91 +.54 +8.0 iShNATch N IGM .73e .4 195.60 143.13 24 192.15 128 192.73 189.00 +2.66 +13.8 iShNsdBio s Q IBB 119.30 94.20 2058 107.56 10192 108.43 105.93 -.24 +.7 iShResRE N REZ 2.01e 3.4 67.72 53.83 4 59.25 49 59.33 57.33 +1.79 -4.8 iSh2019Mun N IBMH .27 1.1 25.65 24.92 11 25.33 166 25.34 25.29 +.04 iShC&SRE N ICF 2.97e 3.1 104.37 88.40 62 94.86 412 95.28 92.25 +2.26 -6.4 iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 32 101.10 338 101.72 100.54 +.40 +2.9 iShGbl100 s N IOO 49.47 41.97 12 46.80 99 47.56 46.72 -.27 +1.9 iSh2018Mu N IBMG .23 .9 25.54 25.32 13 25.42 86 25.43 25.38 +.03 +.1 iShConsSv N IYC 1.50e .8 198.53 160.53 13 188.57 62 189.26 185.93 +1.76 +5.2 iShMBS Q MBB 3.04e 2.4 107.76 102.93 356 103.89 2166 103.90 103.08 +.73 -2.5 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 0 110.29 4 110.29 109.42 +.79 -3.2 iShIndia bt A INDA .24e .7 38.21 31.67 6082 33.44 19032 33.46 32.38 +.51 -7.3 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 1211 121.96 7496 123.77 121.63 -.31 -1.9siSMrnSCG N JKK .87e .4 196.99 155.41 2 194.52 35 196.99 193.86 -1.38 +8.4tiShPoland N EPOL .42e 1.8 30.19 22.87 302 23.07 1635 23.82 22.81 -.34 -14.8 iSMCGth N IJK 1.88e .8 230.66 190.88 376 225.28 1099 226.93 223.83 +.68 +4.4 iShIntGvC N GVI 1.99 1.8 111.75 106.93 54 107.63 257 107.80 107.00 +.50 -1.9 iSR1KGr N IWF 1.45e 1.0 146.15 117.62 1226 142.68 6390 143.20 141.16 +1.10 +5.9 iSIndiaSC bt A SMIN .10e .2 55.13 42.66 126 45.50 623 45.60 44.35 +.20 -13.4 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 20 107.74 192 107.75 106.66 +.97 -3.8 iSRus1K N IWB 2.36e 1.6 159.31 133.70 421 151.75 4255 152.88 150.96 +.46 +2.1siSR2KVal N IWN 1.98e 1.5 132.42 112.01 605 130.92 5033 132.42 130.04 +.48 +4.1 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 136 106.52 1146 106.52 105.87 +.56 -2.5 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.49 549 103.89 1879 103.89 103.54 +.29 -.6siSR2KGr N IWO 1.36e .7 203.82 161.33 193 201.50 1636 203.82 200.00 -.77 +7.9 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 72 130.10 196 130.21 128.06 +1.89 -4.3 iShFltRtB N FLOT .32 .6 51.10 50.79 1523 51.05 7371 51.05 51.01 +.03 +.5siShR2K N IWM 1.77e 1.1 163.33 134.12 11150 161.74 67034 163.33 160.62 -.13 +6.1 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 161 119.78 1866 119.78 118.88 +.82 -1.9 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 315 84.63 1410 85.67 84.38 -.06 -6.1 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 49.35 264 54.07 1490 54.91 53.89 -.18 -2.4 iSCorUSGr s Q IUSG .72e 1.3 58.49 47.00 313 57.20 1849 57.35 56.55 +.51 +6.4 iShChina N MCHI .61e .9 76.72 53.54 1978 69.18 11526 70.14 68.32 +.02 +4.0 iShShtTrB Q SHV .03e 110.41 110.18 441 110.39 4707 110.39 110.32 +.06 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 2429 37.16 13213 37.28 36.92 +.20 -2.4 iSEafeMnV N EFAV 2.81e 3.8 76.51 68.11 210 73.80 1393 74.31 73.45 -.02 +1.1 iSRus3K N IWV 2.47e 1.5 169.20 142.17 223 161.92 1159 163.14 161.07 +.43 +2.4 iSGblMatl N MXI 1.02e 1.5 75.19 58.54 4 70.01 63 72.33 69.86 -1.46 -.1 iShUtils N IDU 4.54e 3.5 142.50 119.51 31 128.41 235 128.62 124.26 +3.87 -3.4 iSUSAMinV N USMV .87e 1.7 55.45 48.48 1208 52.64 5978 52.83 52.21 +.35 -.3 iSMrnSCV N JKL 2.98e 2.0 158.15 134.66 3 150.85 20 152.84 150.52 +.30 -.9 iShMCVal N IJJ 2.16e 1.3 166.09 142.74 29 161.30 275 163.72 160.65 +.09 +.7 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 27 48.74 79 48.99 48.32 +.41 -1.6 iShTelecm N IYZ .68e 2.5 34.00 26.34 63 27.23 1826 27.54 27.07 +.15 -7.4 iShTech N IYW 1.20e .7 184.45 138.25 79 180.18 401 180.79 177.48 +2.59 +10.7 iShGblIndl N EXI 1.40e 1.5 100.28 83.76 5 92.87 31 94.32 92.44 -.10 iShGblCSt s N KXI 54.58 47.79 17 48.53 119 48.79 48.20 +.30 iShREst N IYR 2.76e 3.6 83.27 71.27 5476 77.12 34822 77.38 75.22 +1.63 -4.8 iSGblCnDis N RXI 1.39e 1.2 119.68 97.88 4 115.40 30 116.34 114.75 +.03 +5.5 iSh0-5Tips N STIP 101.11 99.27 102 99.56 405 99.64 99.42 +.10 -.3 iShHmCnst N ITB .09e .2 46.56 32.22 3483 38.94 13587 39.21 37.60 +.48 -10.9 iShInds N IYJ 1.65e 1.1 158.32 129.07 61 148.51 268 150.45 147.17 +.28 +.8 iShAerosp N ITA 1.31e .7 207.47 155.02 135 201.24 1077 202.47 198.01 +2.14 +7.0 iShHltcare N IYH 3.01e 1.7 193.31 158.07 35 176.84 206 178.13 176.05 -.43 +1.5 iShFinSv N IYG 1.21e .9 142.14 105.64 113 134.87 421 137.75 133.92 -.15 +3.4 iShRegBks N IAT .61e 1.2 54.74 41.83 231 52.00 1379 53.23 51.36 -.12 +5.5 iShInsur N IAK .82e 1.3 69.95 59.34 5 64.15 36 65.21 64.15 -.19 -3.7 iShFincls N IYF 1.45e 1.2 126.54 102.39 429 120.05 1839 121.79 119.31 +.29 +.5 iShBroker N IAI .65e 1.0 70.58 49.35 23 67.98 196 69.39 67.46 -.24 +8.3siShUSEngy N IYE 1.14e 2.8 43.75 33.70 912 41.00 2851 43.75 40.60 -2.00 +3.4 iShESGSel N KLD 1.14e 1.0 119.20 101.27 70 112.88 126 113.66 112.37 +.39 +1.6siShCrSPS s N IJR 83.46 66.77 2192 82.51 13393 83.46 81.90 +.06 +7.4siShMedDev N IHI 1.57e .8 199.88 160.13 56 198.38 407 199.88 196.67 +.76 +14.3 iShConsGd N IYK 2.43e 2.1 130.93 111.06 19 114.95 195 115.45 114.09 +.84 -9.3siShHltcPrv N IHF .24e .1 173.17 139.38 11 172.92 51 173.17 170.34 +1.09 +10.3 iShCorTInt N IXUS 1.28e 2.0 67.93 56.86 188 63.01 1500 64.21 62.83 -.57 -.1 iShPharm N IHE 3.11e 1.0 166.06 139.28 3 148.32 22 150.14 147.36 -1.38 -3.9 iShBasM N IYM 1.42e 1.4 108.32 87.35 47 100.72 219 103.38 100.41 -1.83 -1.4 iShPeru N EPU .70e 1.6 44.95 32.98 25 42.59 95 43.00 42.31 +.07 +3.9 iShCorEafe N IEFA 1.56e 2.4 70.84 60.28 5425 66.28 20608 67.82 66.13 -.97 +.3siShOilEq N IEZ .86e 2.3 40.89 29.57 96 37.17 386 40.89 36.71 -3.01 +3.5 iShDJ US N IYY 2.01e 1.5 143.07 120.36 11 136.56 81 137.53 135.88 +.33 +2.2siShO&GEx N IEO 1.06e 1.5 77.84 50.49 266 72.29 781 77.84 71.11 -3.84 +11.3 iShAggrAllo N AOA .98e 1.8 56.94 51.02 21 53.95 178 54.50 53.79 -.12 +.1 iShCrShUS s Q ISTB 50.47 48.89 85 49.11 1057 49.13 48.91 +.19 -1.4 iShEurope N IEV 1.12e 2.4 50.81 43.99 377 46.98 1658 48.43 46.84 -.94 -.6 iShGroAllo N AOR .81e 1.8 46.77 43.07 35 44.69 306 44.98 44.61 +.02 -.5siSRusMic N IWC 1.08e 1.0 104.35 83.45 21 103.63 153 104.35 102.97 +8.3 iShModAllo N AOM .71e 1.9 39.05 36.79 58 37.73 406 37.76 37.57 +.13 -.8 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 19 24.69 112 24.81 24.62 +.06 -4.4 iSMsciVal N EFV 1.66e 3.1 59.57 50.97 192 54.34 9799 56.14 54.20 -1.31 -1.6siSSCVal N IJS 1.73e 1.1 164.59 132.50 156 162.17 467 164.59 161.11 -.07 +5.6 iShConsAllo N AOK .64e 1.9 35.27 33.55 32 34.12 175 34.15 33.96 +.17 -1.5 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 80 81.45 433 82.85 81.21 -.59 +.9siShSCGrth Q IJT 1.54e .8 187.58 149.00 62 185.79 636 187.58 184.22 +.68 +9.2 iShiB3-20F s N IBCD 24.82 24.24 4 24.33 16 24.42 24.25 -.01 -.8tiShiB3-23x s N IBCE 24.76 23.38 1 23.65 9 23.65 23.38 +.12 -2.6 iShBd3-23 s N IBDD 26.95 25.50 0 25.69 25 25.72 25.52 +.10 -2.9 iShBd3-20 s N IBDC 26.38 25.81 70 25.90 123 25.96 25.86 +.04 -.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 65

iStar N STAR 4 12.46 9.75 206 10.77 1241 10.83 10.61 +.10 -4.7 iStar pfD N STARpD 2.00 7.9 26.12 24.29 3 25.39 11 25.48 25.28 +.02 +.1 iStar pfG N STARpG 1.91 7.6 25.94 24.21 2 25.00 6 25.23 24.89 -.04 -2.0 iStar pfI N STARpI 1.87 7.5 25.94 24.25 1 25.00 3 25.04 24.80 +.19 -.7 ITT Inc N ITT .54 1.0 17 57.62 36.93 747 52.80 2104 55.56 52.40 -1.45 -1.1 Itus Cp hrs Q ITUS 6.43 .60 60 3.60 431 3.75 3.49 -.10 +52.5 Iberiabnk Q IBKC 1.52f 1.9 29 87.55 68.55 378 81.10 2310 82.00 77.26 +1.65 +4.6 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 3 26.95 24 27.20 26.73 -.25 -5.0 Iberiab pfC Q IBKCO 1.65 6.2 28.92 26.21 26.75 12 26.78 26.56 +.20 -4.8 iBio A IBIO .55 .14 640 .15 4499 .17 .15 -.00 -13.0 Icahn Ent Q IEP 7.00f 10.1 29 73.23 47.56 56 69.45 494 70.57 67.02 +1.36 +31.0 IchorHld n Q ICHR 12 35.51 17.76 573 24.88 4341 25.47 23.68 +.56 +1.1sIcon PLC Q ICLR 32 127.72 85.59 113 124.23 842 127.72 120.92 -1.51 +10.8 IconixBrnd Q ICON 1 7.06 .58 698 .66 4253 .72 .63 -.04 -49.1 Idacorp N IDA 2.36 2.6 22 100.04 79.59 277 90.58 1176 91.23 87.66 +2.68 -.9 IdealPower Q IPWR 3.29 1.06 14 1.23 130 1.26 1.20 -.02 -13.4 Identive lf Q INVE 5.91 2.55 21 4.12 104 4.18 3.73 +.32 +23.4 IderaPhm Q IDRA 2.87 1.32 947 1.93 4800 2.00 1.84 -.07 -8.5 IDEX N IEX 1.72f 1.2 31 150.72 106.44 126 139.27 989 142.62 138.95 -.27 +5.5siKangHlth Q KANG 18 20.14 11.70 727 20.33 3840 20.39 19.91 +.33 +28.7 Ikonics Q IKNX 13.03 7.25 15 9.25 68 9.75 9.01 -.11 +23.0 ITW N ITW 3.12 2.1 30 179.07 135.07 672 147.43 5747 150.75 145.75 +.63 -11.6sIllumina Q ILMN 69 273.94 167.98 679 266.22 3281 273.94 264.50 -3.45 +21.8 ImageSens Q ISNS 5.20 2.50 14 4.00 100 4.15 3.85 -.05 +35.6 Imax Corp N IMAX 26.95 17.58 672 21.50 3355 23.15 21.35 -1.35 -7.1 Immersn h Q IMMR 8 14.23 5.76 424 13.68 3901 13.83 12.89 +.17 +93.8 ImmuCell Q ICCC 79 9.25 5.26 4 7.07 13 7.35 7.07 -.28 -19.6 ImmuneDs Q IMDZ 13.05 2.80 150 4.25 982 4.55 4.05 +9.0tImmuneP rs Q IMNP 3.43 .21 1005 .23 5752 .27 .21 -.02 -59.6 ImunoCll rs A IMUC 2.79 .17 324 .27 1221 .29 .26 -.01 -13.3 ImunoGn Q IMGN 13.41 4.26 1458 10.43 7190 10.85 10.15 -.18 +62.7sImunmd Q IMMU 23.18 7.17 1487 22.78 10422 23.18 20.80 +1.79 +41.0 Immuron n Q IMRN 16.70 4.47 7 8.65 47 9.46 7.91 -.25 +63.5 Immutep Q IMMP 2.85 1.25 166 2.58 492 2.66 2.10 +.41 +64.3 ImpacMtg A IMH 4 16.83 7.18 19 9.16 106 9.20 8.69 +.43 -9.8sImpOil g A IMO .57 1.8 63 33.55 25.91 136 31.59 1198 33.55 31.48 -1.11 +1.3 Imperva Q IMPV 52.40 37.17 166 48.60 997 48.65 46.55 +1.20 +22.4 Impinj n Q PI 60.85 9.95 283 16.74 1519 17.83 16.44 -.77 -25.7 ImprimisP Q IMMY 4.13 1.35 81 2.20 374 2.38 2.09 -.17 +29.4sIncOpR A IOR 31 13.79 8.51 2 14.25 13 14.25 12.05 +1.48 +28.6 Incyte Q INCY 140.11 60.23 1372 68.43 6607 69.18 65.55 +.60 -27.7 IndCDrillg N ICD 5.48 2.72 108 4.32 593 5.22 4.18 -.82 +8.5 IndepHld N IHC .12f .3 14 39.85 19.80 9 37.90 61 38.70 37.17 +1.20 +38.1 IndepRT N IRT .72a 7.6 19 10.63 8.26 463 9.48 2317 9.67 9.20 +.29 -6.0sIndBkMA Q INDB 1.52f 2.0 22 77.55 59.65 46 76.80 354 77.55 75.00 +1.95 +9.9 IndBkMI Q IBCP .60 2.4 20 25.75 18.50 98 25.50 591 25.70 24.80 +.55 +14.1sIndepBkTX Q IBTX .56f .8 22 79.00 51.71 234 74.30 1651 79.00 72.75 -3.25 +9.9tIndiaFd N IFN 1.82e 1.9 28.81 23.93 42 24.58 380 24.60 23.93 +.27 -5.9 IndiaGCap A IGC 1.63 .30 190 .59 980 .65 .59 -.03 -41.0 IndoTel s N TLK .67 36.19 23.66 556 24.88 2359 25.00 23.79 +.63 -22.8 IndusAcq n Q INDU 11.74 9.65 109 9.87 229 9.90 9.85 +.03 +1.2sIndusAc un Q INDUU 10.50 9.95 97 10.55 213 10.55 10.40 +.09 +5.0 IndSvAm lf Q IDSA 2.70 1.13 7 2.07 104 2.19 1.99 -.05 +26.2 IndLogis n Q ILPT .27p 69 24.00 17.21 494 21.25 951 21.58 20.73 +.29 -9.0 IndBach N IBA .87e 1.5 67.61 54.25 3 56.85 14 58.06 56.80 -.8 Infinera Q INFN 12.39 6.10 951 10.07 3406 10.30 9.88 -.02 +59.1 InfinityPh Q INFI 3.75 .93 281 2.03 1701 2.07 1.92 +.04 sInfPrCas Q IPCC 2.32 1.6 29 146.10 83.00 106 142.85 366 147.00 142.35 -.40 +34.8 InflaRx n Q IFRX 42.83 14.47 37 35.38 191 36.29 33.49 +.63 +68.9 InfoSvcs Q III .20f 4.9 5 4.63 3.51 35 4.11 261 4.23 4.02 -.03 -1.4tInfoSonc rs Q IFON 21.00 3.04 157 3.31 2357 4.44 3.04 -.14 -54.0 Infosys N INFY .40e 2.2 17 18.71 13.88 4358 18.32 37740 18.50 17.25 +.96 +12.9 InfrREIT n N HIFR 1.00 4.8 17 23.22 17.60 409 21.05 1003 21.27 20.61 +.07 +13.3 InfrEnAlt Q IEA 10.42 8.25 22 9.18 252 9.59 8.92 -.06 -7.5sInfuSystem A INFU 3.15 1.45 7 3.10 252 3.15 2.85 +.25 +34.8 IngerRd N IR 1.80 2.0 21 97.67 79.63 1048 89.81 7282 92.07 89.46 -.10 +.7sIngevity N NGVT 84.87 53.62 151 77.30 958 84.87 77.10 -6.73 +9.7 InglesMk h Q IMKTA .66 2.2 13 38.95 20.75 92 30.20 530 30.75 29.40 +.45 -12.7 Ingredion N INGR 2.40 2.1 15 146.28 107.77 487 113.60 2921 115.29 111.65 +.61 -18.7 InnerWkgs Q INWK 25 12.03 8.19 261 8.77 814 8.83 8.29 +.06 -12.6 Innodata Q INOD 1.90 .88 13 1.17 99 1.22 1.15 -.03 -14.3 Innophos Q IPHS 1.92 4.0 42 51.34 38.66 38 47.51 388 48.69 46.80 +.13 +1.7 Innospec Q IOSP .88f 1.2 28 79.90 54.10 72 74.95 387 77.65 74.50 -.80 +6.2 InnovBio rs Q INNT 50.50 3.43 100 13.38 492 15.54 13.15 -1.45 +119.3sInnovInd n N IIPR 1.00f 2.7 36.88 15.72 243 36.65 1018 37.48 32.55 +3.02 +13.4 InnoInd pfA N IIPRpA 28.80 25.50 4 27.85 8 28.41 27.43 +.24 -.3 InnovSolu Q ISSC 10 4.54 2.60 12 2.98 64 3.02 2.86 +.02 +1.4 Innoviva Q INVA 1.00 6.9 14 17.99 11.47 1136 14.43 4349 14.96 14.01 -.16 +1.7 Innsuites A IHT .01 .5 3.70 1.23 27 2.04 351 2.39 1.72 -.31 +16.6sInogen Q INGN 189.76 82.83 222 174.33 2942 189.76 157.43 -13.43 +46.4 Inovalon n Q INOV .12p 17.80 8.90 1005 10.30 2948 10.95 10.00 -31.3 InovioPhm Q INO 9.86 3.76 664 4.90 3295 5.05 4.77 -.09 +18.6 Inphi N IPHI 18 44.25 23.65 218 34.02 1830 34.43 32.90 +1.06 -7.0 Inpixon rs Q INPX 70.20 .29 623 .35 12619 .45 .34 +.01 -94.4 InseegoCp Q INSG 2.33 .87 174 1.86 637 1.92 1.77 +.05 +15.5 InsightEnt Q NSIT 16 47.95 32.11 294 46.94 1267 47.89 45.40 +1.69 +22.6tInsightS n N INSI 21.10 18.36 13 18.41 122 18.49 18.36 -.05 -7.5 Insignia s Q ISIG .70e 2.40 .90 64 1.88 225 1.91 1.62 +.26 +58.0 Insmed Q INSM 33.94 11.49 349 27.61 3055 29.18 25.24 -.86 -11.4sInsperity s N NSP 30 92.30 34.88 138 90.40 1963 92.30 86.65 -.05 +57.6sInsprMed n N INSP 34.60 22.50 170 30.61 522 34.60 30.18 -2.93 +22.5 InspEnt Q INSE 14.00 4.40 70 6.65 291 6.75 5.95 +.75 -32.1 InstlldBPd N IBP 33 79.40 48.25 155 61.75 645 62.80 60.20 -.25 -18.7 Insteel Q IIIN .12a .4 24 34.32 23.20 43 31.76 291 32.24 31.14 -.04 +12.1 Instructre n N INST 46.50 24.55 250 42.20 963 43.40 40.55 -.65 +27.5 Insulet Q PODD 94.26 40.92 252 92.83 2388 93.91 86.85 +5.31 +34.5 InsysTher s Q INSY 15.02 4.10 489 6.86 3682 7.22 6.50 -.09 -28.7tIntecPhm n Q NTEC 9.80 4.38 178 4.45 944 4.80 4.38 -.25 -13.6 IntegerHl N ITGR 67.75 39.45 96 65.95 771 67.53 64.75 -.85 +45.6 IntegLfSc s Q IART 72 65.32 41.51 314 63.78 2802 65.14 63.04 -.81 +33.3 IntgDv Q IDTI 35 34.13 23.07 897 33.52 7220 33.65 31.74 +2.23 +12.7 IntegMed n Q IMTE 44.00 1.85 31 14.88 269 16.38 13.56 +.53 +164.3 Intel Q INTC 1.20 2.2 21 55.79 33.23 18508 55.44 109901 55.50 53.84 +1.94 +20.1 Intellia n Q NTLA 35.99 11.15 485 25.75 3533 26.52 24.17 +.91 +34.0 Intellichk A IDN 4.55 1.50 11 2.28 201 2.39 2.11 +.09 -10.9sIntellgSys A INS 8.61 3.30 12 8.10 95 8.61 6.82 +1.20 +77.6 Intelliph Q IPCI 3 2.92 .32 234 .42 854 .43 .38 -.01 -48.1sIntelsat N I 17.22 2.44 4101 15.29 18574 17.28 13.73 +1.17 +351.0sIntParfum Q IPAR .84 1.6 37 53.15 34.05 149 53.00 529 53.25 50.61 +1.50 +22.0 InterXion N INXN 67.19 43.51 370 63.53 1784 63.93 61.33 +.33 +7.8 InteractB Q IBKR .40 .5 44 80.32 34.51 1042 77.78 3053 80.00 76.81 +.18 +31.4 InterceptP Q ICPT 135.59 51.05 268 71.07 2286 72.93 68.57 -1.38 +21.7 IntcntlExc s N ICE .88e 1.2 16 76.30 59.91 1803 70.86 9275 72.55 70.46 -.69 +.4 IntCtlHtls N IHG 69.23 49.03 50 65.47 385 66.01 64.89 +.24 +3.1 InterDig Q IDCC 1.40 1.8 11 84.55 67.55 231 79.75 1597 79.90 78.15 +.50 +4.7 Interface Q TILE .26 1.1 24 26.25 18.30 315 22.80 1269 23.45 22.50 -.10 -9.3 Intergroup Q INTG 28.35 21.30 9 26.10 18 27.00 25.48 -.03 +9.5 IntlnkEl n Q LINK 9.85 4.10 4.43 1 4.47 4.20 +.01 -15.2 Intermolec Q IMI 1.65 .85 8 1.44 658 1.48 1.33 +5.1tInternap rs Q INAP 22.36 8.88 499 10.52 3230 11.78 8.88 -1.07 -33.0sIntlBcsh Q IBOC .66 1.5 17 44.40 32.50 183 43.10 926 44.40 42.60 +.30 +8.6 IBM N IBM 6.28f 4.4 10 171.13 139.13 4895 143.64 17724 146.20 142.95 -.44 -6.4 IntFlav N IFF 2.76f 2.2 32 157.40 123.19 998 125.39 4014 127.25 123.70 -.97 -17.8 IntlGmeT n N IGT .80 3.0 31.00 17.32 5107 26.40 30489 30.65 26.15 -4.01 -.4 IntPap N IP 1.90 3.5 18 66.94 50.00 1666 54.13 12761 55.97 53.81 -.35 -6.6 IntlSeaw n N INSW 23.43 15.23 99 18.62 744 19.87 18.29 +.23 +.9 IntlSpdw Q ISCA .47f 1.1 9 47.45 32.25 71 42.20 431 43.25 42.05 -.55 +5.9 IntTower g A THM .78 .29 218 .70 809 .72 .65 +.01 +62.8tIntrntGold Q IGLD 11.26 3.00 15 3.27 79 3.69 3.00 -.19 -61.3 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 5 10.05 11 10.26 9.83 -.23 +10.3 IntrpDia rs Q IDXG 1 2.26 .72 118 .84 1312 .90 .83 -.06 -17.6 Interpublic N IPG .84 3.6 15 26.01 18.30 1983 23.02 14174 24.00 22.95 -.75 +14.2 IntersENT Q XENT 42.25 22.55 260 39.55 1549 40.15 38.40 +.85 +22.1 Intersectns Q INTX 5.20 1.46 3 2.47 268 2.59 2.03 +.41 +9.3 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 4 25.20 29 25.71 25.01 +.07 -1.1 inTestCorp A INTT 20 10.25 5.75 61 7.80 276 7.85 6.75 +.95 -9.8 Intevac Q IVAC 97 14.00 4.51 303 4.85 1061 5.00 4.60 +.05 -29.2 IntraCellu Q ITCI 25.82 9.35 242 22.61 1190 22.94 21.26 +.14 +56.1 IntPotash N IPI 5.31 2.03 933 4.69 5038 5.14 4.63 -.19 -1.5 Intrexon N XON 25.88 10.26 644 15.66 8520 16.03 15.30 -.13 +35.9sIntriCon Q IIN 31.70 6.05 44 31.35 287 31.75 28.85 +.05 +58.3sIntuit Q INTU 1.56 .8 54 198.20 125.16 1339 197.09 9523 199.48 187.21 +6.55 +24.9 IntSurg s Q ISRG 69 473.79 292.03 455 456.56 2890 467.40 450.00 -2.23 +25.1 Inuvo A INUV 1.39 .68 57 .69 424 .75 .68 -.05 -14.8 Invacare N IVC .05 .3 19.20 11.25 300 16.20 1522 17.30 16.05 -.95 -3.9 Invesco24 n N IHTA 10.33 8.28 174 9.00 325 9.20 8.95 -.10 -12.7 InvHiIn23 n N IHIT 10.32 9.53 35 9.86 198 9.95 9.79 +.03 +.7 InvAdvMu2 A VKI .78 7.4 11.93 10.33 54 10.56 334 10.62 10.48 +.07 -7.2tInv Bond N VBF .83a 4.7 20.29 17.50 21 17.59 168 17.65 17.50 +.06 -11.6 InvCAVal N VCV .79 6.8 13.20 11.53 136 11.66 652 11.67 11.56 +.07 -7.3 InvDynCrd N VTA .90 7.7 12.28 11.33 142 11.64 763 11.84 11.64 -.07 -.6tInvHiInc2 N VLT 1.24 9.1 15.25 13.54 13 13.56 63 13.60 13.53 -.01 -7.8 Invsco iim N IIM .84 5.9 15.47 13.64 92 14.14 584 14.17 13.97 +.12 -5.1 Invesco N IVZ 1.16 4.1 12 38.43 27.35 1601 28.25 11136 28.98 27.64 -.38 -22.7 InvMtgCap N IVR 1.68f 10.4 7 18.86 15.15 708 16.09 4768 16.23 15.92 +.12 -9.8 InvMtg pfA N IVRpA 1.94 7.7 25.70 24.24 1 25.14 28 25.15 25.00 +.06 +.5 InvMtg pfB N IVRpB 1.94 7.5 26.44 24.25 14 25.75 39 25.75 25.38 +.25 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 17 24.41 210 24.44 24.14 +.11 -2.3 Invsco oia N OIA .39 5.3 8.25 7.34 28 7.41 352 7.43 7.34 +.04 -7.4 InvMuOpTr N VMO .88 7.5 13.37 11.52 105 11.69 398 11.75 11.60 +.04 -5.7 InvMuniTr N VKQ .82 6.9 13.04 11.51 69 11.76 389 11.81 11.68 +.04 -5.9 InvPAVal N VPV .79 6.7 12.68 11.54 22 11.79 149 11.84 11.73 +.03 -3.0 Invsco iqi N IQI .76 6.4 13.04 11.70 59 11.91 342 11.93 11.82 +.10 -4.8 InvSrInco N VVR .31 7.1 4.71 4.26 373 4.38 1574 4.41 4.38 -.2 InvTrIG N VGM .88 7.1 13.80 12.09 120 12.43 511 12.45 12.20 +.22 -5.7 InvTrNY N VTN .85 6.6 14.00 12.61 14 12.80 160 12.80 12.61 +.13 -6.7 Investar Q ISTR .14f .5 26 27.70 20.25 18 27.30 45 27.50 26.55 +.40 +13.4 InvTech N ITG .28 1.2 23.96 17.63 67 22.58 485 23.05 22.41 -.19 +17.3 InvestBncp Q ISBC .36 2.6 20 14.69 12.48 1060 13.59 8049 13.80 13.40 +.05 -2.1 InvRlEst N IRET .28 5.2 4 5.93 4.05 197 5.34 1517 5.35 5.12 +.20 +7.0 InvRlE pfC N IRETpC 1.66 7.0 26.08 22.29 1 23.70 19 23.83 23.40 +.24 -8.9 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 1 186.99 5 190.71 186.00 -1.91 -5.7 Invitae n N NVTA 10.44 4.35 822 7.27 4611 7.86 6.81 +.47 -19.9 InvitHm n N INVH .44 2.0 24.30 20.25 1508 21.82 12056 22.12 21.54 -.16 -7.4 Invuity n Q IVTY 9.55 2.35 112 2.90 485 3.10 2.85 -.03 -53.2 IonisPhm Q IONS 65.51 39.07 515 44.85 4128 45.74 42.74 +.21 -10.8 IovanceTh Q IOVA 19.90 4.45 377 15.95 1900 17.20 15.75 -1.00 +99.4 iPBetaCmd N BCM 32.00 25.00 0 30.99 6 31.46 30.99 -.03 +5.9siPBetaCrOil N OLEM 21.88 12.86 0 20.65 2 21.88 20.65 -.83 +16.6siRadimed Q IRMD 19.25 8.00 11 18.45 74 19.25 18.20 -.15 +21.8 Iridex Q IRIX 10.98 4.28 6 7.10 156 7.36 6.81 +.11 -6.8sIridiumCm Q IRDM 16 13.30 9.68 644 13.25 6366 13.30 11.60 +1.70 +12.3 Iridium pfB Q IRDMB 16.88 4.1 437.20 348.00 0 406.98 4 +1.2 IronMtn N IRM 2.20 6.7 29 41.52 30.78 929 32.99 5638 33.24 32.05 +.91 -12.6 IronwdPh Q IRWD 19.94 12.89 618 17.26 4592 18.20 17.20 -.82 +15.1 iShItaly rs N EWI 34.45 27.27 8159 30.61 23717 32.30 30.43 -1.37 +.6 iShJapan rs N EWJ 64.71 52.81 7696 60.13 34924 61.13 59.90 -.88 +.3 iSMlasia rs N EWM 36.56 31.21 701 33.92 3848 34.81 33.00 -.44 +2.9 iShSing rs N EWS 28.35 23.28 385 26.94 2706 27.30 26.60 -.02 +3.9 iSTaiwn rs N EWT 39.36 34.13 4717 37.11 20301 37.31 36.65 +.43 +2.5 iSh UK rs N EWU 38.05 32.82 787 36.21 4714 37.42 36.15 -.73 +1.1 iSh0-5IGCp N SLQD .79 1.6 50.73 49.48 71 49.70 491 49.72 49.52 +.15 -1.1 iShCmdOpT N CMDT 41.95 33.50 1 38.51 14 38.86 38.34 +.19 +3.6 iShCvBd N ICVT .67e 58.93 51.90 23 58.15 92 58.48 57.77 +.28 +5.5 iShCorEM N IEMG .95e 1.7 62.70 49.43 7315 56.21 44722 56.60 55.42 +.34 -1.2 iSh 10 Cp n N LLQD 51.31 46.49 1 47.30 1 47.30 46.68 +.62 -7.7 iShRUT P n Q AMCA .26e 28.53 24.40 26.76 44 26.89 26.64 +.01 -2.2 iSh USD n Q SUSC 25.90 24.01 2 24.33 9 24.33 24.07 +.21 -4.4 iShColomC N ICOL .43e 2.9 16.51 13.45 3 14.84 38 15.07 14.69 +.16 +2.8 iShEnhBd n N IGEB 50.77 47.60 1 48.10 1 48.10 47.69 +.44 -4.4 iSh 1-5Yr n Q SUSB 25.26 24.46 5 24.61 58 24.61 24.48 +.10 -1.4 iShDefBd n N HYDB 51.96 49.25 0 49.44 1 49.52 49.39 +.05 -2.5 iShFSIntSC N ISCF .12p 34.73 27.98 5 32.99 55 33.54 32.90 -.34 +1.7siShRs2500 n N SMMD 45.63 38.87 45.40 41 45.63 45.18 +.06 +3.9 iShFacSIntl N INTF .17p 31.21 26.10 1471 29.32 2463 30.00 29.25 -.41 +1.6 iShArgGl n N AGT 32.94 24.18 26.71 53 27.02 26.57 -.24 -11.5 iShFS USA N LRGF .19e 33.93 28.54 66 32.49 543 32.80 32.36 -.02 +2.2siShFSUsaSC N SMLF .23e 41.84 34.88 7 41.62 73 41.84 41.30 +.23 +5.3 iShFacSGbl N ACWF .11p 34.07 27.01 19 31.32 53 31.56 31.12 +.06 +2.1 iSh iBd23 n N IBML 25.96 24.64 3 24.94 59 24.94 24.78 +.09 -1.1 iSh IntDv n N IDEV 62.47 53.10 3 58.39 45 59.77 58.35 -.81 -.2 iShMgRE rs N REM 48.54 39.80 132 43.81 736 44.04 43.47 +.24 -3.1 iShExpoTc Q XT .14p 38.52 30.51 101 36.93 462 37.20 36.71 +.09 +4.2 iSh0-5HYCp N SHYG 2.38 5.1 48.05 45.93 636 46.72 2189 46.86 46.71 -.01 -.9 iShDvlValu N IVLU 28.44 23.75 13 26.36 161 27.12 26.30 -.59 -.3 iSh 3-10yr n N IMTB 50.70 47.14 1 47.74 4 47.74 47.37 +.41 -4.0 iShSaudi N KSA 31.62 24.50 86 30.16 396 30.38 30.05 +.10 +15.2 iSh USA Op Q ESGU .92e 1.5 62.57 52.34 2 59.59 9 59.97 59.35 +.18 +2.2 iSh MinVl n N SMMV 30.51 27.25 3 30.29 11 30.46 30.15 +.09 +3.8 iShHYlexOG Q HYXE 55.47 49.80 1 50.13 1 50.19 50.10 +.05 -1.8 iShIntDevM N IMTM .30p 33.00 27.90 40 30.89 164 31.61 30.78 -.36 +1.2 iShIntDevQ N IQLT .55p 31.40 27.21 5 29.89 60 30.55 29.87 -.33 +.8 iShLwCarb N CRBN .94p 125.97 106.96 6 118.23 54 119.92 117.98 -.47 +1.1 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 43 26.52 82 26.64 26.50 -.02 -2.3 iShDvlSize N ISZE 29.72 26.10 5 27.84 38 28.28 27.83 -.24 -1.7 iShCHdEM N HEEM 1.26e 1.8 28.95 23.58 7 26.72 95 26.91 26.40 +.11 +.8 iShMsciChA A CNYA 35.68 26.64 8 31.19 134 32.06 30.96 -.47 -2.6 iSh ESG Opt Q ESGD 72.49 62.02 14 67.81 288 69.44 67.69 -1.04 iSh IntDvGr N IGRO 62.04 53.76 3 57.21 28 58.02 56.31 -.31 -3.7 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.01 2 59.21 10 60.19 59.13 -.44 +.1 iShMultiTc N TCHF 42.80 34.12 41.87 2 41.87 41.45 +.41 +8.0 iShMultInd N INDF 33.67 29.24 1 31.38 4 31.67 31.38 +.22 -1.6 iShMultHl N HCRF 35.18 28.70 0 32.49 7 32.74 32.42 -.08 +2.7 iShiB20Mun N IBMI .24 .9 25.44 25.18 21 25.29 178 25.30 25.22 +.04 -.2 iSh MultFin N FNCF 37.85 30.16 0 34.92 1 35.23 34.91 +.01 -1.2 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 214 91.07 801 91.63 91.00 -.22 +.2 iShCHAust N HAUD 1.81p 25.23 22.42 0 24.08 6 24.52 23.81 -.41 -1.7 iShCTotBd s Q IUSB 51.49 48.94 55 49.43 569 49.43 49.01 +.40 -2.8 iShCDivGr N DGRO .65e 1.9 37.22 30.99 469 34.74 3463 34.94 34.49 +.18 -.1siShCHEmu N HEZU .64e 1.6 31.62 28.32 315 30.99 5855 31.62 30.86 -.35 +4.0 iShGblReit N REET .94e 3.7 26.68 23.40 2076 25.15 2657 25.24 24.59 +.56 -3.6 iSh AdapEu N DEZU .56p 30.64 27.16 1 29.29 1 29.87 29.29 -.45 +1.8 iShCoreInt N IAGG 53.61 51.09 125 52.50 356 52.60 52.21 +.23 +.9 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 29 59.99 259 60.88 59.74 -.56 +.6 iShCHGer Q HEWG .68e 1.6 30.35 26.39 264 29.06 1350 29.66 28.82 -.33 +1.3 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 26 96.55 159 96.76 96.42 -.14 -.8 iShCHCda N HEWC 1.41e 1.7 26.97 24.31 26.64 5 26.64 26.62 -.13 +.9 iShJpMinV N JPMV .70e 1.0 72.41 61.22 3 69.63 9 69.70 69.44 +.07 +2.5 iShEafeMV N HEFV 28.27 26.08 1 28.09 2 28.09 28.01 -.04 +1.9 iShEuMinV N EUMV .67e 2.6 26.69 24.16 35 25.39 60 25.86 25.33 -.28 +.2 iShCorEur N IEUR 1.18e 2.3 53.97 46.46 205 50.22 964 51.66 50.07 -.90 +.1 iShxJMinV N AXJV .84p 38.95 32.91 0 37.09 3 37.18 36.78 +.08 +2.0 iSh2022Mu N IBMK .09e 26.37 25.24 21 25.46 154 25.47 25.37 +.06 -.8 iSh UAE Q UAE .63e 3.9 18.08 15.86 6 16.24 15 16.44 16.22 +.28 -3.3 iShEm exCh N EMXC 58.49 50.03 1 52.05 2 52.16 51.64 +.54 -3.5 iSh Qatar Q QAT .66e 3.9 19.02 13.01 22 16.86 225 16.96 16.59 +.21 +4.1 iShYdOpBd N BYLD .75 3.1 26.66 24.00 17 24.22 59 24.23 24.03 +.19 -3.1 iSh2021Mu N IBMJ .07e 26.08 25.19 15 25.33 184 25.35 25.24 +.04 -.4 iSHgxUSHY N HHYX .67e 28.14 27.05 27.48 3 27.62 27.48 -.41 -1.5 iShRussia rs N ERUS 39.23 27.18 287 33.86 1923 34.79 33.77 -.18 +1.0 iSCHeafe N HEFA .70e 1.5 30.88 27.65 459 30.15 1818 30.81 30.06 -.42 +1.6tiShCHMex N HEWW 1.41p 21.71 18.26 18.42 3 18.44 18.26 -.38 -7.9 iShH10yCBd N CLYH .31e 27.42 24.97 30 26.04 44 26.16 25.99 -.09 -1.4 iShCHSpain N HEWP .31p 24.22 20.85 2 22.12 22 22.89 21.99 -.72 -.2 iShHEmBd N EMBH .30e 27.37 25.29 1 26.10 12 26.60 25.97 +.09 -1.7 iShCHItaly N HEWI .55p 19.17 16.12 2 17.65 12 18.36 17.62 -.61 +4.9 iShShMMu N MEAR .27e 50.18 49.61 15 49.85 51 49.85 49.75 +.04 +.1siSCHEafSC N HSCZ .19p 32.36 28.02 0 31.94 6 32.36 31.94 -.28 +3.1 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.85 1 27.10 36 27.55 27.03 -.27 +.9 iShGbMM rs N PICK 37.91 25.02 48 34.81 236 36.52 34.73 -1.23 +.5siShCmdSel Q COMT 1.89e 4.8 40.62 31.13 60 39.41 272 40.62 39.32 -.57 +8.4 iShCHAcwi N HACW .94e 2.0 30.93 26.76 2 29.85 5 30.23 29.79 -.18 +1.5 iShGblGld rs Q RING 20.84 16.88 84 17.86 675 18.11 17.56 +.10 -5.0 iShTrFRBd N TFLO .07e .1 50.85 50.00 28 50.31 180 50.31 50.26 +.03 +.2siShCH UK N HEWU .24p 25.54 22.21 8 24.93 25 25.54 24.93 -.24 +2.5 iSh ESG s N ESGE 37.04 15.85 27 36.10 27 36.23 36.06 +.45 iSh ESG s N ESGE/O 74.08 31.70 72.02 95 72.38 71.39 +.72 iShEMktMV N HEMV 29.20 25.12 27.61 1 27.84 27.61 -.29 +.8 iShLqdty bt A ICSH .25e .5 50.54 49.98 39 50.12 230 50.28 50.09 +.02 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.84 277 32.73 3106 33.75 32.46 -.86 -1.8 iShFacEmg N EMGF .13p 53.84 41.88 34 50.04 483 50.46 49.48 +.45 +1.1 iSh iBd26 n N IBDR 24.92 22.99 14 23.39 99 23.41 23.10 +.22 -4.7 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 33 25.13 172 25.14 25.10 +.01 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 82 25.08 605 25.09 25.00 +.06 -.9 iSiBd12-19 s N IBDK .37e 25.11 24.70 74 24.80 589 24.84 24.74 +.03 -.3 iSiBd12-23 s N IBDO .56e 25.55 24.13 52 24.37 329 24.38 24.16 +.16 -2.8 iSiBd12-22 s N IBDN .55e 25.42 24.19 69 24.41 362 24.41 24.22 +.14 -2.3 iSiBd12-25 s N IBDQ .64e 25.37 23.70 27 23.97 173 24.02 23.70 +.16 -4.2 iSiBd12-24 s N IBDP .63e 25.44 23.86 17 24.15 151 24.18 23.92 +.19 -3.6 iSiBd12-21 s N IBDM .47e 25.19 24.27 104 24.42 542 24.48 24.30 +.09 -1.5 IsoRay A ISR .65 .36 163 .51 1491 .55 .48 -.03 +27.1 IsraelChm N ICL .27e 5.8 4.95 3.85 70 4.65 968 4.76 4.61 +.06 +15.1 Isramco Q ISRL 128.93 92.00 1 108.00 3 110.00 107.00 +3.45 +3.2 IssuerDir A ISDR .20 1.2 59 18.95 11.65 0 17.15 17 17.55 17.00 +.15 -6.5 ItauCorpb N ITCB 2.48e 15.9 75 16.34 10.28 7 15.60 37 16.30 15.55 -.38 +16.1 ItauUnibH N ITUB .32e 2.6 16.98 10.56 11904 12.24 62909 12.73 11.95 +.16 -5.8 Iteris Q ITI 8.17 4.09 73 5.19 502 5.70 5.15 -.42 -25.5stIterumTh n Q ITRM 730 12.85 730 12.89 11.73 Itron Q ITRI 79.95 57.96 402 59.05 1949 60.40 58.65 +.70 -13.4 IturanLoc Q ITRN .96 3.0 17 38.00 28.50 39 32.40 191 32.55 30.98 +1.15 -5.3 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 75 14.22 336 14.31 14.17 -.03 -6.0 Izea n Q IZEA 7.85 1.37 35 1.53 536 2.26 1.50 -.52 -66.2J -:J&J Snack Q JJSF 1.80 1.3 22 157.33 124.10 75 139.07 346 141.46 136.87 -1.63 -8.4 JAlexHld n N JAX 34 12.80 8.70 14 11.75 196 12.45 11.35 -.20 +21.1 JJill n N JILL 13.71 4.17 137 5.84 1356 6.05 5.61 +.23 -25.1 j2Global Q JCOM 1.66f 1.9 30 90.90 70.27 360 85.74 1191 87.07 85.18 -.40 +14.3 JA Solar Q JASO 11 8.48 6.01 83 7.24 612 7.28 7.05 +.04 -2.9 JBG Smth n N JBGS .90 2.5 37.38 30.79 176 36.55 1886 37.29 35.57 +.75 +5.2 JD.com Q JD 19 50.68 34.88 7821 36.87 64856 37.18 36.01 +1.16 -11.0 JMP Gp27 n N JMPD 25.62 24.11 0 24.95 27 25.03 24.58 -.06 -1.3 JMP Grp N JMP .36 7.0 73 7.70 4.92 2 5.13 80 5.18 5.08 +.06 -8.4 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 2 25.70 10 25.71 25.53 +.11 +1.6tJMU Ltd Q JMU 2.60 .57 212 .62 790 .65 .51 -.04 -39.3 JPMCh pfE N JPMpE 1.58 6.1 27.28 25.53 43 26.01 226 26.11 25.77 +.17 -3.8 JPMDvsRt N JPGE .96e 1.5 68.02 56.80 47 62.00 119 62.92 61.96 -.46 -.8 JPMIntEq N JPIN 1.08e 1.8 63.18 55.18 49 60.10 357 61.06 59.97 -.49 +.1 JPMDvREm N JPEM 1.31p 64.42 51.69 9 57.75 72 58.45 57.41 +.00 -1.0 JPM DREq N JPUS .26p 74.59 64.52 12 70.95 154 71.20 70.60 +.33 +.6sJPM DivInt N JPIH 30.68 27.59 30.29 2 30.68 30.22 -.26 +1.0 JPMDsfEu N JPEU 64.34 56.44 2 60.43 6 61.95 60.34 -1.09 +.2 JPM DivEu N JPEH 29.58 26.58 29.27 1 29.27 29.27 -.14 +3.5 JPM Val n N JVAL 27.44 24.90 1 26.00 5 26.15 26.00 +.60 -.4 JPM Mom n N JMOM 27.55 24.95 27.00 3 27.10 26.87 +.10 +5.3 JPM MinV n N JMIN 26.62 24.93 25.48 4 25.50 25.48 -.04 -1.2 JPM US Dv N JDIV 26.74 24.18 25.34 6 25.37 25.23 +.12 -4.3 JPM DivAlt N JPHF 28.92 24.93 21 25.13 56 25.48 25.12 -.23 -4.0 JPM FutSt n N JPMF 25.34 24.33 0 24.50 3 24.59 24.50 +.01 -2.6 JPM UlSh n N JPST 51.03 48.88 177 50.20 1642 50.21 50.15 +.04 +.3sJPM SCap n N JPSE 30.96 27.03 19 30.73 66 30.96 30.61 -.01 +3.5tJPM GlB n N JPGB 52.89 49.91 1 50.05 14 50.09 49.91 -.00 -2.2 JPM Disc n N JPHY 52.80 49.72 4 49.87 55 49.91 49.79 +.01 -2.7 JPM USMid N JPME 66.84 58.25 3 64.64 26 64.94 64.34 +.25 +1.4 JPMorgCh N JPM 2.24f 2.0 16 119.33 81.64 8282 110.66 60977 114.29 110.12 -.47 +3.5 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 25 25.35 206 25.49 25.08 +.14 -.1 JPMCh pfB N JPMpB 1.68 6.4 27.58 25.76 51 26.32 218 26.38 26.05 +.08 -2.7 JPMAlerian N AMJ 2.29 8.7 30.74 23.17 2189 26.21 8983 27.73 25.73 -.54 -4.6 JPMCh pfY N JPMpF 1.53 5.9 27.20 25.32 52 26.12 399 26.24 25.82 +.22 -2.0 JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 37 26.28 278 26.43 25.87 +.35 -2.6 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 73 26.66 423 26.74 26.27 +.29 -1.0 Jabil N JBL .32 1.1 16 31.77 23.70 672 28.21 5172 28.47 27.71 +.28 +7.5 JackHenry Q JKHY 1.48 1.2 27 127.31 98.16 200 121.72 1476 123.38 119.30 -.32 +4.1 JackInBox Q JACK 1.60 2.0 22 110.21 79.23 459 81.98 3776 83.37 80.75 +1.66 -16.4 JksvllBcIL Q JXSB .40 1.2 34.99 29.00 3 33.61 7 33.64 33.50 +.04 +5.0 JacobsEng N JEC .60 .9 25 72.18 49.31 589 63.33 3880 64.81 62.74 -.41 -4.0tJaggedPk n N JAG 16.55 11.40 1683 11.89 7154 13.69 11.25 -1.38 -24.7 JaguarHlth Q JAGX .99 .11 1556 .14 15068 .17 .14 -.01 +2.9 JkksPac Q JAKK 4.55 1.95 27 3.10 558 3.20 3.00 -.10 +31.9 Jamba Q JMBA 10.38 6.71 18 9.57 201 9.75 9.11 +18.7 JHardie s N JHX .38e 2.3 77 18.79 13.55 8 16.59 47 17.85 16.58 -.25 -5.8 JRiverGrp Q JRVR 1.20a 3.2 25 44.34 32.17 892 37.60 1869 38.81 36.02 +.67 -6.0 JanusSmC Q JSML 39.87 32.35 1 39.45 4 39.57 39.37 -.34 +7.4 JanSmMid Q JSMD 43.68 33.23 4 41.97 28 42.47 41.68 +.09 +8.1 JanLTCar n Q OLD 27.72 21.60 1 24.10 5 24.10 23.47 +.60 +.7sJanObes n Q SLIM 36.34 24.73 2 35.22 14 36.34 34.51 +.01 +13.6 JanOrgan n Q ORG 36.00 27.21 3 33.00 10 33.05 31.97 +.70 -4.5 Jan ShDur n N VNLA 50.42 49.94 49 50.03 297 50.03 49.98 +.05 -.3 JanusHn n N JHG 1.44f 4.5 41.64 30.24 529 32.20 2812 33.11 31.92 -.23 -15.8 JpnSmCap N JOF .13e 1.1 13.06 9.77 20 12.26 122 12.32 12.19 -.01 +3.8 Jason Inds Q JASN 3.88 .77 25 2.84 103 3.05 2.79 -.19 +19.8sJazzPhrm Q JAZZ 23 168.64 128.58 370 165.02 2155 168.64 162.68 -2.49 +22.6 JeffrFn N LUK .40 1.7 42 28.30 21.61 1358 23.24 8882 23.64 23.00 +.14 -12.3 JeldWen n N JELD 42.27 26.32 307 28.00 2415 29.42 27.51 -1.02 -28.9 JensynAc n Q JSYN 11.10 10.06 10.41 1 10.62 10.41 -.21 +1.1 JensynAc wt Q JSYNW .55 .11 5 .19 7 .19 .15 +.07 -49.3tJerashHl n Q JRSH 11.00 7.85 166 9.00 279 9.24 7.01 +.04 +4.8 JernignC n N JCAP 1.40 7.2 12 24.89 15.90 75 19.44 401 19.44 18.90 +.50 +2.3 JetBlue Q JBLU 11 24.13 18.05 6610 19.41 24475 19.93 18.53 +.37 -13.1 JetPay h Q JTPY 4.90 1.45 8 2.05 75 2.17 2.00 -.05 -19.3 JewettCam Q JCTCF 23 17.90 11.25 0 16.40 2 16.65 16.10 +.25 +9.3 Jianpu n N JT 9.49 4.75 81 5.81 715 6.02 5.58 +.01 -10.3 JinkoSolar N JKS 33 30.50 16.06 242 18.21 1779 20.01 17.76 -1.27 -24.3 JBeanTch N JBT .40 .5 34 122.65 83.85 94 88.50 750 89.25 86.75 +.60 -20.1 JHMultLgC N JHML .10p 37.14 31.32 9 35.48 102 35.74 35.35 +.04 +2.0 JH MultMdC N JHMM .08p 36.30 30.45 58 35.06 197 35.36 34.87 +.06 +2.8 JH MultCns N JHMC .07p 33.38 27.14 2 31.35 15 31.41 31.04 +.16 +2.5 JH MultFin N JHMF .08p 39.70 31.02 2 37.55 14 38.30 37.45 -.12 +2.1 JH MultHltC N JHMH .05p 34.56 28.73 2 31.70 259 31.89 31.62 -.04 +1.8 JH MultTch N JHMT .09p 47.35 35.22 32 45.55 51 45.65 45.00 +.45 +10.9sJH MultEn N JHME 33.93 24.30 6 31.73 22 33.93 31.47 -1.61 +7.0 JH MultMat N JHMA 38.20 30.54 1 35.20 5 35.87 35.17 -.58 -2.0 JH SmCap n N JHSC 28.27 24.27 4 26.77 35 27.04 26.66 +.01 +2.5 JH MultDev N JHMD 32.58 27.75 10 30.47 30 31.19 30.37 -.50 +.2 JH MulCnSt N JHMS 28.79 24.55 1 24.93 1 24.94 24.84 +.03 -10.1 JH MultInd N JHMI 37.55 29.96 1 35.16 3 35.48 34.92 +.01 +.2 JH HedgEq N HEQ 1.50 8.8 17.95 15.87 36 17.13 181 17.63 17.08 -.37 -1.6 JH TxAdY N HTY 1.28 14.8 10.25 8.27 25 8.67 125 8.81 8.52 +.11 -1.7tJohnJn N JNJ 3.60f 3.0 16 148.32 121.28 4592 121.47 36018 124.99 121.13 -1.87 -13.1 JohnContl n N JCI 1.04e 3.0 24 44.37 32.89 5771 34.64 30502 36.39 33.86 -1.31 -9.1 JohnsnOut Q JOUT .48f .6 19 77.58 42.75 15 75.04 130 76.07 73.06 +.35 +20.9 JointCorp Q JYNT 8.00 3.41 56 7.21 395 7.40 6.79 -.09 +45.4tJonesEngy N JONE 2.21 .47 1137 .48 5921 .76 .44 -.23 -56.4 JonesLL N JLL .82f .5 29 178.75 112.91 214 170.07 1469 171.86 169.10 +.35 +14.2tJounceTh n Q JNCE 29.25 10.21 480 11.39 4593 11.85 10.21 +.02 -10.7 Jumei Intl N JMEI 27 4.20 2.00 1614 2.41 7864 2.47 2.20 -.03 -17.5 JnprNtwk N JNPR .72 2.6 15 30.44 23.61 4360 27.23 30713 27.47 26.71 +.57 -4.5 JunprPhm Q JNP 15 13.25 3.90 43 8.95 249 9.20 8.35 +.25 +84.5 Jupai n N JP .40f 1.7 23 29.00 7.36 142 22.89 976 24.22 22.51 +.38 +23.8 JustEngy g N JE .41 4 5.91 3.53 328 3.60 1719 3.83 3.58 -16.1 JustEn pfA N JEpA 26.98 21.29 4 23.45 51 24.00 23.01 -.46 -5.7K -:K12 N LRN 57 19.92 12.72 106 15.95 565 16.08 15.72 -.04 +.3 K2M Grp Q KTWO 25.99 16.44 141 22.91 835 22.96 21.39 +1.43 +27.3 KAR Auct N KAR 1.40 2.6 18 56.75 40.27 1079 53.24 4023 54.38 52.44 -.56 +5.4 KB FnclGp N KB 63.96 44.21 103 50.96 656 52.33 50.66 -1.02 -12.9 KB Home N KBH .10 .4 31 38.80 20.68 1734 26.52 6337 26.95 25.49 -.02 -17.0 KBL Merg n Q KBLM 10.00 9.65 9.93 2 9.95 9.90 +2.3 KBL Mg un Q KBLMU 10.50 9.10 10.45 1 10.45 10.45 -.05 +2.9 KBR Inc N KBR .32 1.8 12 21.70 13.36 1733 17.49 9607 18.06 16.85 +.16 -11.8 KBS Fash rs Q KBSF 15.00 1.41 86 5.16 229 5.43 4.99 -.02 +24.6 KCAP Fin Q KCAP .40 12.6 4.00 2.91 69 3.18 260 3.19 3.15 +.02 -6.7 KCAPFn 19 N KAP 1.84 7.2 25.99 25.05 0 25.58 4 25.59 25.53 -.06 +1.1 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 1 25.40 6 25.55 25.40 -.05 +1.2 KEYW Hld Q KEYW 9.62 4.94 791 9.18 3125 9.31 8.14 +.97 +56.4 KKR N KKR 1.31e 5.8 10 24.50 17.96 1353 22.46 14979 22.90 22.05 +.06 +6.6 KKR pfA N KKR.PRA 27.69 25.45 20 27.22 116 27.32 26.90 +.24 +.8 KKR pf B N KKRpB 1.63 6.1 27.37 25.31 10 26.66 54 26.89 26.26 +.14 -.3 KKR Inco N KIO 1.50a 9.4 18.63 15.38 135 15.98 517 16.17 15.97 -.10 -.4 KKR RE n N KREF 1.72e 23.73 18.09 62 20.39 430 20.72 20.18 +.21 +1.9 KLA Tnc Q KLAC 3.00f 2.6 16 123.96 87.93 823 114.32 6033 114.96 109.85 +4.93 +8.8 KLX Q KLXI 29 82.50 45.73 456 72.30 2155 75.23 72.02 -.79 +5.9 KMG Chm N KMG .12 .2 25 70.60 45.65 66 65.61 403 69.25 64.05 -2.75 -.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 66

KT Corp N KT 18.82 12.70 300 13.22 1949 13.24 12.95 +.21 -15.3 KVHInd Q KVHI 12.65 8.83 9 11.20 53 11.30 11.05 +8.2 Kadant N KAI .88f .9 28 114.00 68.60 26 97.75 201 102.15 96.95 -.45 -2.6 Kadmon n N KDMN 5.86 2.05 365 3.60 1192 3.83 3.56 -.15 -.6 KaiserAlu Q KALU 2.20 2.0 35 116.86 80.24 190 108.54 918 110.41 106.88 +1.85 +1.6 Kala Ph n Q KALA 26.75 11.81 85 15.40 602 16.58 14.76 -1.19 -16.7 Kalvista rs Q KALV 15.80 5.48 40 8.85 100 9.09 8.56 -.03 -9.2 Kamada Q KMDA 8.61 3.75 1 4.95 26 5.04 4.80 +.05 +4.2sKaman N KAMN .80 1.1 35 75.08 47.43 93 72.42 984 75.08 72.03 +.27 +23.1 KandiTech Q KNDI 9.90 3.50 233 5.70 788 6.18 5.60 -.35 -16.2 KCSo pf N KSUp 1.00 3.9 29.50 25.22 25.52 2 26.16 25.52 -6.3 KC Southn N KSU 1.44f 1.3 21 114.91 94.70 718 112.04 4227 112.87 107.07 +3.04 +6.5 KapStoneP N KS .40 1.2 12 35.01 20.27 1930 34.46 3155 34.64 34.15 +.02 +51.9 Karyophm Q KPTI 20.39 7.48 669 17.68 3374 20.20 16.79 -2.07 +84.2 KayAnAc n Q KAAC 10.08 9.64 9.85 46 9.85 9.83 -.02 +1.4 KayneAn un Q KAACU 11.18 9.85 10.30 3 10.30 10.12 +.03 +3.4 KaynAEnD N KED 1.60 9.4 19.07 14.10 42 17.07 135 17.90 16.93 -.80 -2.0 KA EngTR N KYE 1.32m 14.1 11.45 8.30 171 9.35 643 9.90 9.27 -.40 -7.1 KA MLP N KYN 1.80 9.8 20.38 14.38 345 18.40 1411 19.18 18.13 -.66 -3.4 KAMLP pfF N KYNpF .88 3.5 25.82 25.07 3 25.10 20 25.16 25.08 -.04 -.6 KAMidsEn N KMF 1.80m 14.0 15.56 11.36 75 12.84 291 13.57 12.63 -.57 -7.0 KaziaTh rs Q KZIA 6.68 1.63 18 5.07 36 5.41 5.01 +.06 +59.4 KeanGrp n N FRAC 19.83 12.51 2349 14.87 8990 16.95 14.34 -1.51 -21.8 KearnyF s Q KRNY .12 .8 55 15.60 12.75 400 14.35 1584 14.45 13.91 -.7 Kellogg N K 2.16 3.3 16 74.28 56.40 4612 65.23 17237 65.57 60.12 +5.04 -4.0 KellySA Q KELYA .30 1.3 12 32.31 21.01 201 22.82 1619 24.89 22.76 +.34 -16.3 KelsoTch g A KIQ .03f 5.6 .88 .24 15 .54 47 .60 .50 +.01 +2.9 Kemet N KEM 26 27.35 11.73 892 18.68 6480 18.96 17.86 +.82 +24.0sKemper N KMPR .96 1.3 23 78.80 36.35 241 76.15 1515 78.80 75.50 -.40 +10.5 Kemper 54 N KMPA 1.84 6.9 28.25 25.40 14 26.58 35 26.58 25.93 +.67 +1.9 KemPhm n Q KMPH 8.40 2.45 52 6.35 475 6.80 6.00 +56.8 Kennamtl N KMT .80 2.1 24 52.52 32.23 612 38.62 2692 40.94 38.39 -1.02 -20.2 KennWils N KW .76 3.8 20.60 15.95 420 19.75 3006 20.00 19.55 +.05 +13.8 KenonHld n N KEN 33.22 12.13 0 15.46 5 16.10 15.17 -.17 -28.6 KY FstFd Q KFFB .40 4.6 36 10.00 8.25 1 8.65 13 9.00 8.60 -.35 -3.4 KeryxBio Q KERX 8.38 3.92 1188 5.25 4341 5.39 4.99 +.05 +12.9 KewnSc Q KEQU .68 2.1 20 34.95 22.80 0 32.50 2 33.10 32.50 -.18 +12.2 KeyEngy N KEG 20.28 8.20 156 17.22 728 18.40 16.61 -.08 +46.1 KeyTrn Q KTCC 16 8.40 6.69 10 8.33 34 8.34 7.97 +.04 +22.1 Keycorp N KEY .48f 2.4 14 22.40 16.28 5811 20.04 41765 20.78 19.89 -.09 -.6tKeycorp pfI N KEYpI 29.97 27.01 739 27.47 913 27.53 26.93 +.37 -5.0 Keysight N KEYS 40 55.21 35.62 943 53.30 5005 54.51 53.14 -.53 +28.1 Kforce Q KFRC .48 1.5 25 33.55 16.75 109 32.70 847 33.15 32.15 +.05 +29.5 KilroyR N KRC 1.82f 2.4 16 77.70 62.91 429 74.74 2102 75.12 71.78 +2.83 +.1 KimballEl Q KE 18 22.45 15.75 33 18.25 156 18.65 17.75 +.30 KimballInt Q KBAL .28 1.7 16 20.97 15.40 127 16.24 409 16.79 16.09 +.02 -13.0 KimbRoy n N KRP 1.68f 8.7 20.24 15.06 11 19.40 149 19.84 18.90 -.10 +19.4 KimbClk N KMB 4.00 3.8 21 134.30 97.10 1581 105.46 9519 105.93 103.49 +1.79 -12.6 Kimco N KIM 1.12 7.5 15 21.24 13.16 1868 14.99 23773 15.24 13.96 +.94 -17.4 Kimco pfI N KIMpI 1.50 6.2 25.49 23.33 5 24.18 159 24.50 23.70 +.51 -4.0 Kimco pfJ N KIMpJ 1.38 6.2 25.61 21.10 17 22.15 90 22.46 21.35 +.68 -11.5 Kimco pfK N KIMpK 1.41 6.2 25.56 21.60 45 22.76 115 22.76 21.98 +.70 -9.4 Kimco pfL N KIMpL 25.99 20.01 16 21.58 107 21.60 20.50 +.70 -12.8 KindMorg N KMI .80f 5.0 22 21.25 14.69 17232 15.89 75778 16.21 15.58 -.18 -12.1 KindM pfA N KMIpA 45.00 29.98 59 31.05 338 31.72 30.45 -.24 -18.2 KindredBio Q KIN 10.15 6.55 136 9.85 408 10.05 9.35 +.30 +4.2 KindredHlt N KND .48 5.4 11.90 5.50 347 8.95 2618 9.00 8.90 -7.7 KingldJw Q KGJI 2 2.50 1.20 15 1.36 225 1.44 1.32 -.07 -32.7 Kingstone Q KINS .40 2.2 28 21.70 13.21 26 17.80 93 17.95 17.65 +.15 -5.3 Kingsway N KFS 6.25 3.65 9 4.45 75 4.69 4.40 -.10 -11.9 KingtoneW Q KONE 9.90 2.63 11 7.80 153 8.49 6.65 +1.06 +82.2stKiniksaPh n Q KNSA 24.64 19.05 363 19.41 2387 24.64 18.54 -.3 Kinross g N KGC 28 4.91 3.48 5157 3.60 26622 3.67 3.56 +.01 -16.7 KinsaleCp n Q KNSL .28 .5 55.45 34.41 38 54.33 279 54.81 52.83 +.60 +20.7sKirbyCp N KEX 38 92.15 59.25 512 90.15 1635 92.15 89.65 -.10 +35.0 KirklLak n N KL .02e 19.83 11.52 534 18.54 2432 19.70 18.40 -1.00 +20.7 Kirklands Q KIRK 34 13.42 8.17 65 10.58 888 10.69 10.20 +.17 -11.6 KiteRlty N KRG 1.27 8.4 5 21.57 13.87 315 15.11 2926 15.31 14.65 +.37 -22.9 KitovPh n Q KTOV 3.44 1.27 607 2.05 2633 2.86 1.89 -.71 -10.1 KlondexM g A KLDX 3.89 1.29 1077 2.51 3929 2.55 2.46 +.04 -3.8 KnSwftT rs N KNX .24 .6 25 51.94 32.80 1379 40.45 11656 42.18 39.61 -.18 -7.5 Knoll Inc N KNL .60 3.0 14 24.00 16.57 242 19.87 1030 20.88 19.70 -.69 -13.8 KnotOffsh N KNOP 2.08 10.1 24.00 19.15 265 20.50 695 20.55 20.00 +.25 -1.2 Knowles N KN 12 19.13 10.95 447 14.47 3178 14.67 14.28 +.14 -1.3 Kohls N KSS 2.44 3.7 13 69.48 35.16 4260 65.28 44462 66.04 59.85 +1.61 +20.4 KonaGrill Q KONA 5.00 1.50 31 2.80 314 3.00 2.51 -.10 +60.0 KopinCp Q KOPN 4.60 2.80 101 3.34 824 3.42 3.21 +.01 +4.4 Koppers N KOP 1.00 2.5 11 51.80 33.90 63 40.05 379 41.10 39.80 -.30 -21.3 KoreaElc N KEP 20.38 14.12 179 15.89 1267 16.54 15.81 -.43 -10.3 KoreaFd N KF 4.50e 44.64 38.03 7 41.10 21 42.19 40.60 +.17 -.4 KornFer N KFY .40 .7 24 56.18 31.53 104 54.95 1144 56.18 54.16 +.40 +32.8 KornitDig n Q KRNT 21.80 11.70 117 16.70 911 16.85 15.55 +.15 +3.4 KosmosEn N KOS 8.62 5.15 2143 7.10 18413 7.89 6.97 -.73 +3.6 Koss h Q KOSS 3.58 1.40 25 2.15 84 2.54 2.13 -.07 -30.4 KraftHnz n Q KHC 2.50 4.3 16 93.88 54.11 3286 57.77 18598 58.12 56.20 +.98 -25.7 KrNwChin s N KFYP 44.18 30.07 1 34.90 7 35.38 34.53 +.36 +4.3 KrS ChIn n N KWEB 68.39 53.99 285 60.26 1872 61.14 59.60 +.15 +2.8 KranChinA N KBA 9.93e 39.22 28.68 1179 33.72 5545 34.87 33.55 -.60 -2.1 KraneChCm N KCNY .22e .6 37.87 32.68 5 36.86 13 37.39 36.76 -.02 +5.0 KranShFtse N KEMP 29.85 23.75 26.01 1 26.27 26.01 -.07 -2.2 KrnOnBelt n N OBOR 28.16 24.47 2 25.36 16 25.90 25.27 -.11 -.8 KrS CnTc n N KEMQ 28.97 23.87 47 25.05 387 25.20 24.78 +.31 -1.9 KratonCp N KRA 16 53.99 30.70 123 48.73 798 51.11 48.20 -1.35 +1.2 KratosDef Q KTOS 13.93 8.90 421 11.07 6372 11.25 10.66 -.06 +4.5 Kroger s N KR .50 2.0 13 31.45 19.69 23180 24.61 76167 25.08 24.25 -.28 -10.3 KronosWw N KRO .68 2.7 9 29.49 17.11 407 25.27 2184 25.95 24.69 +.47 -1.9 KrystlBio n Q KRYS 12.00 8.03 77 10.31 152 11.20 10.11 -.69 -2.0 Kulicke Q KLIC 48 28.71 18.22 690 22.55 2744 22.93 21.79 +.57 -7.3 KuraOnc n Q KURA 24.03 5.90 168 17.05 1129 17.95 16.80 +.15 +11.4 Kyocera N KYO 71.92 53.79 18 60.33 71 61.35 58.90 +.07 -7.9L -:L Brands N LB 2.40 6.8 10 63.10 30.70 5801 35.50 33576 36.00 32.71 +1.76 -41.0 L-3 Tch N LLL 3.20 1.6 19 218.71 161.04 475 198.08 3389 199.10 193.14 +4.02 +.1 LCI Inds N LCII 2.40f 2.7 15 132.73 85.66 106 87.80 820 93.40 86.65 -3.85 -32.5 LCNB Corp Q LCNB .64 3.4 15 22.84 18.05 3 19.05 42 19.40 18.70 +.15 -6.8tLG Display N LPL 17.05 10.17 376 10.26 2545 10.47 10.16 -.14 -25.4 LGI Homes Q LGIH 11 81.88 31.79 283 61.10 1723 61.81 56.58 +1.33 -18.6 LGL Grp A LGL 19 6.70 4.25 6 5.38 47 5.59 5.31 -.16 -4.2 LHC Grp Q LHCG 37 76.91 56.76 158 75.67 934 76.07 73.09 +.33 +23.5 LKQ Corp Q LKQ 18 43.86 29.60 2161 30.76 10809 30.99 29.65 +.28 -24.4 LM FdgA n Q LMFA 6.65 .55 98 .62 6372 1.07 .60 -.01 -60.7 LMP CapIn N SCD 1.24f 9.4 14.75 12.22 22 13.13 147 13.30 13.08 +.05 -5.9sLPL Fincl Q LPLA 1.00 1.4 25 73.28 37.92 490 71.01 3388 73.28 70.09 +.54 +24.3 LRAD h Q LRAD .04 1.8 2.58 1.46 29 2.22 123 2.29 2.19 +.01 -10.8tLSB Inds N LXU 11.71 5.23 129 5.19 588 5.70 5.12 -.31 -40.8 LSC Com N LKSD 1.04f 8.5 22.43 11.58 301 12.30 1686 12.65 11.86 -.17 -18.8 LSI Ind lf Q LYTS .20 3.5 26 9.54 4.99 98 5.65 481 5.75 5.40 +.05 -17.9 LTC Prp N LTC 2.28f 5.7 17 52.85 34.46 122 40.13 1302 40.36 38.62 +1.31 -7.9 LaJollaPh Q LJPC 41.36 22.68 143 32.90 1057 33.28 31.43 -.04 +2.2sLaQuinta N LQ 69 21.15 13.62 705 20.66 4811 21.15 20.50 -.18 +11.9 LaZBoy N LZB .48 1.5 21 34.25 23.15 174 31.75 1819 32.35 31.20 +.25 +1.8sLabCp N LH 21 181.72 137.83 1506 182.14 3462 184.33 174.20 +5.93 +14.2sLadderCap N LADR 1.26 8.3 14 15.48 12.83 872 15.20 3399 15.48 15.15 -.21 +11.5 LadThalFn A LTS .04 1.1 3.84 2.11 171 3.64 825 3.80 3.52 -.14 +15.2 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 8 25.18 106 25.27 25.02 -.07 -.5tLadThal27 n A LTSL 1.63 6.8 25.16 23.60 5 24.05 94 24.50 23.60 -.45 -3.5sLakeShBc h Q LSBK .40 2.3 43 17.94 15.41 15 17.48 27 18.00 17.05 -.27 +1.9 LakeldB Q LBAI .46f 2.3 18 21.90 15.06 77 20.15 432 20.55 19.75 +.10 +4.7 Lakelnd s Q LKFN 1.04f 2.1 20 52.43 41.30 42 49.31 231 50.00 48.47 +.37 +1.7 LakeInd Q LAKE 11 17.18 10.75 46 15.00 316 16.25 14.75 -.70 +3.1 LamResrch Q LRCX 4.40f 2.2 20 234.88 139.24 2262 202.03 11941 205.32 196.50 +6.54 +9.8 LamarAdv Q LAMR 3.64 5.3 23 79.17 61.36 219 68.57 1807 69.04 67.40 +.19 -7.6 LambWst n N LW .77 1.2 24 68.70 42.58 924 65.43 4214 67.37 64.17 -1.36 +15.9 LancastrC Q LANC 2.40 1.9 30 135.86 113.34 49 126.57 648 128.27 124.75 +.47 -2.0 Landcad n Q LCA 11.00 9.89 141 10.15 3439 10.24 10.10 -.01 +2.1 Landcad un Q LCAHU 13.08 10.40 1 11.09 383 11.96 10.88 +.10 +5.4 Landec Q LNDC 18 14.95 11.42 22 14.05 146 14.05 13.50 +.35 +11.5 LandBncp Q LARK .80b 2.8 29 30.48 25.73 7 28.49 21 28.49 27.47 +1.07 -1.7tLandmInfr Q LMRK 1.47 10.6 22 18.75 13.88 73 13.90 201 14.45 13.75 -.45 -23.2 LandIn pfA Q LMRKP 2.00 8.4 26.14 21.76 2 23.89 20 23.94 23.32 +.04 -5.4 LndInf un B Q LMRKO 1.98 8.3 25.76 22.15 6 23.96 47 24.25 23.51 +.56 -6.1sLandInf pfC Q LMRKN 1.75 7.5 25.22 22.17 1 23.30 16 25.22 23.24 +.00 -3.9 LandsEnd Q LE 22 23.95 10.55 84 19.70 621 20.35 19.20 -.15 +.8 Landstar Q LSTR .60 .5 25 118.60 80.00 135 113.05 1333 114.43 110.20 +2.00 +8.6 Lannett N LCI 6 30.35 13.15 403 16.65 3461 17.15 16.00 +.50 -28.2tLantheus n Q LNTH 5 24.45 13.55 396 14.55 1825 14.60 13.55 +.30 -28.9sLantronix Q LTRX 3.13 1.78 72 3.08 534 3.13 2.72 +.31 +52.5 LaredoPet N LPI 4 13.46 7.41 5931 8.61 19830 10.35 8.41 -1.02 -18.9 LVSands N LVS 3.00 3.8 22 79.84 58.04 1533 79.35 9515 79.82 78.08 +1.44 +14.2sLaSalleH N LHO 1.80 5.3 19 34.16 24.10 1419 33.91 46787 34.16 33.60 +2.01 +20.8 LaSalH pfI N LHOpI 1.59 6.4 25.80 23.87 3 25.00 100 25.14 24.74 +.57 -.4 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 8 25.05 130 25.18 24.66 +.65 -2.7 Latam Air N LTM 17.39 10.80 546 12.94 3658 13.57 12.49 -.18 -6.9 LatAmDisc N LDF .03e .3 13.25 10.09 13 10.38 41 10.77 10.36 -.14 -9.7 LattDvMkt N RODM .62e 2.1 31.02 26.80 53 29.42 907 29.92 29.37 -.16 +.7 LattEmMkt N ROAM .43e 1.8 28.12 23.04 1 24.28 206 24.55 23.90 -.07 -5.8 Latt RE n N RORE 16.02 13.27 0 14.61 40 14.61 14.20 +.48 -5.7 LattUSEqt N ROUS .39e 33.42 27.24 2 31.85 61 32.17 31.72 -.03 +1.8 LattGblSC N ROGS .57e 1.8 33.42 27.98 4 32.46 31 32.73 32.25 +.06 +2.8 HrtLoVol n N LVIN 29.40 25.52 0 28.03 1 28.08 27.81 +1.0 Lattice Q LSCC 7.10 5.05 265 5.50 1563 5.70 5.48 -.13 -4.8 LaureatE n Q LAUR 18.96 10.46 872 15.83 4189 16.17 14.30 +1.54 +16.7 Lawsn Q LAWS 7 28.00 18.70 3 24.05 22 25.00 23.60 -.65 -2.8 Layne Q LAYN 16.96 6.98 104 15.16 1298 16.00 14.98 -.81 +20.8 LazGlobTR N LGI .95 5.1 19.39 15.68 33 18.61 202 18.70 18.50 +.14 +3.4 Lazard N LAZ 1.76f 3.2 15 60.00 40.50 373 54.28 1935 55.78 53.18 -.74 +3.4 LazWldDiv N LOR .69 6.2 12.63 10.74 8 11.04 55 11.19 10.97 -.01 -5.1 Lazydays n Q LAZY 30 11.10 8.28 13 9.03 110 9.62 8.50 +.72 -18.6 LeMaitreV Q LMAT .28 .9 37 41.28 25.05 117 32.51 635 34.56 32.02 -1.86 +2.1 LeadgBr g Q LBIX 3.75 .74 19 1.19 70 1.22 1.14 -.02 -27.0sLeafGrp N LFGR 10.20 6.35 24 9.85 157 10.20 9.50 -.10 -.5 LeapTh n Q LPTX 10.25 4.90 16 8.54 240 9.05 8.11 +.40 +36.9sLearCorp N LEA 2.80f 1.4 14 204.99 135.62 424 198.63 2568 204.99 197.81 -3.13 +12.4 Lee Ent N LEE 6 2.75 1.75 174 2.50 591 2.50 2.30 +.15 +6.4 LegacyAc n N LGC 9.91 9.51 0 9.63 873 9.66 9.62 -.03 LegacyA un N LGC/U 10.10 9.82 1 10.01 422 10.10 10.00 -.06 +.7 LegacyRes Q LGCY 10.54 1.07 2373 5.11 10580 8.84 4.66 -2.90 +217.4 LegcyR pf Q LGCYP 2.00 21.4 18.05 3.69 30 9.34 136 16.12 8.50 -6.16 +98.7 LegcyR pfB Q LGCYO 2.00 25.5 15.90 3.69 248 7.85 843 14.45 7.52 -5.50 +67.4 LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 120 42.82 1287 44.46 42.14 -.69 +1.4 LeggMason N LM 1.36f 3.5 11 47.13 36.24 291 38.77 2322 39.79 38.38 -.28 -7.6 LegMas56 n N LMHA 28.47 25.57 10 26.31 221 26.43 25.81 +.44 -3.5 LegM 5,4 56 N LMHB 25.73 23.37 20 24.45 182 24.53 24.06 +.34 -3.2 LM DevDvr Q DDBI 31.49 27.53 0 29.69 5 30.16 29.69 -.37 LM EMDvr Q EDBI 35.60 29.72 0 31.21 3 31.36 30.92 +.00 -5.5 LM USDvrs Q UDBI 32.99 29.13 31.76 4 31.78 31.76 +.34 +.7 LM LoVHiD Q LVHD 32.10 28.75 32 29.60 496 29.64 29.26 +.38 -6.1 LM IntLoV N LVHI 29.13 25.85 10 27.35 22 27.79 27.17 -.29 -3.0 LM EM LoV N LVHE 31.44 26.58 0 28.89 4 28.94 27.78 +.22 +5.0 LM Gl Inf n Q INFR 30.39 27.00 27.60 13 27.91 27.60 -.12 -6.4sLM SC Qu n Q SQLV 29.22 23.33 2 29.04 8 29.22 28.90 -.07 +6.6 LeggPlat N LEG 1.52f 3.7 19 53.96 39.57 815 41.63 3560 42.75 41.30 -.49 -12.8 LeidosHld N LDOS 1.28a 2.1 21 70.11 50.94 652 60.26 3380 61.86 59.65 -1.05 -6.7sLeisAcq un Q LACQU 10.02 9.30 10.00 14 10.02 9.98 +.05 +.9 LejuHldgs N LEJU .20e 3.11 .96 147 1.15 447 1.25 1.10 -.09 -20.1 LendgTree Q TREE 404.40 152.08 206 259.85 832 284.39 258.18 -18.85 -23.7 LendingClb N LC 6.56 2.57 1995 3.37 16044 3.48 3.23 -.04 -18.4 LennarA N LEN .16 .3 14 72.17 49.52 4283 53.39 18034 53.75 50.21 +1.36 -15.6 LennarB N LEN/B .16 .4 11 58.65 40.31 50 43.09 312 43.29 40.35 +1.24 -16.6 Lennox N LII 2.56f 1.2 28 223.05 160.18 214 207.32 1107 208.19 202.35 +3.46 -.5 Leo Hld un N LHC 10.90 9.40 1 10.05 103 10.06 9.99 +.8 LevelBr n A LEVB 5.52 3.50 16 4.78 445 5.31 4.48 +.10 +9.9 LevOneBc n Q LEVL 60 30.79 27.05 21 28.43 132 28.90 28.35 -.22 -2.8 LexiPhm rs Q LXRX 18.00 7.67 670 9.61 3310 10.20 9.37 -.40 -2.7 LexnFint n Q LX 20.00 10.15 234 15.04 2383 18.21 14.50 -3.19 +8.2 LexRltyTr N LXP .71f 8.5 11 10.65 7.59 882 8.38 7270 8.50 8.13 +.22 -13.2 LexRT pfC N LXPpC 3.25 6.7 54.43 48.25 1 48.25 2 48.77 48.25 -.55 -6.0 LianlouSm Q LLIT 3.69 1.05 2 1.83 34 1.89 1.77 +.05 +4.3 Libbey A LBY .47 7.2 10.30 4.60 403 6.56 1951 7.24 5.28 -.55 -12.8 LbtyASE N USA .72e 11.3 6.80 5.52 895 6.38 3694 6.44 6.34 +.03 +1.3 LbtyASG N ASG .38e 6.4 6.49 4.70 57 5.97 576 6.21 5.93 -.15 +7.8 LibBrdbdA Q LBRDA 104.35 68.20 161 70.96 1055 71.18 69.58 +.31 -16.6 LibBrdbdC Q LBRDK 104.66 69.16 931 71.29 5073 71.57 69.92 +.34 -16.3 LibExpA n Q LEXEA 58.20 35.89 166 42.40 983 42.55 40.66 +1.63 -4.4 LibtyGlobA Q LBTYA 39.73 28.00 1663 28.70 10995 29.39 28.47 -.52 -19.9tLibtyGlobB Q LBTYB 39.00 28.65 0 28.70 85 30.30 28.65 -.80 -19.3 LibtyGlobC Q LBTYK 37.86 27.08 3190 27.80 16680 28.61 27.69 -.66 -17.8 LibLA A n Q LILA 24.00 18.26 142 21.78 883 22.29 21.19 +.46 +.9 LibLA C n Q LILAK 23.92 17.90 230 21.81 1766 22.28 21.35 +.48 +2.0sLibMSirA n Q LSXMA 46.75 38.60 416 46.01 3109 46.75 45.22 -.44 +16.0sLibMSirC n Q LSXMK 46.67 38.30 267 45.93 2761 46.67 45.28 -.62 +15.8 LibMBrA n Q BATRA 26.52 21.35 53 24.83 495 25.60 24.75 -.17 +12.6 LibMCFor Q FWONK 41.14 28.37 741 30.83 4824 32.34 30.70 -1.06 -9.7 LibMAFor Q FWONA 39.37 27.22 462 29.79 1732 30.77 29.59 -.64 -9.0 LibMBrC n Q BATRK 26.20 21.53 141 24.95 765 25.85 24.87 -.30 +12.3sLibOilSv n N LBRT 63 23.90 16.00 492 21.44 2834 23.90 20.79 -1.46 -6.4 LibtProp N LPT 1.60 3.7 15 45.40 37.77 491 42.96 3699 43.18 42.15 +.64 -.1 LibertyTax Q TAX .64 6.2 11 15.00 7.75 20 10.35 140 10.70 10.15 -.15 -5.9 LibTripA A Q LTRPA 14.55 7.90 801 13.60 3249 13.70 12.75 +.85 +44.3 LifeStorg N LSI 4.00 4.4 32 93.16 69.00 296 91.42 2121 92.60 89.14 +1.67 +2.6 LifePtHlth Q LPNT 51 67.95 41.45 185 53.25 1746 56.20 52.70 -2.00 +6.9 LifetimeBr Q LCUT .17 1.6 18 20.20 10.00 17 10.90 1290 10.95 10.05 +.30 -33.9 Lifevant rs Q LFVN 6.84 2.86 37 4.80 186 4.98 4.60 -.04 +.8 LifewayFds Q LWAY 17 10.75 4.76 16 5.18 100 6.15 5.16 -.88 -35.3sLigandPh Q LGND 61 196.56 107.65 277 189.25 1900 196.56 184.02 -5.74 +38.2 LightPath Q LPTH 4.10 1.97 82 2.08 530 2.14 2.05 -.02 -6.3 Lightbrdg rs Q LTBR 4.80 .94 752 1.12 1493 1.15 1.04 +.05 -8.2 LightInBox N LITB 3.46 1.61 4 2.10 85 2.34 2.09 -.14 -8.7sLilisEn n A LLEX 6.00 2.96 996 5.77 5497 6.00 4.47 +1.34 +12.9 Limbach n Q LMB 15.22 11.14 9 12.24 131 12.43 11.38 +.16 -11.5 LimelghtN Q LLNW 6.05 2.72 817 5.07 3052 5.35 5.01 -.14 +15.0 Limoneira Q LMNR .25 1.0 21 26.06 18.21 8 24.45 55 24.95 24.05 -.13 +9.2 LincEdSv Q LINC .08 4.4 3.74 1.49 4 1.83 19 2.03 1.80 -.08 -9.4 LincElec Q LECO 1.56 1.8 25 101.34 81.48 133 88.15 1144 91.61 87.75 -1.10 -3.7 LincNat N LNC 1.32 1.9 10 86.68 63.32 878 68.88 6683 70.93 68.24 -.10 -10.4sLindbladEx Q LIND 66 13.00 8.66 138 12.50 994 13.00 12.49 -.01 +27.7sLindsay N LNN 1.20 1.2 49 100.40 83.57 43 100.57 305 100.61 95.42 +2.87 +14.0 LineCp n N LN 47.81 33.91 125 35.62 583 35.99 35.05 +.06 -13.1 LionsGat A N LGF/A .09p 36.48 21.54 1138 24.46 4400 24.89 23.03 +.17 -27.7 LionsGat B N LGF/B 34.41 19.97 659 23.00 2440 23.43 21.70 +.35 -27.5 Lipocine Q LPCN 5.33 1.03 69 1.22 616 1.32 1.18 -.08 -64.5 LiqTech A LIQT .84 .25 650 .71 2664 .80 .65 -.01 +25.5 Liquidity Q LQDT 7.65 4.34 53 5.60 287 5.75 5.48 +15.5 LithiaMot N LAD 1.16f 1.2 12 127.99 86.05 155 97.60 1341 98.89 96.24 +.64 -14.1 Littelfuse Q LFUS 1.48 .7 44 226.33 157.91 142 215.39 725 217.47 211.09 +4.91 +8.9 LivaNova n Q LIVN 28 92.31 54.67 381 82.00 1671 85.47 81.99 -1.86 +2.6 LiveNatn N LYV 49.11 33.84 683 43.37 6433 44.99 43.17 -.94 +1.9 LiveOakB n Q LOB .12 .4 12 30.05 20.75 155 29.60 516 29.90 28.95 +.38 +24.1 LiveVent rs Q LIVE 26.50 9.11 13 12.24 64 12.87 12.15 -.18 -23.4 LiveXLve n Q LIVX 10.25 3.43 44 3.85 739 5.75 3.53 -1.10 -3.9sLivePrsn Q LPSN 19.20 9.43 359 19.10 1596 19.20 18.45 +.30 +66.1 LloydBkg N LYG .47a 13.5 4.21 3.26 4916 3.51 15104 3.63 3.48 -.04 -6.4 LockhdM N LMT 8.00 2.5 39 363.00 273.73 1020 320.80 6794 329.13 314.13 +.35 -.1 Loews N L .25 .5 14 53.59 45.01 916 49.73 4361 51.67 49.50 -1.58 -.6 Logitech Q LOGI .63e 1.5 30 43.54 32.66 128 40.72 881 41.00 40.06 +.13 +21.0 LogMeIn Q LOGM 1.20 1.1 99 134.80 103.00 798 109.40 2635 112.90 107.55 -1.85 -4.5tLomaNeg n N LOMA 14 26.89 10.84 2564 12.62 10015 15.78 10.84 -2.64 -45.2sLoneRs n Q LONE 7.35 2.43 465 6.53 1498 7.35 6.36 -.65 +64.5 LoopInd n Q LOOP 19.00 11.00 18 11.72 104 12.23 11.00 -.43 -19.1 LoralSpac Q LORL 59 51.75 37.40 66 38.85 174 39.95 38.45 -.55 -11.8 LaPac N LPX .13p 15 31.19 22.07 2139 29.05 7822 29.45 28.32 +.60 +10.6 Lowes N LOW 1.64 1.7 22 108.98 70.76 7597 96.69 59369 97.49 85.58 +10.35 +4.0sLoxoOncol Q LOXO 175.99 44.02 285 165.71 1845 175.99 163.48 -4.73 +96.9 Lubys N LUB 3.43 2.35 48 2.70 298 2.70 2.48 +.18 +2.3slululemn gs Q LULU 56 106.68 47.26 1536 106.18 9980 107.49 102.02 +3.36 +35.1 LumberLiq N LL 41.33 19.41 669 21.47 4424 21.57 19.92 +1.15 -31.6 Lumentm n Q LITE 17 74.40 41.95 845 63.35 4125 64.46 61.60 +.95 +29.6sLuminex Q LMNX .24 .9 36 27.90 18.62 422 27.31 3459 27.90 27.02 +.11 +38.6 LunaInn h Q LUNA 4.00 1.16 62 3.38 375 3.42 3.20 -.02 +39.1 LuthBur n Q LBC .07e 13.60 11.02 110 12.35 282 12.87 12.24 -.40 +2.6tLuxoft N LXFT 16 66.05 32.00 1329 33.00 5421 43.50 31.50 -8.90 -40.8 Lydall N LDL 14 60.00 37.50 42 41.90 256 42.45 41.00 +.05 -17.4 LyonBas A N LYB 4.00f 3.5 9 121.95 78.01 2545 113.76 10796 119.39 113.05 -2.46 +3.1M -:M&T Bk N MTB 3.20f 1.8 20 197.37 141.12 424 179.08 2629 185.61 177.43 -2.75 +4.7 MACOM Q MTSI 65.99 15.46 872 22.53 3284 23.20 21.84 -.12 -30.8 MAG Slv g A MAG 13.84 9.29 177 11.93 787 12.00 11.44 +.41 -3.5 MAM Soft Q MAMS 20 9.42 6.10 8 8.33 41 8.49 8.14 +.32 +10.9sMB Fncl Q MBFI .96f 1.9 20 51.33 38.29 654 50.56 16116 51.33 48.97 +6.91 +13.6 MB Fin pfC Q MBFIO .39p 26.48 24.20 25 25.36 187 25.62 25.08 +.45 -3.5 MBIA N MBI 10.97 6.04 770 8.59 4061 9.06 8.53 -.03 +17.3 MBT Fnl Q MBTF .28f 2.6 16 11.55 9.25 15 10.65 154 10.70 10.30 +.40 +.5 MCBC n Q MCFT 19 31.26 16.82 93 30.06 621 31.07 29.96 -.67 +35.3 MDC N MDC 1.20 3.8 11 35.18 26.45 562 31.64 2934 31.86 29.75 +1.09 -.8 MDC Pr gs Q MDCA .84 19.1 1 12.26 3.80 442 4.40 3023 4.60 4.30 -.10 -54.9 MDU Res N MDU .79 2.8 23 29.28 24.29 519 27.75 2357 28.00 27.46 +.21 +3.2 MEI Phrm Q MEIP 3.55 1.62 479 3.13 2257 3.55 2.89 -.33 +49.0 MER Tel rs Q MTSL 4.49 1.31 64 1.48 276 1.75 1.42 +.07 -29.9 MFA Fncl N MFA .80 10.3 10 8.90 6.72 1333 7.73 5726 7.80 7.67 +.03 -2.4 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 25.82 7 26.08 25.82 +.01 -2.0 MFA pfB N MFApB 1.88 7.4 25.89 23.96 4 25.40 48 25.43 25.18 +.25 +.4 MFC Bcp N MFCB 9.62 5.69 5 6.23 34 6.33 6.13 -.10 -20.0 MFS CAMu A CCA .60 5.8 14.00 10.24 11 10.29 35 10.35 10.24 +.04 -10.6 MCR N MCR .72a 9.1 8.76 7.90 171 7.92 449 8.00 7.90 +.01 -6.6 MGF N MGF .41 9.1 5.01 4.46 30 4.49 172 4.52 4.46 +.02 -6.3 MFS HInM N CXE .30 6.1 5.51 4.84 19 4.91 177 4.94 4.87 +.04 -6.3 MFS HYMu N CMU .28 6.1 4.89 4.37 30 4.54 178 4.61 4.54 -.03 -1.7tMFS IHI N CIF .25 9.5 3.03 2.56 53 2.62 679 2.64 2.56 -.01 -10.9 MIN N MIN .42 11.0 4.35 3.82 133 3.84 859 3.85 3.82 +.02 -7.5 MFS InvG N CXH .50 5.5 10.33 9.08 16 9.20 95 9.23 9.15 +.02 -5.3tMMT N MMT .52 9.3 6.29 5.59 231 5.61 702 5.66 5.59 +.01 -7.6 MFM N MFM .38 5.9 7.41 6.41 32 6.55 277 6.60 6.49 +.01 -4.7tMFV N MFV .58 10.3 6.84 5.49 26 5.64 129 5.79 5.49 -.10 -4.8 MGE Engy Q MGEE 1.29 2.2 28 68.70 51.05 48 58.90 200 59.30 57.02 +1.70 -6.7 MGIC Inv N MTG 8 16.21 9.97 3947 10.49 16153 10.78 10.31 -.20 -25.7 MGMGrPr n N MGP 1.68 31.83 25.31 202 29.38 2545 29.52 28.45 +.87 +.8 MGM Rsts N MGM .48 1.5 9 38.41 29.53 3896 31.45 31480 32.88 30.91 -.89 -5.8 MGP Ing Q MGPI .32a .4 55 98.65 47.64 196 87.43 738 89.86 84.48 +.85 +13.7 MI Acq n Q MACQ 11.41 8.34 3 10.48 234 10.55 10.36 +.02 +2.8 MI Acq un Q MACQU 12.95 10.17 2 11.02 2 11.02 11.00 -.02 +3.8 MI Homes N MHO 13 37.41 24.08 229 28.58 1000 29.08 27.89 -.01 -16.9 MKS Inst Q MKSI .80f .7 16 128.28 65.90 302 112.60 1931 114.15 110.05 +2.20 +19.2 MMA Cap Q MMAC 4 30.58 18.00 6 27.85 25 28.00 26.25 -.15 +14.6 MPLX LP N MPLX 2.47f 6.9 32 39.38 30.88 1646 35.55 9885 37.48 34.73 -.55 +.2sMRC Glbl N MRC 21 21.31 14.01 539 20.40 3037 21.31 20.22 -.41 +20.6sMSA Safety N MSA 1.52f 1.7 52 93.13 65.95 101 90.62 776 93.13 89.35 -.50 +16.9sMSB Fin Q MSBF .87a 4.5 19.55 16.85 1 19.42 10 19.55 19.05 +.37 +9.1 MSC Ind N MSM 2.32 2.5 17 99.94 65.42 218 91.33 2499 95.84 90.20 -2.97 -5.5 MSCI Inc N MSCI 1.52 1.0 43 162.29 99.82 376 159.34 2227 159.94 155.88 +3.14 +25.9 MSG Netw N MSGN 9 26.30 16.25 282 19.95 1787 20.50 19.25 -.10 -1.5sMTGE Inv Q MTGE 2.00 10.1 6 20.05 16.15 405 19.90 4238 20.05 19.78 +.05 +7.6 MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 25.95 14 26.25 25.79 +.16 -.6 MTS Q MTSC 1.20 2.3 14 57.50 42.00 48 53.05 296 54.95 52.55 -.93 -1.2 MTchAc un Q MTECU 10.52 9.94 1 10.35 3 10.36 10.29 +.04 +2.8sMV OilTr N MVO .76e 7.7 8 10.50 4.80 44 9.83 186 10.50 9.56 +.01 +17.0 MVB Fin n Q MVBF .10 .5 20.40 16.93 2 18.41 13 18.99 18.39 -.39 -8.4 MVC Cap N MVC .60 6.0 10.97 8.73 13 10.08 130 10.15 10.02 +.02 -4.5 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 4 25.50 49 25.54 25.30 +.05 -1.3 MYOS Q MYOS 2.38 1.03 14 1.61 95 1.70 1.50 +.11 +18.7 MYR Grp Q MYRG 25 39.69 23.00 40 38.43 306 39.58 37.31 -.28 +7.6 MacQUtlDv N MFD 1.20 10.3 14.75 11.44 27 11.66 179 12.39 11.58 -.13 -6.2 MacQGInf N MGU 1.48 6.6 26.50 21.32 27 22.48 102 22.75 22.38 -.02 -12.8sMacatawa Q MCBC .24 2.0 20 11.80 8.87 27 11.83 172 11.88 11.27 +.48 +18.3 Macerich N MAC 2.96 5.4 30 69.73 52.12 667 54.75 4244 55.76 53.55 -.09 -16.6 MackCali N CLI .80 4.3 9 28.51 15.86 456 18.66 3144 18.66 17.43 +1.15 -12.6 MackFn Q MFNC .48 3.1 14 16.80 13.51 10 15.69 30 15.85 15.30 -.36 -1.3 Macquarie N MIC 5.24e 13.8 7 79.51 36.20 827 38.01 6498 38.61 37.14 +.99 -40.8 MacroGen Q MGNX 32.74 14.36 273 22.68 836 22.95 21.12 +.93 +19.4sMacys N M 1.51 4.4 11 35.11 17.41 5699 34.13 52703 35.11 32.91 +.17 +35.5 MadCvCall N MCN .72 9.6 8.15 7.09 42 7.51 186 7.57 7.47 +.02 -2.7 MadSqGd n N MSG 82 270.29 189.96 90 265.57 586 270.00 260.76 -1.26 +26.0 MadStSec N MSP 1.04 8.8 12.30 10.72 6 11.79 28 11.88 11.77 +.7 MadrigP rs Q MDGL 154.75 13.09 404 114.88 885 134.40 110.26 -17.09 +25.2 Magal Q MAGS 6.48 4.13 7 5.35 46 5.52 5.29 -.17 +5.7 MagellnHlt Q MGLN 22 112.25 67.50 106 90.35 973 92.00 87.50 -1.20 -6.4 MagellMid N MMP 3.75f 5.5 20 75.82 54.82 819 68.60 4321 70.05 66.87 -.86 -3.3 MagicSft Q MGIC .26e 3.0 22 9.50 7.60 14 8.65 106 8.85 8.45 +.15 +3.2 MagicJack Q CALL 8.65 5.55 64 8.45 358 8.50 8.40 +.05 sMagna g s N MGA 1.32f 2.1 11 67.47 43.18 779 64.36 4386 67.47 63.69 -1.47 +13.6 MagnaChip N MX 7 13.40 8.40 202 11.10 1822 11.50 10.80 +.25 +11.6tMagneG rs Q MNGA 38.70 .52 659 .47 3553 .62 .46 -.14 -90.3 MaidenH Q MHLD .60 7.6 11.95 5.55 185 7.85 1345 7.90 7.25 +.55 +18.9 Maiden prA N MHpA 2.06 9.7 25.71 18.80 34 21.22 134 21.32 20.84 +.25 -14.1 Maiden pfC N MHpC 1.78 9.0 26.67 16.73 26 19.69 181 19.91 19.17 +.04 -19.4 MaidnH pfD N MHpD 1.68 9.1 25.05 14.85 19 18.38 99 18.50 17.95 +.28 -12.2 MaidenHld n N MHLA .60 2.9 27.28 16.68 8 20.42 40 21.09 20.01 +.09 -11.2 MaidHld 43 N MHNC 1.94 9.2 27.34 18.64 11 21.15 45 21.67 21.10 -.41 -13.4 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 129 38.46 843 38.60 38.31 +.11 -3.2 MainSDTMu N MMD 1.18 6.0 20.49 18.54 65 19.67 262 19.70 19.02 +.65 -.8 Majesco n A MJCO 6.43 4.35 2 5.55 8 5.59 5.40 +.03 +3.4 MMyTrip Q MMYT 38.10 22.40 185 35.80 1139 36.05 34.55 +.90 +19.9sMalibuBoat Q MBUU 33 44.18 23.00 105 42.78 1003 44.18 42.00 -.69 +43.9 Mallinckdt N MNK 49.12 11.65 1695 16.50 12216 16.59 15.69 +.80 -26.9 MalvernBc Q MLVF 14 28.20 21.00 11 25.15 30 25.50 23.58 +.15 -4.0sMamEngy n Q TUSK 36.66 10.88 320 31.15 1309 36.66 30.63 -4.12 +58.7 ManTech Q MANT 1.00f 1.9 18 62.24 37.02 196 53.35 736 54.52 52.82 -.44 +6.3 MgdDInvG N MZF .74 5.2 14.35 13.05 20 14.20 132 14.25 14.13 +.05 +5.7 ManchUtd N MANU .36 1.7 1 22.15 15.86 16 21.05 110 21.15 20.50 +.35 +6.3 ManhAssc Q MANH 27 54.21 39.10 472 42.72 1779 44.67 42.61 -1.19 -13.8 ManhBrCa Q LOAN .48 6.6 17 7.69 4.85 9 7.30 53 7.40 7.20 +.10 +22.8 Manitex Q MNTX 12.37 6.41 85 12.00 195 12.09 10.87 +.80 +25.0 Manitowc rs N MTW 44.03 21.48 418 26.23 2099 28.04 25.72 -.86 -33.3 MannKd rs Q MNKD 6.96 1.09 1339 1.93 7076 2.02 1.87 -.07 -16.8 Mannatech Q MTEX .50 2.4 10 22.40 13.45 15 20.70 125 20.90 19.70 +1.33 +38.0 ManngNap N MN .32 10.2 13 4.95 2.95 22 3.15 211 3.45 3.10 +.05 -12.5tManpwrGp N MAN 1.86 2.0 11 136.93 91.54 788 92.41 4298 97.10 91.54 -2.55 -26.7 Manulife g N MFC .44 22.16 17.03 1183 19.20 7502 19.63 19.14 -.08 -8.0sMarathnO N MRO .20 1.0 22.12 10.55 12969 20.71 59408 22.12 20.26 -.70 +22.3 MaraPat rs Q MARA 10.03 .50 295 1.30 2946 1.47 1.25 -.17 -68.3 MarathPt s N MPC 1.84 2.4 11 83.27 49.30 6411 77.00 25492 80.36 75.93 -2.53 +16.7 MarchxB Q MCHX .50e 3.13 2.33 41 2.68 244 2.78 2.55 +.02 -2.7 MarcusMill N MMI 24 38.26 23.54 175 37.88 1219 37.97 37.40 +.34 +16.2 Marcus N MCS .60f 1.9 25 34.60 23.55 31 31.45 260 32.60 31.25 -.70 +15.0 MarinSft rs N MRIN 15.45 5.70 5 5.85 32 6.45 5.85 -.38 -46.6 MarPet Q MARPS .32e 8.5 8 4.57 2.83 2 3.77 18 3.79 3.60 +.26 +10.7 MarineP N MPX .40f 2.5 29 17.12 12.00 16 16.20 56 16.70 15.49 -.15 +27.2 MarineMx N HZO 23 24.45 13.80 174 23.35 817 24.10 23.15 -.40 +23.5 MarinusPh Q MRNS 9.87 1.13 1108 5.91 6117 6.25 4.63 +1.26 -27.6 Markel N MKL 64 1194.98 949.72 21 1134.68 133 1180.00 1130.40 -.71 -.4 MktAxess Q MKTX 1.68 .8 55 229.84 171.45 147 210.55 773 213.08 205.24 +5.83 +4.4 MarlinBs Q MRLN .56 1.9 19 31.95 20.26 9 30.05 85 30.45 29.00 +1.05 +34.2 MAR Q MAR 1.32 1.0 35 149.21 96.90 1397 137.97 8273 139.84 136.76 -.55 +1.7 MarriotVac N VAC 1.60 1.3 20 154.14 107.58 303 119.60 1511 120.32 116.17 +1.61 -11.5 Marrone Q MBII 3.39 .85 301 1.78 2093 1.95 1.68 -.14 +61.8 MarshM N MMC 1.50 1.8 23 86.54 76.20 995 81.30 8291 82.16 81.00 +.13 -.1 MartenTr s Q MRTN .10 .5 34 29.60 14.22 231 22.15 1602 22.40 19.30 +.75 +9.1 MartMM N MLM 1.76 .8 32 241.33 189.27 381 217.70 2326 220.90 213.45 -1.61 -1.5 MartinMid Q MMLP 2.00 13.6 23 19.85 12.70 96 14.75 447 15.30 14.55 -.05 +5.4 MarvellTch Q MRVL .24 1.1 70 25.18 14.87 24161 22.49 50753 22.75 21.36 +1.07 +4.8 Masco N MAS .42 1.1 19 46.45 35.79 3262 37.90 14996 38.18 36.99 +.05 -13.7 Masimo Q MASI 42 100.00 80.69 194 99.12 1366 99.64 97.09 +2.05 +16.9 Masonite g N DOOR 13 79.90 50.40 74 66.00 554 67.03 64.80 -.45 -11.0 Mastec N MTZ 12 55.53 38.40 432 47.80 4072 50.55 46.70 -1.55 -2.3sMastechD A MHH 20 18.42 6.13 10 16.77 208 18.42 15.92 -.21 +66.7 MasterCrd N MA 1.00 .5 44 194.72 119.89 2459 191.17 13639 193.40 189.72 +.77 +26.3 MatadorRs N MTDR 22 35.22 20.13 2600 28.67 8956 33.67 28.20 -4.54 -7.9 Match n Q MTCH 43 48.65 16.57 1642 41.84 8574 42.36 39.10 +1.09 +33.6 Materialise Q MTLS 16.50 11.23 36 12.42 230 12.70 12.25 -.19 -2.3sMaterion N MTRN .42f .8 34 57.45 33.15 62 54.35 333 57.45 54.05 -2.20 +11.8 MatinasB n A MTNB 3.03 .43 286 .53 783 .61 .49 -.07 -54.3 MatlinPr n Q MPAC 10.02 9.65 1 9.84 8 9.87 9.79 +.05 +.8 MatlnPrt un Q MPACU 11.00 10.00 10.35 61 10.36 10.29 +.10 +2.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 67

MatrixSv Q MTRX 20.25 7.80 190 18.50 725 18.85 17.75 -.08 +3.9 Matson N MATX .80 2.3 7 40.32 21.63 109 34.67 570 35.17 33.98 +.74 +16.2 Mattel Q MAT .60 3.9 23.12 12.21 2691 15.23 22397 15.29 14.83 +.09 -1.0 Mattersight Q MATR 3.05 1.93 48 2.65 898 2.70 2.60 +3.9 MatthInt Q MATW .76 1.4 19 66.65 47.70 81 53.65 369 53.70 52.50 +.95 +1.6 MauiLand N MLP 21 27.80 9.95 12 11.85 186 12.00 10.65 +.90 -31.5 MaxarTc n N MAXR 1.48 3.0 67.30 42.11 138 48.80 638 49.30 47.25 +1.60 -24.1 MaximIntg Q MXIM 1.68 2.8 24 74.94 43.43 4176 59.18 12246 59.23 57.47 +1.25 +13.2 Maximus N MMS .18 .3 18 72.71 58.58 325 61.54 2105 63.42 61.48 -.70 -14.0 MaxLinear N MXL 13 32.47 17.54 513 18.86 2353 19.30 18.47 -.20 -28.6 MaxwellT Q MXWL 6.61 4.29 67 5.15 429 5.42 5.13 -.15 -10.6 MaysJ Q MAYS 67 47.00 33.55 39.80 21 42.98 38.10 -3.70 +2.1 MazorRbt Q MZOR 76.56 29.55 140 58.28 1527 60.01 55.43 -.83 +12.9 McClatch rs A MNI 11.51 5.75 16 10.35 33 10.71 10.02 +.19 +15.9 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 1 103.62 4 104.44 101.96 +1.22 +3.1 McCorm N MKC 2.08f 2.0 16 111.46 90.25 669 103.44 3949 104.98 101.97 +.49 +1.5 McDnlds N MCD 4.04 2.5 25 178.70 146.84 2458 163.21 15961 163.95 159.16 +2.23 -5.2sMcGrathR Q MGRC 1.36f 2.2 10 65.28 32.09 164 62.90 1199 65.28 62.83 -1.05 +33.9 McKesson N MCK 1.36 .9 12 178.86 134.25 2077 145.81 11645 149.48 138.76 -3.11 -6.5 McEwenM N MUX .01 .4 2.86 1.82 2217 2.26 9062 2.32 2.14 +.07 -.9 Mechel pf N MTLp 1.34 .80 21 .98 25 1.00 .91 -.06 -6.7 Mechel rs N MTL 5.80 3.30 60 3.53 547 3.79 3.46 -.14 -32.9 MedalFin Q MFIN .20 4.0 5.56 2.08 56 5.00 617 5.40 4.84 -.32 +41.6 MedalF 9 21 Q MFINL 2.25 8.8 26.96 20.98 0 25.60 4 25.80 25.30 +.05 -4.6 Medequit n N MRT .84 8.1 13.06 9.67 95 10.33 629 10.40 10.09 +.09 -7.9 MedProp N MPW 1.00 7.5 15 14.19 11.82 1832 13.31 10107 13.42 12.95 +.28 -3.4 MedTrBill Q MTBC 5.44 1.08 26 3.41 385 3.50 3.36 -.01 +30.7 MedTBill pf Q MTBCP 2.75 10.7 27.80 22.21 10 25.79 58 25.79 25.52 +.04 +2.1 MediCo Q MDCO 43.79 24.45 491 32.91 3281 32.98 30.95 +.94 +20.4 MediciNova Q MNOV 14.50 4.40 65 9.54 354 9.99 9.32 -.34 +47.4 Medidata Q MDSO 85.92 59.60 425 75.33 2563 78.01 74.87 -2.21 +18.9sMedifast N MED 1.92 1.4 61 141.14 40.00 152 140.58 718 141.34 132.40 +7.57 +101.4 Medigus rs Q MDGS 3.18 1.08 10 1.31 99 1.36 1.23 +.01 -.8 MediWound Q MDWD 8.25 3.56 3 6.65 85 6.95 6.35 +.05 +49.4 MedleyCap N MCC .40m 11.3 6 6.65 3.48 258 3.54 991 3.64 3.52 -.09 -32.2 MedleyC 23 N MCV 1.53 6.2 25.98 23.93 4 24.70 20 24.80 24.53 -.22 -2.1 MedleyC 21 N MCX 1.63 6.5 26.39 25.02 5 25.20 9 25.29 25.16 +.03 -2.3 Medley n N MDLX .22p 25.09 23.90 2 24.15 16 24.49 24.10 -.08 -2.5 Medley24 n N MDLQ 25.66 24.51 0 25.20 5 25.28 25.10 +.15 tMedleyMgt N MDLY .80 17.6 7.15 4.63 30 4.55 372 5.15 4.50 -.20 -30.0 Mednax N MD 12 63.04 40.56 371 46.77 2459 47.33 45.97 -.25 -12.5sMedpace n Q MEDP 36 43.17 26.42 230 42.00 1059 43.28 41.72 -.62 +15.8 Medtrnic N MDT 1.84 2.1 35 89.72 76.41 4554 86.30 30542 88.65 84.51 +1.66 +6.9 MeetGrp Q MEET 5.45 1.84 598 3.34 3046 3.37 3.12 +.09 +18.4 MelcoResE Q MLCO .32e 1.0 32.95 19.56 1280 32.46 11306 32.93 31.17 +1.75 +11.8tMelinta rs Q MLNT 24.25 5.20 1414 6.25 7693 7.70 5.20 -1.30 -60.4 Mellanox Q MLNX 88.85 41.88 559 86.30 2437 87.00 84.40 +1.20 +33.4 MelroseBn Q MELR .34e 25 20.50 16.85 1 19.74 31 19.80 18.90 +.34 -1.3 MenloTh n Q MNLO 39.86 6.99 57 9.00 575 9.51 8.56 -.32 -68.7 Menus n Q MRUS 22.00 13.23 19 18.83 142 20.24 17.90 +.92 -2.9 MercadoL Q MELI .60 .2 417.91 217.06 1540 314.70 4781 319.54 287.53 +19.33 MercBank Q MBWM .88 2.5 17 38.08 28.92 32 35.89 167 36.82 35.42 +1.5sMercerIntl Q MERC .50 3.1 14 16.50 10.45 182 16.15 1133 16.50 15.58 +.15 +12.9sMerchBcp n Q MBIN .24f .9 26.04 16.27 50 26.40 296 26.47 24.67 +1.41 +34.1 Merck N MRK 1.92 3.2 22 66.41 52.83 6515 59.09 42908 59.49 58.39 -.05 +5.0 MercGn N MCY 2.50 5.2 43 61.51 41.41 141 48.14 784 48.75 47.48 +.74 -9.9 MercSys Q MRCY 46 55.00 30.11 201 36.22 1980 36.52 34.92 +.65 -29.5tMeredith N MDP 2.18 4.5 11 72.25 47.45 292 48.20 2417 51.20 47.45 -2.60 -27.0 MeridBcp Q EBSB .20f 1.0 26 21.85 15.85 160 19.30 907 19.55 19.18 +.05 -6.3 MeridnBk n Q MRBK 21.37 16.56 0 17.89 3 17.89 17.51 +.40 -10.5 MeridBio Q VIVO .50 3.4 24 16.45 13.35 169 14.80 919 15.00 14.40 +.10 +5.7sMeritMed Q MMSI 53 54.80 33.30 162 53.55 1421 54.80 52.85 -.15 +24.0 Meritage N MTH 12 55.50 38.80 335 45.90 1460 46.05 43.30 +1.10 -10.4 Meritor N MTOR 6 29.54 14.97 592 21.50 2808 22.57 21.24 -.52 -8.4 MerL pfK N MERpK 1.61 6.2 26.53 25.26 36 25.98 164 25.99 25.76 +.15 -.4 ML CZN46 N PIY 2.09 13.6 26.88 11.66 6 15.33 37 17.60 15.09 -1.21 +4.2 MLRRD29 N PYS 1.58 8.3 24.85 17.20 1 19.02 17 19.49 19.02 -.26 -6.1 MLGS flt N PYT .76 3.5 22.60 20.40 21.90 3 22.09 21.80 +.10 +4.6 MLIdxPl33 A IPB 1.51 5.5 28.91 26.50 1 27.48 8 27.56 27.04 +.27 -.8 MerrimP rs Q MACK 1 24.70 7.37 46 8.61 271 8.88 8.36 -.15 -16.0sMersana n Q MRSN 22.08 12.45 46 22.68 402 22.80 18.47 +3.67 +38.0sMesaLabs Q MLAB .64 .4 178.06 122.35 15 160.00 83 178.06 158.51 -7.52 +28.7 MesaRoyl N MTR 1.46e 9.7 15 19.85 11.25 3 15.10 19 15.22 14.90 +.10 -18.2 Mesab N MSB 1.49e 30.92 12.95 43 24.50 201 26.50 24.25 -1.65 -2.6 Mesoblast n Q MESO 9.64 4.74 14 5.77 228 6.30 5.54 +.24 -1.2 MetaFincl Q CASH .52 .5 23 117.98 60.70 30 109.85 203 111.40 108.30 +.35 +18.6sMethanx Q MEOH 1.32 1.9 19 71.60 39.48 463 67.85 2636 71.60 66.65 -2.45 +12.1 Methode N MEI .44 1.1 35 48.44 36.05 411 40.40 1167 43.60 40.15 -2.05 +.7 MetLife N MET 1.68f 3.5 10 55.91 43.36 4409 47.67 19576 48.70 47.35 -.11 -5.7 MetLfe pfA N METpA 1.02 4.0 25.67 23.50 10 25.25 105 25.25 25.04 +.14 +1.7sMetroBkH n N MCB 51.47 36.35 57 48.99 260 51.47 48.90 +.26 +16.4 MettlerT N MTD 38 697.26 544.64 209 554.83 1055 585.63 552.79 -18.36 -10.4 MexcoEn A MXC 7.18 3.00 15 5.70 77 6.73 5.27 -.16 +45.0 MexEqt N MXE 1.62e .1 12.22 9.74 1 9.86 42 9.99 9.75 +.03 -3.9 MexicoFd N MXF .60 4.0 18.24 14.62 19 14.82 110 15.01 14.65 +.11 -5.9 MKors N KORS 21 70.00 32.38 3247 68.64 11925 69.25 65.05 +2.48 +9.0 Michaels Q MIK 9 27.87 17.25 813 18.94 4312 19.27 18.65 -.02 -21.7 MicrFoc n N MFGP 36.21 12.67 476 17.78 5187 18.68 17.61 -.28 -47.1 Microbot rs Q MBOT 6.00 .58 598 .92 5467 1.02 .89 +.05 -9.8 Microchp Q MCHP 1.45f 1.5 98 101.48 75.80 1378 95.81 15917 95.94 92.73 +3.01 +9.0 MicrSol n A MICR 4.29 3.19 4 3.85 26 3.89 3.68 +.01 +10.0 MicronT Q MU 7 63.42 26.85 53989 61.35 378511 62.10 54.53 +7.96 +49.2 MicronetE Q MICT 1.77 .65 46 1.41 642 1.49 1.28 +.00 +25.9sMicroSemi Q MSCC 33 68.75 46.09 8443 68.74 28947 68.77 68.50 +.14 +33.1sMicrosoft Q MSFT 1.68 1.7 57 98.94 67.50 17943 98.36 129887 98.98 96.32 +2.00 +15.0 MicroStr Q MSTR 23 196.35 122.16 50 130.72 358 132.05 128.45 -.08 -.4 Microvisn Q MVIS 3.25 1.00 235 1.65 2845 1.80 1.50 +.02 +1.2 MidPenn Q MPB .60 1.8 18 37.90 25.10 4 34.20 14 36.10 34.10 -1.10 +3.3 MidAApt N MAA 3.48 3.8 17 110.95 85.16 530 91.54 3249 92.24 87.51 +3.61 -9.0 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 64.46 1 65.48 62.60 -.84 -4.3 MidConEn Q MCEP 2.52 .92 303 1.86 767 2.28 1.84 -.31 +57.6 Midatech n Q MTP 3.27 .66 95 .75 1172 .99 .70 +.05 -10.0 Middleby Q MIDD 20 138.89 100.32 481 103.99 4556 106.87 101.85 -.46 -22.9 MiddlefldB Q MBCN 1.12 2.1 17 54.90 42.10 7 53.30 29 54.35 51.02 +2.10 +10.6 MdsxWatr Q MSEX .90 2.1 29 46.74 33.34 51 42.97 206 43.41 40.08 +1.78 +7.7 MidlStBc n Q MSBI .88 2.7 23 36.50 28.70 75 32.84 450 32.96 31.91 +.78 +1.1 MidsthBcp N MSL .28m 2.0 15.40 11.05 13 14.05 90 14.60 13.85 -.45 +6.0 MidstPet N MPO 19.04 10.87 116 13.06 469 14.20 12.56 -.84 -21.2 MidWOne Q MOFG .78f 2.3 18 37.94 30.56 12 33.50 80 34.00 33.17 +.18 -.1 Milacron n N MCRN 22.62 15.09 212 19.88 1519 20.91 19.83 -.68 +3.9 MilestnSci A MLSS 1.80 .64 54 .94 830 .95 .68 +.18 -20.5 MillerHer Q MLHR .72 2.2 16 41.85 29.25 191 32.70 964 33.90 32.15 -.55 -18.4 MHowHiInc N HIE 1.39 11.9 14.17 10.93 76 11.66 353 12.10 11.62 -.12 -6.5 MillerInds N MLR .72 2.7 16 29.00 23.90 8 26.45 55 26.90 26.25 -.05 +2.5sMimecast n Q MIME 44.39 24.63 604 44.08 2035 44.52 40.66 +.48 +53.7 MiMedx Q MDXG 36 18.25 6.05 1563 8.35 21511 9.99 7.20 +.95 -33.8 Mind CTI Q MNDO .30e 13.3 10 2.55 2.10 12 2.26 180 2.29 2.23 -8.3 Mindbody n Q MB 45.50 21.57 550 37.95 1979 39.80 37.13 -1.45 +24.6 MinTech N MTX .20 .3 17 77.15 62.55 151 71.65 783 74.15 71.05 -.75 +4.1 MinervaN Q NERV 11.15 4.80 203 8.80 1329 9.15 7.50 +.85 +45.5 Miragen rs Q MGEN 15.91 5.01 58 6.97 501 7.58 6.75 -.50 -33.2sMiratiTher Q MRTX 40.45 2.70 1659 44.35 3168 44.55 35.70 +8.25 +143.0sMisonix Q MSON 12.85 7.05 12 12.75 45 13.25 12.20 +.40 +34.9 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.11 3 25.47 25.11 -.36 -2.1 Mistras N MG 35 23.83 17.00 31 18.93 192 19.53 18.85 -.30 -19.3 Mitcham Q MIND 4.79 2.82 4 3.70 120 3.98 3.60 -.19 +16.7 Mitchm pfA Q MINDP 2.25 9.6 23.98 22.34 0 23.52 5 23.53 23.43 +.18 +1.1 MitekSys Q MITK 24 10.75 7.00 117 8.70 720 8.89 8.40 +.10 -2.8 MitelNet g Q MITL 11.31 6.72 2077 11.05 12663 11.08 10.96 +.02 +34.3 MitsuUFJ N MUFG 8.11 5.95 1231 6.25 7021 6.48 6.22 -.21 -14.0 MiX Tele N MIXT .22e 21.00 6.53 84 19.64 569 20.11 18.91 +.24 +53.9 MizuhoFn N MFG 4.00 3.37 179 3.54 1269 3.67 3.53 -.11 -2.7sMobileMini Q MINI 1.00 2.2 38 47.63 27.50 72 45.50 1156 47.63 45.25 -.70 +31.9 MobileTele N MBT .53e 5.3 12.80 7.77 1317 9.97 10310 10.67 9.74 -.27 -2.2 MobileIron Q MOBL 6.78 3.20 619 4.30 3139 4.40 4.06 +.15 +10.3 Model N N MODN 19.60 12.40 156 18.00 719 18.20 17.68 +14.3 ModMed n Q MMDM 10.24 9.65 9.93 78 9.99 9.85 -.01 +1.3 ModMed rt Q MMDMR .50 .30 .37 54 .44 .37 -.08 -5.1 ModMed un Q MMDMU 12.50 10.10 10.80 52 10.80 10.67 +.15 +2.7 Modine N MOD 13 25.75 14.80 595 17.80 2435 20.30 17.49 -.65 -11.9sMoelis&Co N MC 1.88f 3.1 49 59.85 34.65 333 59.90 1287 60.05 58.65 +1.35 +23.5 Mohawk N MHK 16 286.85 206.74 795 213.36 3894 218.82 210.95 -2.79 -22.7 MolecTemp Q MTEM 13.25 .35 44 7.03 271 7.65 6.64 -.23 -29.8 Moleculin n Q MBRX 3.75 .71 49 1.68 949 1.75 1.58 -.05 -9.7 MolinaHlth N MOH 93.98 56.68 1099 87.23 3568 88.41 83.39 -.37 +13.8 MolsCoorB N TAP 1.64 2.7 10 97.50 58.75 2106 61.43 11426 61.99 60.23 +1.19 -25.1sMomenta Q MNTA 24.70 11.85 606 23.05 2118 24.70 22.95 -.35 +65.2 Momo Q MOMO 46.69 22.49 3623 38.95 13626 41.20 38.55 -.79 +59.1 MonakGp n Q MKGI 5.07 2.00 3 2.92 38 2.97 2.78 -.03 -41.2 MonarCas h Q MCRI 30 47.92 29.37 63 45.05 242 47.77 44.90 -1.50 +.5 Mondelez Q MDLZ .88 2.2 21 47.23 37.42 4828 39.58 34167 39.91 39.17 -.07 -7.5tMoneyGrm Q MGI 17.63 6.39 172 6.61 1536 7.00 6.39 -.31 -49.8 MngDB A n Q MDB 46.56 24.62 407 44.99 2054 45.44 42.24 +1.61 +51.6 MonRE N MNR .68 4.4 24 18.45 13.87 235 15.50 1297 15.56 15.13 +.29 -12.9 MonRE pfC N MNRpC 1.53 6.5 26.74 22.82 5 23.47 61 23.95 23.45 -.40 -6.2sMonPwSys Q MPWR 1.20f .9 88 131.90 93.69 152 131.71 903 132.83 125.50 +2.77 +17.2 Monotype Q TYPE .46 2.2 51 26.75 15.75 115 21.45 779 21.75 21.10 +.25 -11.0 Monro Q MNRO .80f 1.4 33 64.15 39.65 297 55.85 3275 57.80 51.45 -.25 -1.9 MonroeCap Q MRCC 1.40 10.2 9 15.97 12.18 42 13.71 450 14.00 13.60 +.02 -.3sMonsanto N MON 2.16 1.7 22 126.80 114.19 5023 126.50 16242 127.30 125.08 +.65 +8.3 MonstrBv s Q MNST 34 70.21 47.53 3486 49.66 18200 51.23 48.96 +.19 -21.5sMoodys N MCO 1.76 1.0 38 175.60 115.59 530 174.03 3951 175.60 171.44 +1.51 +17.9 Moog A N MOG/A .25p 21 93.93 68.29 75 83.10 486 86.65 82.24 -1.23 -4.3 MorgStan N MS 1.00 1.9 13 59.38 41.07 10107 53.01 36034 55.40 52.72 -.91 +1.1 MorgSt pfE N MSpE 1.78 6.3 30.01 27.96 58 28.48 374 28.84 28.40 +.04 -1.7 MorgSt pfF N MSpF 1.72 6.2 29.79 27.34 26 27.57 168 27.77 27.39 +.17 -3.1 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 52 27.05 283 27.23 26.56 +.45 -2.9 MorgS pfG N MSpG 1.66 6.3 28.17 25.75 12 26.23 87 26.43 26.02 +.16 -1.8 MorgSt pfK N MSpK 27.72 25.55 52 25.82 393 26.02 25.66 +.10 -4.7 MS Asia N APF .14e .8 19.99 16.26 5 17.63 56 17.84 17.50 -.09 -4.2 MS China N CAF 13.33e 27.79 20.60 383 27.21 1884 27.43 26.59 +.96 +16.4 MS CushHi N MLPY 1.28e 19.3 8.00 6.09 0 6.63 5 6.73 6.49 +.09 -6.1 MS EMD N MSD .57e 6.3 10.27 8.94 62 9.01 242 9.04 8.95 +.06 -9.7tMSEMDDbt N EDD .80m 11.3 8.37 7.05 285 7.11 1920 7.22 7.05 +.01 -7.7 MSEmMkt N MSF .05e .3 19.86 15.97 21 16.91 228 17.30 16.79 -.28 -5.5 MS icb N ICB .54a 2.9 19.79 17.93 10 18.57 32 18.57 18.33 +.18 +1.2 MS India N IIF .04e 35.14 28.62 46 29.17 143 29.58 28.92 -.36 -12.0 MSJCP97 N HJV 1.75 15.8 16.72 10.00 16 11.10 98 12.00 10.72 -.84 -10.0 MkVRMB N CNY 49.12 38.95 46.00 3 46.40 45.06 -.11 +7.0tMkVRupee N INR .20p .5 45.42 39.21 4 40.93 7 40.96 39.21 +1.32 -6.3 MSDSEur N DRR 57.46 44.20 53.00 4 53.00 52.00 +1.00 +9.4 MorgSt pfA N MSpA 1.01e 4.5 24.50 21.49 43 22.58 236 22.65 22.47 +.04 -.3sMornstr Q MORN 1.00 .8 27 118.26 72.43 49 117.69 424 118.26 114.25 +3.06 +21.4 MosaicAc n N MOSC 9.90 9.49 9.71 251 9.74 9.66 +.01 +.1 Mosaic N MOS .10 .4 38 29.20 19.23 2935 28.03 21383 28.66 27.14 +.12 +9.2 MoSys rs Q MOSY 2.70 .60 670 1.72 2023 2.04 1.67 -.24 +55.0 MotifBio n Q MTFB 13.75 6.84 7 8.17 37 9.00 7.92 -1.20 -24.4 MotorcarP Q MPAA 25 30.67 18.53 257 21.30 1444 22.20 21.08 -.31 -14.8 MotrlaSolu N MSI 2.08 1.9 21 111.91 82.24 903 110.57 7048 111.52 106.82 +4.16 +22.4 MotusGI n Q MOTS 7.85 3.75 13 4.70 322 5.50 4.35 -.64 +7.3 MtnPDia g Q MPVE 4.10 2.35 11 2.75 164 2.92 2.65 Movado N MOV .80f 2.0 42.25 20.50 107 40.75 793 41.35 39.15 -.05 +26.6 Moxian n Q MOXC 4.16 2.01 35 2.20 223 2.65 2.18 -.26 -42.9sMudrickC n Q MUDS 9.94 9.55 0 9.63 980 9.94 9.61 +.4 MudrcC un Q MUDSU 10.30 9.98 10.30 3 10.30 10.25 +3.0 Mueller N MLI .40 1.3 21 37.57 25.26 111 29.73 719 30.74 29.53 -.21 -16.1 MuellerWat N MWA .20 1.7 27 12.99 9.59 484 11.72 3712 12.04 11.62 -.08 -6.5tMultiColor Q LABL .20 .3 17 89.70 61.45 136 62.35 689 64.30 61.45 -1.40 -16.7 MurphO N MUR 1.00 3.4 35.16 22.21 1918 29.30 8473 32.77 29.06 -2.01 -5.6 MurphUSA N MUSA 13 89.69 61.05 372 67.12 2114 68.53 64.89 -.88 -16.5tMustBio n Q MBIO 13.35 6.81 79 7.57 571 7.93 6.81 -.04 -36.9 MutualFst Q MFSF .72 1.9 19 40.50 31.05 17 38.25 63 39.84 35.76 +.75 -.8 MySize n Q MYSZ 3.58 .57 334 1.01 2890 1.15 1.01 -.11 +55.9 MyersInd N MYE .54 2.9 37 24.60 15.40 338 18.50 2057 19.10 18.25 +.15 -5.1 Mylan NV Q MYL 9 47.82 29.39 2091 39.38 14948 40.13 38.84 -.28 -6.9 MyndAn n Q MYND 5.05 1.15 222 2.27 1342 3.60 2.20 -1.05 -33.2 MyoKard n Q MYOK 62.83 12.20 228 47.70 3624 52.00 45.95 -4.05 +13.3 Myomo n A MYO 23.20 2.07 114 3.31 860 3.52 3.25 -.08 -11.7 Myovant n N MYOV 24.14 9.92 15 22.56 158 22.74 20.45 +1.02 +78.5 MyriadG Q MYGN 17 41.57 19.75 315 35.87 2283 36.11 34.91 +.47 +4.4 N -:NBT Bcp Q NBTB 1.00f 2.6 19 40.47 31.28 49 38.36 442 39.01 37.80 +.26 +4.2 NCI BldSy N NCS 23 21.20 13.05 223 19.15 1162 19.40 18.68 +.45 -.8 NCR Corp N NCR 26 43.24 26.00 769 29.44 4966 31.53 29.02 -1.74 -13.4 NCS Mltst n Q NCSM 29.07 13.85 205 15.25 769 17.81 14.37 -2.32 +3.5 NETgear Q NTGR 71.42 41.50 146 60.30 1275 62.65 59.45 +.20 +2.6 NF EngSv Q NFEC 3.65 .76 413 3.03 2213 3.15 2.11 +.85 +212.4 NGL EnPt N NGL 1.56 14.7 17.65 8.58 701 10.60 3689 11.20 10.25 -.15 -24.6 NGL En pfB N NGLpB 2.25 9.6 25.56 23.10 13 23.50 53 23.77 23.42 -.11 -3.7 NI Hldg n Q NODK 18.80 15.72 7 16.44 60 16.55 16.25 +.05 -3.2 NIC Inc Q EGOV .32 2.1 19 21.05 12.65 297 15.25 3457 15.85 14.90 -.50 -8.1sNICE Ltd Q NICE .64 .6 35 107.57 73.65 148 108.16 1390 108.32 104.02 +4.39 +17.7 NII Hldg n Q NIHD 3.35 .22 387 2.23 5699 2.44 2.04 +.10 +425.9 NL Inds N NL 7 16.05 6.00 28 9.65 247 9.95 9.28 +.05 -32.3snLIGHT n Q LASR 36.37 22.14 398 37.43 2221 39.56 29.18 +7.46 +38.9 NMI Hldg h Q NMIH 12 21.92 10.10 314 17.00 1580 17.40 16.56 -.10 NN Inc Q NNBR .28 1.3 22 32.90 19.65 126 22.05 1093 23.60 21.75 -.60 -20.1 NRG Egy N NRG .12 .4 55 35.17 15.83 4896 33.98 33235 34.55 32.84 +.27 +19.3 NRG Yld A N NYLD/A 1.12f 6.3 36 19.91 15.30 140 17.80 713 17.98 17.19 +.52 -5.6 NRG Yld C N NYLD 1.24f 6.9 25 20.15 15.55 739 18.00 3363 18.15 17.40 +.50 -4.8 NTN Buzz rs A NTN 8.40 3.01 3 4.22 53 4.90 4.06 -.44 +.2 NV5 Global Q NVEE 23 71.90 35.35 44 60.25 269 60.90 59.35 +.35 +11.3sNVE Corp Q NVEC 4.00 3.8 39 105.88 68.50 8 104.75 79 105.88 101.37 +2.14 +21.8 NVR N NVR 21 3700.00 2256.41 23 3025.00 162 3073.78 2924.31 +61.35 -13.8snVent El n N NVT 26.77 21.00 970 26.36 6483 26.77 25.14 +1.08 +16.0 NXP Semi Q NXPI 43 125.93 90.83 9189 116.79 41312 117.71 109.77 +5.77 -.3 Nabors N NBR .24 3.3 9.06 5.32 15294 7.28 71609 8.42 7.16 -1.03 +6.6 Nabriva n Q NBRV 14.10 4.39 570 4.43 13481 6.05 4.40 -1.00 -25.9 NACCO N NC .66 1.8 5 92.60 23.80 14 37.30 67 37.95 33.80 +1.75 -.9 NakedBr n Q NAKD 3.00 1.11 67 1.45 139 1.45 1.28 +.15 NamTai N NTP .28 2.3 45 13.90 7.70 39 12.15 178 12.20 12.00 +.15 -3.2 NanoDim n Q NNDM 7.60 1.21 16 1.40 276 1.60 1.31 +.06 -54.6 NanoString Q NSTG 18.58 5.87 108 12.70 1293 13.97 11.66 +.55 +70.0 NanoVib n Q NAOV 5.00 3.68 5 4.70 25 4.80 4.48 -.01 +.4 NanoViric A NNVC 1.64 .48 68 .53 560 .58 .50 -.02 -40.3sNanomtr Q NANO 30 39.23 22.08 352 38.67 1191 39.58 37.77 +.22 +55.2 NantHlth n Q NH 5.26 2.60 110 3.48 494 3.52 3.17 +.19 +14.1 NantKwst n Q NK 8.45 3.41 107 3.83 575 4.03 3.79 -.14 -14.7sNapco Q NSSC 32 12.28 7.40 15 11.85 184 12.28 11.70 +35.4sNasdaq Q NDAQ 1.76f 1.9 24 92.72 67.20 889 92.78 4515 92.90 90.32 +2.71 +20.8 Natera n Q NTRA 14.76 7.78 166 11.62 729 11.88 11.26 -.03 +29.3 Nathans s Q NATH 5.00e 54 100.90 52.90 7 84.55 73 84.75 78.30 +6.35 +12.0 NatAmUnv Q NAUH .18 16.5 2.77 .76 3 1.09 256 1.29 1.03 -.02 -23.2sNatBkHldg N NBHC .56f 1.4 33 38.86 30.10 164 39.12 761 39.14 37.99 +1.33 +20.6sNatlBnksh Q NKSH 1.19e 2.5 24 49.30 36.75 12 48.35 81 49.30 47.50 +.15 +6.4 NatlBevrg Q FIZZ 1.50e 37 129.82 83.78 328 92.20 927 92.82 88.12 +3.00 -5.4 NatCineM Q NCMI .68 9.5 8.31 5.09 327 7.18 2375 7.29 7.03 +.07 +4.7sNatlCmce n Q NCOM 24 46.68 37.00 21 46.00 175 46.68 45.15 +.60 +14.3 NatEnrSv n Q NESR 10.70 9.39 604 10.01 2596 10.30 9.92 -.12 +.6 NatFuGas N NFG 1.66 3.2 15 59.92 48.31 305 51.12 1603 51.78 50.87 +.10 -6.9 NatGenHld Q NGHC .16 .6 27 27.93 16.21 172 26.90 931 27.25 26.48 +.45 +37.0 NatGnH pfA Q NGHCP 1.88 7.5 26.66 22.77 1 25.01 7 25.35 25.01 -.01 -1.0 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 3 24.90 28 25.04 24.75 +.04 -.6 NatGnH pfC Q NGHCN 1.88 7.5 26.26 23.13 8 25.10 51 25.11 24.85 +.20 +.3 NatGnH 55 Q NGHCZ 1.91 7.4 26.38 23.80 3 25.69 21 25.69 25.27 +.35 +1.1 NatGrid N NGG 2.89e 4.9 70.42 51.44 345 58.59 2054 59.82 58.46 -.83 -.4 NtHlthInv N NHI 4.00 5.5 17 81.60 62.71 105 72.26 1126 72.46 68.69 +3.07 -4.1 NHltcre A NHC 1.92f 2.9 25 74.80 57.00 17 65.96 98 66.56 65.02 +1.00 +8.2 NatlHld rs Q NHLD 6.26 2.08 3 3.52 19 3.74 3.41 -.19 +6.7 NatInstrm Q NATI .92 2.2 51 53.57 37.13 300 41.34 2236 42.86 41.02 +.05 -.7sNOilVarco N NOV .20 .5 45.08 29.90 3811 41.26 19745 45.08 40.52 -2.16 +14.5 NatPresto N NPK 1.00a .9 15 121.40 88.80 64 110.85 211 110.95 106.55 +3.95 +11.5 NatResrch Q NRC .40 1.2 68 41.99 22.75 13 34.65 124 34.95 32.98 +.15 -7.1 NatRetPrp N NNN 1.90 4.7 19 43.90 36.25 413 40.72 4451 40.87 39.18 +1.50 -5.6 NRetP pfE N NNNpE 1.43 6.0 26.38 23.45 11 23.76 149 23.84 23.57 +.16 -7.1 NtRetP pfF N NNNpF 1.30 5.8 25.58 21.97 18 22.47 116 22.57 22.11 +.10 -10.4 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 1 15.60 10 15.60 15.20 -.15 -4.6 NatlStor n N NSA 1.16f 4.2 94 28.55 21.17 166 27.32 986 27.35 26.09 +1.14 +.2 NtStorAf pfA N NSApA 26.30 23.57 6 24.50 48 24.60 24.00 +.21 -5.9 NatlVis n Q EYE 43.80 27.19 220 36.30 1504 36.51 34.96 +1.20 -10.6 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 2 307.73 25 312.01 302.31 +3.83 -7.0 Nationstar N NSM 15 20.71 15.95 153 18.04 555 18.46 17.95 -.30 -2.5 NatxIntV n N MVIN 47.10 43.78 0 45.10 2 45.64 45.08 -.20 +1.2 NaturlAlt Q NAII 10 12.15 9.15 9 10.85 101 10.90 10.25 +.10 +5.3 NatGsSvcs N NGS 69 29.55 22.40 44 23.40 161 24.35 23.20 -.55 -10.7 NatrlGroc N NGVC 32 11.35 4.79 55 10.71 369 10.95 10.26 -.03 +19.9 NatHlTr n Q NHTC .56f 2.6 5 29.28 14.15 65 21.26 320 21.36 20.12 +.90 +40.0 NatRsPt rs N NRP 1.80 5.6 9 37.70 22.81 15 32.15 64 32.50 31.65 -.15 +23.7 NaturesSun Q NATR .40 4.4 14.75 8.30 10 9.05 66 9.75 8.95 -.40 -21.6 NatusMed Q BABY 52 43.60 28.00 232 36.05 805 36.45 35.15 +.55 -5.6 Natuzzi N NTZ 3.00 1.41 26 1.65 74 1.74 1.55 +.05 +3.1 Nautilus N NLS 18 19.25 11.30 106 15.50 989 15.95 15.13 -.35 +16.1 NavideaBio A NAVB .68 .21 104 .24 820 .25 .23 +.00 -32.0 Nav43 Q JSM 1.50 6.6 25.00 20.21 9 22.74 85 23.95 22.24 +.49 -4.3 Navient Q NAVI .64 4.4 8 16.97 11.48 2062 14.53 12735 14.66 14.05 +.46 +9.1sNavigCons N NCI 22 24.52 14.62 169 24.33 1136 24.52 23.77 +.56 +25.3 NavigatrH N NVGS 13.25 7.00 106 11.00 555 11.45 10.85 -.30 +11.7 NavgGp s Q NAVG .28 .5 20 60.35 45.80 60 59.30 362 60.15 58.65 +.55 +21.8 NaviosAcq N NNA .08 11.0 1.65 .67 80 .73 1010 .76 .72 -.03 -34.4 Navios pfG N NMpG 2.19 19.5 19.99 10.18 11.22 2 11.56 11.22 -.28 -30.7 Navios N NM 1.90 .68 272 .79 1715 .83 .77 +.01 -34.2 NavMH pfH N NMpH 2.16 19.1 18.89 10.36 11.32 7 11.40 11.15 +.12 -30.6 NavMMid N NAP 2.00f 53.3 10.79 3.26 143 3.75 586 4.09 3.74 -.23 -60.6 NaviosMar N NMM 1.69f 96.0 6 2.62 1.45 452 1.76 2374 1.89 1.76 -.09 -25.4 Navistar N NAV 47.73 25.06 237 38.74 2767 40.89 38.35 -1.41 -9.7 Navistr pfD N NAVpD 23.12 9.33 20.99 1 21.24 20.99 -2.05 +22.7tNebulaA un Q NEBUU 10.15 9.96 10.00 1 10.01 9.96 -.10 -.2 NeenahP N NP 1.64 2.0 18 95.40 75.50 83 81.45 450 83.95 80.95 -.25 -10.1 NektarTh Q NKTR 111.36 17.51 1751 79.96 12791 86.63 79.19 -5.34 +33.9sNelnet N NNI .64 1.0 14 63.48 38.74 56 62.36 299 63.48 61.92 +.24 +13.8tNemaura n Q NMRD 6.80 2.80 20 2.80 102 3.45 2.80 -.22 -51.3sNeogen s Q NEOG 66 75.90 45.74 132 73.36 886 75.90 73.02 -1.34 +19.0sNeoGenom Q NEO 11.70 7.08 353 11.60 1774 11.90 11.21 +.36 +30.9tNeonode Q NEON 1.42 .37 228 .38 1547 .49 .37 -.07 -49.3 NeoPhoton N NPTN 9.78 4.56 838 6.84 4850 6.88 6.35 +.34 +4.0 NeosTher n Q NEOS 13.15 6.30 316 6.90 1286 7.75 6.80 -.70 -32.4 Neovasc g Q NVCN 1.89 .03 145150 .04 533529 .05 .03 +.01 -93.5 NeptuneT g Q NEPT 6 3.59 .70 180 2.89 1172 2.98 2.85 -.02 +22.5 Net1UEPS Q UEPS 9 13.20 8.05 156 10.02 1478 10.55 9.89 -.30 -15.7 NetElem rs Q NETE 33.51 2.56 45 7.36 314 7.85 7.30 -.22 -33.9 NetApp Q NTAP 1.60f 2.4 29 72.85 37.43 3602 67.15 32130 70.05 63.81 -1.95 +21.4tNetEase Q NTES 2.16e .9 7 377.64 222.32 1615 228.56 8440 247.86 222.32 -17.77 -33.8sNetflix s Q NFLX 354.00 144.25 7800 351.29 46368 354.36 325.45 +27.11 +83.0 Netlist h Q NLST 1.35 .14 530 .15 4079 .16 .14 +.01 -50.0 NtScout Q NTCT 25 38.20 23.15 658 27.50 3577 28.00 27.10 -.05 -9.7 Netshoes n N NETS 25.02 2.00 268 2.97 2416 3.09 2.31 +.52 -62.4sNetSolTch Q NTWK 36 6.10 3.09 155 6.45 348 6.55 5.65 +.65 +37.0 Netw1Tch A NTIP .10 3.4 97 4.60 2.25 6 2.90 107 3.00 2.75 +.10 +20.8 NBCAInt A NBW .74 5.9 14.61 12.51 22 12.62 79 12.65 12.51 +.03 -7.2 NeuB HYld A NHS .96 8.8 12.35 10.84 22 10.91 204 11.00 10.89 -.04 -7.2 NBIntMu A NBH .90 6.6 16.00 13.42 13 13.68 156 13.75 13.53 +.12 -7.5 NBNYInt A NBO .58 5.0 13.06 11.46 7 11.58 58 11.61 11.49 -.03 -4.8 NBRESec A NRO .36 7.4 5.70 4.29 137 4.86 836 4.86 4.73 +.13 -12.1 Neuralst rs Q CUR 6.60 .88 42 1.68 210 1.72 1.61 +.01 -2.3 NeurMx rs Q NURO 4.40 1.20 31 1.37 220 1.43 1.36 -.05 -21.1sNeurcrine Q NBIX 95.48 41.76 353 94.20 3062 95.48 90.71 +.95 +21.4 Neurotrpe n Q NTRP 9.94 3.40 23 9.67 74 9.75 9.30 +.22 +37.4 NevGCas A UWN 25 2.86 1.87 18 2.25 113 2.44 2.08 -.17 -15.9 NevroCorp N NVRO 94.34 65.00 416 75.67 2026 76.05 70.73 +2.60 +9.6 Nevsun g A NSU .04 1.2 3.86 1.96 386 3.35 2322 3.52 3.33 -.10 +37.3 NewAgeB n Q NBEV 7.20 1.62 229 1.77 1273 1.86 1.70 -18.4 NewAmHi N HYB .78a 9.0 10.20 8.48 28 8.66 182 8.71 8.63 +.02 -7.9 NewConcEn A GBR 29 2.45 1.16 165 1.43 234 1.52 1.36 +.04 -8.3tNE Realty A NEN 1.00 1.5 2 75.25 65.10 1 65.37 4 67.50 65.10 -1.58 -10.9 NwGold g A NGD 4.25 2.22 2770 2.37 15808 2.42 2.24 +.05 -28.0 NewHome N NWHM 10 13.55 9.53 74 10.22 327 10.30 9.97 +.10 -18.4 NwIreland N IRL 2.15e 1.3 14.24 11.90 15 12.05 57 12.20 11.98 -.01 -3.8 NJ Rscs s N NJR 1.09 2.5 14 45.45 35.55 275 43.90 1745 43.98 42.60 +1.10 +9.2 NewLink Q NLNK 19.30 3.75 366 5.40 2342 5.52 5.04 +.33 -33.4 NewMedia N NEWM 1.48 8.8 30 17.95 12.46 331 16.91 1384 17.30 16.61 -.32 +.8 NwMtnFin N NMFC 1.36 9.8 10 14.85 12.05 132 13.90 844 13.95 13.75 +.05 +2.6 NewOriEd N EDU .40e 49 108.40 69.91 1280 100.68 8934 105.66 95.46 +6.64 +7.1sNewRelic N NEWR 98.33 39.11 457 96.61 4270 98.33 92.79 +1.98 +67.2 NewResid N NRZ 2.00 11.0 6 18.43 15.04 1620 18.10 10796 18.19 17.96 +.04 +1.2 NewSenInv N SNR 1.04 13.3 14 10.57 6.77 527 7.82 3269 7.94 7.46 +.35 +3.4 NY&Co N NWY 4.31 1.28 806 3.95 1455 4.23 3.65 -.02 +38.1 NY CmtyB N NYCB .68 5.7 14 14.53 11.48 2149 11.89 17369 12.12 11.68 -.14 -8.7 NY Cmt pfA N NYCBpA 30.39 26.12 15 27.79 137 28.05 26.65 +1.12 -2.8 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 0 49.37 5 49.40 48.96 +.39 -2.7 NYMtgTr Q NYMT .80 13.0 9 6.69 5.35 767 6.15 5402 6.24 6.14 -.04 -.3 NYMtT pfB Q NYMTP 1.94 8.2 26.00 18.66 3 23.79 48 23.85 22.97 +.84 -6.0 NYMtT pfC Q NYMTO 1.97 8.3 25.56 22.97 4 23.80 18 24.10 23.57 +.15 -2.8 NYMtgT pfD Q NYMTN 2.00 8.5 25.27 22.53 43 23.49 100 23.58 23.35 +.12 -4.9 NY REIT rs N NYRT 4.85c 19.81 15.04 45 18.23 369 18.34 17.74 +.46 NY Times N NYT .16 .7 25.70 16.95 2683 23.35 19540 24.50 22.95 -.65 +26.2 NewatrTc n Q NEWA 28.20 7.60 162 12.90 670 13.17 11.33 +.48 +37.4 NewellRub N NWL .92f 3.6 5 55.08 23.85 3727 25.26 30193 26.73 24.90 -1.06 -18.3 NewfldExp N NFX 14 35.20 22.72 3573 28.01 16432 30.98 27.35 -.98 -11.2tNewmrkGp Q NMRK 14.81 13.81 228 13.87 1007 14.43 13.78 -.28 -3.5 NewMarket N NEU 7.00 1.9 20 478.84 358.33 44 376.87 249 388.54 373.48 -1.93 -5.2 NewmtM N NEM .56 1.4 30 42.04 31.42 3779 39.44 17685 40.03 38.77 +.28 +5.1sNewpkRes N NR 10.95 6.58 664 10.60 2160 10.95 10.30 -.10 +23.3 NewsCpA Q NWSA .20 1.3 17.29 12.71 1188 15.58 13990 15.80 15.40 -.05 -3.9 NewsCpB Q NWS .20 1.2 17.70 13.10 158 16.05 3388 16.30 15.85 -.05 -3.3sNewtekBsn Q NEWT 1.72e 8.6 19.89 15.68 64 20.03 321 20.05 19.54 +.46 +8.3 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 4 25.64 68 25.65 25.16 +.29 +2.2 NexGen g A NXE 2.85 1.65 176 1.97 842 2.01 1.90 +.07 -23.0 Nexeo Sol Q NXEO 11.14 6.74 81 9.59 666 10.09 9.54 -.20 +5.4 NexPtCr rs N NHF 2.40m 10.8 25.64 21.30 249 22.14 1386 23.33 22.14 -1.04 -12.5 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 42 27.84 279 28.08 27.09 +.67 -.4 NexstarM Q NXST 1.50 2.2 6 82.95 56.50 335 67.00 2879 70.40 66.45 -2.13 -14.3 NextDec n Q NEXT 20.00 3.95 13 6.21 154 6.73 5.62 -.25 -25.4 NxtEraLP N NEP 1.57f 3.6 31 45.38 34.09 128 44.06 717 44.50 42.92 +.80 +2.2 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 21 24.71 108 24.75 24.35 +.16 -1.0 NextEra 73 N NEEpJ 1.25 5.1 25.62 22.88 11 24.44 84 24.48 23.96 +.23 -2.1 NextEra76 N NEEpK 25.99 23.62 36 25.00 182 25.28 24.85 +.01 -2.2 NxtEra pfQ N NEEpQ 3.19 4.4 73.50 63.25 208 71.82 360 72.00 70.75 +2.07 +3.2 NextEraEn N NEE 4.44f 2.7 12 165.15 138.00 1623 162.42 9576 162.99 157.00 +5.97 +4.0 NxtEra pfR N NEEpR 58.46 52.85 32 57.02 371 57.02 55.77 +1.39 +1.5 NiSource s N NI .78 3.1 31 27.76 22.44 2592 25.10 11279 25.17 24.18 +.67 -2.2 NichFncl h Q NICK 21 9.49 7.59 1 8.86 3 8.86 8.62 +.02 +.7 NicoletBc n Q NCBS 16 61.98 47.76 10 57.39 66 57.80 56.06 +1.46 +4.8 Nielsen plc N NLSN 1.40f 4.7 17 43.61 29.65 2667 30.00 14850 31.54 29.98 -1.09 -17.6 NightstTh n Q NITE 24.94 10.01 23 14.10 128 14.98 13.44 +.30 +7.5sNikeB s N NKE .80 1.1 68 72.28 50.35 5878 72.25 31213 73.49 70.71 +.93 +15.5sNoahHldgs N NOAH 37 69.56 25.98 624 65.09 3201 69.56 61.78 -2.52 +40.6 NobilisH n A HLTH 2.10 1.15 369 1.15 1810 1.20 1.15 -14.8sNobleCorp N NE .08 1.5 6.33 3.14 7044 5.42 31977 6.33 5.29 -.56 +19.9sNobleEngy N NBL .44 1.2 36 37.67 22.99 3387 35.34 19347 37.67 34.52 -.89 +21.3 NobleMid n N NBLX 1.91e 12 57.98 41.90 190 49.98 1124 52.37 48.82 -1.48 NokiaCp N NOK .19e 3.1 6.60 4.51 19288 6.14 53836 6.25 5.99 -.06 +31.8 NomadF n N NOMD 18.11 13.54 529 17.83 4798 18.06 17.35 -.03 +5.4tNomura N NMR 6.83 5.28 166 5.30 1030 5.48 5.27 -.15 -8.9 Noodles Q NDLS 9.95 3.35 288 8.90 694 9.60 8.75 -.40 +69.5 Norbord n N OSB 1.29 3.1 42.97 28.16 91 41.93 470 42.76 40.79 +.81 +24.0 NordicAOff N NAO .18 16.1 1.60 1.02 64 1.12 831 1.30 1.10 -.07 -6.6 NordicAm N NAT .41e 18.8 6.70 1.82 1055 2.17 4585 2.20 2.09 +.05 -11.8 Nordson Q NDSN 1.20 .9 23 151.84 107.16 202 127.56 2701 139.73 125.99 -7.10 -12.9 Nordstrm N JWN 1.48a 3.0 19 54.00 37.79 2492 48.93 15956 49.38 45.25 +3.57 +3.3 NorflkSo N NSC 2.88 1.9 23 157.15 111.44 1356 153.02 8464 154.65 148.99 +.53 +5.6 NorSys Q NSYS 79 6.24 2.77 0 3.17 20 3.34 3.08 -.04 -17.9 NEurO N NRT .78e 8.9 10 9.40 5.94 18 8.81 79 9.20 8.70 +.11 +26.6 NoWestCp N NWE 2.20 4.0 16 64.47 50.01 296 54.49 2099 54.63 52.88 +1.28 -8.7 NorestB Q NBN .04 .2 19 29.95 18.20 6 22.15 77 24.50 21.90 -.25 -4.3tNDynMn g A NAK 2.34 .66 12611 .47 15544 .75 .44 -.20 -73.4 NthnO&G A NOG 34 2.97 .63 4866 2.73 27638 2.89 2.44 +.32 +33.2 NthnTech Q NTIC .40 1.3 33 33.00 14.95 2 30.70 30 32.00 30.11 -.41 +24.0 NorTrst Q NTRS 1.68 1.6 20 110.81 85.69 561 106.61 3987 109.55 105.87 -1.21 +6.7 NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 12 26.56 62 26.76 26.18 +.30 +1.1 NorthfldBc Q NFBK .40 2.4 22 18.39 15.14 81 16.44 360 16.62 15.96 +.19 -3.7sNthrim Q NRIM .96f 2.4 17 39.80 26.31 8 39.70 105 39.95 38.55 +.85 +17.3 NorthropG N NOC 4.80f 1.4 35 360.88 252.82 1047 331.93 5671 333.93 322.18 +2.91 +8.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 68

NStREur n N NRE .60 4.3 14.81 10.08 453 13.98 1893 14.04 13.63 +.18 +4.1 NwstBcsh Q NWBI .68 3.9 18 17.78 14.95 243 17.24 1438 17.29 16.87 +.29 +3.0 NwstNG N NWN 1.88 3.2 69.50 51.50 87 59.15 882 59.40 57.00 +.75 -.8sNwstPipe Q NWPX 21.91 13.53 6 21.56 97 21.91 21.01 -.09 +12.6 NorwCruis N NCLH 17 61.48 50.16 2213 54.13 8118 54.37 52.42 +1.16 +1.7 NorwdFn s Q NWFL .88 2.8 25 35.72 24.50 4 31.71 25 31.73 29.60 +.43 -3.9 NovaLfstyl Q NVFY 3.10 1.06 22 1.89 415 2.02 1.87 +.01 -21.3 NovaMeas Q NVMI 17 31.88 20.55 43 28.67 467 28.81 27.84 +.67 +10.7 NovaBay rs A NBY 5.00 2.25 2 2.55 47 3.05 2.45 -.30 -33.8 NovaGld g A NG 5.05 3.35 852 4.86 5169 4.87 4.54 +.03 +23.7 Novan n Q NOVN 7.33 2.65 56 2.99 159 3.18 2.94 -.13 -29.1 Novanta Q NOVT 66.25 32.48 139 62.15 816 64.40 61.70 -1.25 +24.3 Novartis N NVS 2.75e 3.6 15 94.19 75.73 912 76.10 4879 77.47 75.96 -.96 -9.4 Novavax Q NVAX 2.75 .90 3052 1.68 17127 1.75 1.65 -.04 +35.5 Novelion rs Q NVLN 10.68 3.08 33 4.07 241 4.50 4.01 -.36 +30.4 NovoNord N NVO .96e 2.0 58.37 41.03 704 47.73 4985 49.04 47.61 -.99 -11.1sNovoCure n Q NVCR 31.20 11.50 470 30.35 2875 31.20 29.30 +1.05 +50.2tNovumeS n Q NVMM 4.75 1.52 13 1.56 53 2.06 1.52 -.63 -65.5sNovusTher rs Q NVUS 7.75 3.12 46 7.87 643 7.98 6.05 +1.75 +93.8 NOW Inc N DNOW 18.37 9.12 1198 14.22 9416 15.53 14.09 -1.00 +28.9sNuSkin N NUS 1.47 1.8 38 81.82 53.50 285 80.08 1762 81.82 79.50 +1.16 +17.4 NuCana n Q NCNA 30.41 9.32 14 27.75 259 29.00 23.83 +4.13 +174.5 NuVasive Q NUVA 33 81.68 44.62 245 50.06 1503 50.98 48.69 +.92 -14.4 NuanceCm Q NUAN 19.49 12.18 3952 13.88 35512 14.14 13.59 +.18 -15.1 Nucor N NUE 1.52f 2.4 16 70.48 51.67 1269 63.97 9940 66.14 63.56 -1.57 +.6 Nush EnhYl N NUAG 24.87 23.37 12 23.60 59 23.63 23.41 +.21 -3.4 Nush 1-5yr N NUSA 25.18 24.26 24.34 23 24.37 24.32 +.08 -1.7sNushLCGr N NULG 34.37 28.24 12 33.96 30 34.37 33.75 +.22 +8.8 NushLCVal N NULV 30.70 26.08 28.65 10 28.99 28.53 -.10 +.2 NushMCGr N NUMG 31.52 26.52 2 30.94 20 30.97 30.64 +.17 +5.4 NushMCVal N NUMV 29.85 25.50 0 27.83 15 28.16 27.79 -.10 -1.3sNushSmCap N NUSC 30.31 25.30 2 29.99 62 30.31 29.85 -.01 +5.4 NushShTrm N NURE 27.05 23.57 1 26.16 3 26.16 25.62 +.52 -.7 Nus AgBd n N NUBD 25.60 23.98 1 24.20 9 24.24 24.05 +.15 -3.0 NustarEn N NS 2.40m 10.6 22 47.99 19.22 413 22.62 2350 24.34 22.16 -.15 -24.5 NustEn pfA N NSpA 2.13 9.1 27.03 21.53 9 23.33 74 23.46 23.10 +.04 -6.1 Nustar pfB N NSpB 1.91 8.8 25.75 20.00 21 21.77 85 22.20 21.61 -.34 -3.9 Nustar pfC N NSpC 26.43 22.31 16 24.05 527 24.10 23.92 +.12 -7.4 NustarGP N NSH 1.32m 10.7 26.20 10.40 367 12.35 1330 13.38 12.20 -.35 -21.3 Nustar 43 N NSS 1.91 7.4 25.80 24.55 23 25.68 123 25.71 25.32 +.27 +2.7 Nutanix n Q NTNX 60.00 16.64 8887 52.50 20483 58.80 52.11 -5.74 +48.8 NutriSyst Q NTRI 1.00 2.8 20 67.95 26.06 762 35.25 4212 35.85 33.00 +2.20 -33.0 Nutrien n N NTR .40p 54.35 40.41 1149 50.70 6813 52.73 50.40 -.74 -2.3 Nuvectra Q NVTR 17.75 7.60 91 16.79 437 17.49 16.22 -.13 +116.4 NuvNYVl2 n N NYV 15.50 13.22 5 13.38 21 13.47 13.30 +.08 -6.7 NuvCr22 n N JCO 10.10 9.26 36 9.36 447 9.52 9.35 -.15 -1.4 Nuv Mun21 N NHA 10.96 9.29 5 9.42 39 9.47 9.39 -.05 -.2 NuvHiInO n N NMZ 13.91 12.28 164 12.54 658 12.58 12.39 +.12 -7.9 Nuv Pf22 n N JPT 27.14 23.35 16 23.86 70 23.97 23.61 +.08 -5.0 Nuv 11-21 n N JHB 10.15 9.48 69 9.52 366 9.59 9.52 -4.4 NuvCA V2 n N NCB 18.40 15.24 1 15.45 13 15.45 15.28 +.05 -9.1 NvHiInDc19 N JHD 10.36 9.72 39 9.84 176 9.90 9.82 +.01 -1.8 Nuv RE In N JRS 11.90 9.39 67 9.83 368 9.86 9.58 +.25 -12.7 NuvMO Pr N NOM 17.58 12.87 1 13.32 8 13.65 13.29 -.02 -4.5 NuvAllCEn N JMLP 1.37 17.3 9.71 6.79 27 7.93 238 8.28 7.85 -.27 -7.4 NuvAZ N NAZ .80 6.3 15.43 12.57 28 12.76 103 12.76 12.63 +.02 -9.8tNuvBldAm N NBB 1.34 6.7 22.13 19.95 54 20.14 365 20.24 19.95 +.07 -8.4 NBldAmOp N NBD 1.30 6.0 23.08 21.51 6 21.61 42 21.68 21.52 -.01 -6.2 NCaAMTFr N NKX .86 6.4 16.17 13.30 112 13.49 632 13.51 13.36 +.10 -12.2 NCADvA N NAC .91 6.8 15.58 13.18 318 13.36 1360 13.36 13.25 +.07 -6.6 NCalMunV N NCA .47 5.0 10.70 9.16 58 9.42 292 9.52 9.40 -.08 -7.6 NuvCASel N NXC .63a 4.5 17.17 13.51 14 13.91 46 13.92 13.69 +.10 -6.7 NCTPI N NTC .68a 5.9 12.57 11.38 16 11.66 74 11.67 11.57 +.05 -2.2 NuvCorEqA N JCE 1.21a 8.0 16.19 13.95 44 15.09 176 15.34 15.09 -.10 +3.4 NvCredStr N JQC .62 7.6 8.81 7.90 413 8.09 1358 8.13 8.07 -1.6 NvDvrsDiv N JDD 1.04 8.5 13.25 11.50 12 12.23 177 12.27 12.12 +.12 -.5 NuvDivA N NAD .85a 6.5 14.46 12.92 172 13.18 1244 13.20 13.03 +.11 -6.3sNvDow30DO N DIAX 1.06 5.4 20.00 15.43 59 19.66 388 20.00 19.37 +.24 +4.4 NuEnMLP N JMF 1.35 12.6 13.60 9.65 143 10.69 821 11.25 10.47 -.43 -6.1 NEnhMuV N NEV .96a 7.0 15.25 13.18 39 13.68 220 13.77 13.53 +.16 -3.7 NuvFloat N JFR .72 6.6 12.04 10.66 101 10.83 665 10.91 10.81 -3.4 NuvFltOp N JRO .76a 7.2 11.95 10.43 144 10.53 1095 10.69 10.53 -.07 -7.6tNvGADiv2 N NKG .64a 5.7 13.55 11.25 17 11.29 123 11.34 11.25 -.02 -10.2tNuvGblHIn N JGH 1.58 10.0 17.45 15.70 50 15.73 285 15.95 15.70 -.10 -7.0 NuvHi2020 N JHY .68 6.9 10.50 9.67 15 9.84 130 9.87 9.82 +.01 -.7 NuvHIDec18 N JHA 10.17 9.67 30 9.81 257 9.84 9.79 -1.0 NuvEnhMu N NVG 15.83 14.06 469 14.91 1629 14.97 14.73 +.15 -3.4 NNYAmtF N NRK .70 5.8 13.44 11.88 159 12.13 740 12.13 11.98 +.11 -6.4 NuvAmtFr N NEA .75a 5.8 14.18 12.70 586 12.96 2036 12.96 12.79 +.14 -5.7 NuvIntMu N NID .68 5.5 13.77 12.10 53 12.46 300 12.48 12.33 +.08 -4.1 NvIntQMu N NIQ .57 4.6 13.49 12.22 5 12.49 91 12.50 12.37 +.09 -3.0 NMDPI N NMY .67a 5.5 13.27 11.88 46 12.10 149 12.11 11.97 +.14 -3.8tNvMAP N NMT .71a 5.6 15.00 12.52 22 12.61 62 12.70 12.52 -.01 -11.6 NMIQI N NUM .74 5.9 14.05 12.41 9 12.64 144 12.66 12.53 +.09 -4.7tNuvMNMu N NMS .80 5.9 17.00 13.31 12 13.52 70 13.57 13.31 +.01 -8.1tNuvMtgOp N JLS 1.52 6.5 26.33 23.10 23 23.40 275 23.46 23.10 -5.2 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 11 22.87 45 22.87 22.40 +.25 -3.7 NuvMultM N JMM .48 6.8 7.77 6.60 7 7.09 73 7.14 7.01 +.05 -7.0 NvMuI N NMI .50a 4.4 12.87 10.77 23 11.27 83 11.45 11.13 +.07 -2.6 NuvMuVal N NUV .39a 4.1 10.46 9.32 220 9.48 1155 9.49 9.40 +.03 -6.4 Nv AMT-Fr N NUW .78a 5.0 18.59 15.49 29 15.72 180 15.80 15.54 +.12 -8.9sNvNq100Dy Q QQQX 1.48 5.4 27.23 19.58 92 27.24 390 27.27 26.51 +.80 +12.5 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 60 13.02 363 13.05 12.89 +.09 -4.9 NNYDvA N NAN .80a 6.4 14.57 12.39 62 12.50 293 12.55 12.40 +.06 -9.6 NNYMV N NNY .39a 4.2 10.65 9.03 42 9.25 128 9.31 9.18 -.03 -2.6 NuvNYSel N NXN .55 4.3 14.37 12.58 32 12.92 102 12.96 12.69 +.18 -5.2 NNCPI N NNC .59a 4.8 13.67 12.06 18 12.14 85 12.20 12.06 +.07 -5.9 NOHQI N NUO .80 5.9 15.46 13.48 14 13.66 156 13.68 13.53 +.07 -6.7 NvPA N NQP .81a 6.5 13.78 12.34 40 12.51 222 12.54 12.43 +.04 -4.9 NuvPf&Inc N JPI 1.95a 8.2 25.61 23.00 69 23.73 220 23.87 23.60 +.20 -4.2 NvPfdInco N JPC .80 8.2 10.75 9.60 244 9.76 1037 9.82 9.68 +.08 -5.6 NuvQPf2 N JPS .70 7.4 10.47 9.24 426 9.40 1963 9.40 9.28 +.10 -7.8 NuvREAst N JRI 1.49a 9.2 19.00 15.75 111 16.23 468 16.37 16.11 -.03 -8.8 NuvEqtP N BXMX 1.00 7.0 14.54 13.00 124 14.14 725 14.22 14.07 +.14 -.8 NEqPrmG N SPXX 1.04 5.7 19.00 14.92 32 18.09 193 18.85 18.06 -.32 +4.5 NvSMM N NIM .31a 3.2 10.55 9.49 19 9.73 78 9.75 9.64 +.06 -2.3 NSTFI N NXP .55a 3.9 15.16 13.85 30 14.01 100 14.20 14.00 -.03 -4.2 NSTFI2 N NXQ .53a 3.9 14.33 13.28 39 13.57 116 13.67 13.52 -.02 -2.7 NSTFI3 N NXR .55a 3.8 15.69 14.04 21 14.47 60 14.62 14.45 -.07 -4.7 NuvSnIn N NSL .42 6.5 6.98 6.28 50 6.49 451 6.54 6.48 -.02 -.3 NuShDCrd N JSD 1.16a 6.8 18.05 16.45 33 17.00 200 17.09 16.86 +.15 +2.2 Nv TA Div N JTD 1.23 7.3 18.44 15.66 9 16.94 110 17.15 16.93 -.03 -3.6 NvTxATR N JTA 1.04 7.7 14.69 12.50 36 13.43 179 13.62 13.37 -.11 -3.7 NTXQI N NTX .65 5.1 14.94 12.42 18 12.94 99 12.98 12.85 +.06 -9.8 NVAPI N NPV .65a 5.3 13.46 12.08 15 12.35 109 12.41 12.21 +.15 -3.7 NuverEnv n A NES 26.50 9.25 11 16.00 23 17.26 15.20 -.47 -12.0 Nvidia Q NVDA .60 .2 47 260.50 135.71 7293 249.28 63155 250.03 240.25 +3.49 +28.8 NxStageMd Q NXTM 29.93 21.30 589 27.51 2823 28.28 26.01 +1.06 +13.5 Nxt-ID rs Q NXTD 8.59 1.01 145 1.90 1073 1.98 1.88 -.06 -45.7 NymoxPh Q NYMX 4.69 3.00 42 3.65 608 3.88 3.52 -.13 +10.6O -:O2Micro Q OIIM 2.23 1.30 5 1.66 107 1.67 1.58 +.05 -.5sOCI Ptrs N OCIP .70e 7.1 28 10.45 6.76 6 9.90 133 10.45 9.70 +.01 +23.0sOFG Bncp N OFG .24 1.7 11 14.70 7.80 180 14.25 1301 14.70 13.90 +51.6 OFG pfA N OFGpA 1.78 7.5 25.70 21.39 7 23.77 13 23.97 23.53 -.13 -1.5 OFG pfB N OFGpB 1.75 7.5 24.78 20.77 2 23.33 11 23.43 23.33 -.04 +5.7 OFG pfD N OFGpD 1.78 7.4 25.24 21.29 1 23.95 7 24.14 23.76 -.10 +6.7 OFS Cap Q OFS 1.36a 12.1 9 14.35 10.41 22 11.21 202 11.45 10.97 +.24 -5.8 OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 11 24.81 29 24.81 24.35 +.21 -.4 OGE Engy N OGE 1.33 3.9 18 37.32 29.59 904 34.39 6978 34.49 33.29 +1.04 +4.5 OHA Inv Q OHAI .08 5.1 39 1.68 .85 46 1.57 78 1.58 1.51 +.02 +36.5 ONEGas N OGS 1.84 2.5 22 79.51 62.20 165 73.13 878 73.48 70.40 +2.33 -.2 OP Bancp n Q OPBK 13.08 11.54 5 12.26 154 12.58 12.25 -.22 -1.5sOReillyAu Q ORLY 18 280.40 169.43 472 268.29 3862 280.40 264.50 -3.80 +11.5 OSI Sys Q OSIS 61 96.64 50.50 74 67.93 678 68.55 66.70 +.28 +5.5 OakVlyBcp Q OVLY .26e 1.3 18 23.89 13.61 3 20.31 23 20.67 19.65 +.08 +3.9 OaktreeC N OAK 3.59e 9.0 11 48.50 38.80 183 39.85 996 40.24 39.65 +.05 -5.3 OaktrSpL Q OCSL .38 7.6 5.91 3.90 191 5.00 1766 5.03 4.90 +.05 +2.2 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 1 24.82 8 24.84 24.56 +.12 -1.5 OaktStInco Q OCSI .56e 6.7 11 9.09 7.03 20 8.42 191 8.53 8.33 +.03 +.2 OasisMid n N OMP 1.57 8.3 19.78 15.57 531 18.91 698 19.50 18.61 -.50 +8.4sOasisPet N OAS 13.13 6.69 14682 12.15 53682 13.13 11.87 -.59 +44.5 OasmiaPh n Q OASM .02p 3.17 .80 0 1.34 28 1.38 1.29 -.10 +52.3tObalonT n Q OBLN 11.95 2.46 36 2.54 337 2.75 2.46 -.09 -61.6 ObsEva n Q OBSV 15.81 5.00 613 12.89 635 13.14 12.07 -.41 +32.1 Obsidian g N OBE 1.46 .82 2133 1.10 6732 1.24 1.09 -.08 -11.3sOcciPet N OXY 3.08 3.7 86.38 57.84 4152 82.40 20880 86.38 80.72 -3.02 +11.9 OceanBio Q OBCI .05e 5.71 3.26 2 3.46 11 3.55 3.41 -.02 -20.2 OceanPw rs Q OPTT 2.54 1.02 121 1.12 971 1.16 1.12 -.02 +1.8 vjOceanR rs Q ORIG 138.84 20.22 139 24.96 940 28.26 24.49 -1.82 -6.9 Oceaneerg N OII .60 2.6 26.95 17.11 1246 22.91 7172 25.01 22.41 -1.58 +8.4sOceanFst Q OCFC .60 2.0 17 29.46 24.02 444 29.39 1707 29.49 28.37 +.88 +12.0 Och-Ziff N OZM .87e 41.4 23 3.95 1.91 179 2.10 2336 2.18 2.02 +.06 -16.0 Oclaro Q OCLR 14 10.93 5.61 1547 9.13 7801 9.30 8.86 +.25 +35.5 OconeeFed Q OFED .40 1.3 33 30.49 25.55 0 29.75 7 29.90 29.27 -.10 +3.7 OcularTher Q OCUL 11.79 3.30 176 6.70 1213 6.97 6.55 -.23 +50.6 OcwenFn N OCN 4.84 2.46 624 4.49 3471 4.68 4.42 -.11 +43.5 OdonateT n Q ODT 32.00 15.15 46 23.20 182 24.93 22.24 -.67 -7.2 OdysMr rsh Q OMEX 13.75 2.98 49 8.91 283 9.85 7.75 +1.07 +136.3 OfficeDpt Q ODP .10 4.3 5 6.26 2.00 1915 2.34 17769 2.45 2.24 -.03 -33.9sOhioValB Q OVBC .84 1.7 31 50.85 29.05 4 49.10 43 50.85 48.18 -.40 +21.5 OhrPhar h Q OHRP 2.18 .18 258 .21 1129 .22 .19 +.01 -89.0 Oi SA C N OIBR/C 9.71 4.76 420 5.05 1219 5.64 5.03 -.43 -10.3 OilStates N OIS 38.95 20.23 545 35.00 2603 38.30 34.30 -2.95 +23.7 Oil-Dri N ODC .92f 2.4 19 50.82 34.30 3 38.90 18 38.90 37.55 +1.40 -6.3sOkta n Q OKTA 51.04 21.52 1192 51.88 6200 52.28 48.12 +2.16 +102.6sOldDomFrt Q ODFL .52 .3 37 154.14 85.64 412 154.19 2364 154.99 146.23 +6.93 +17.2 OldLnBc Q OLBK .40f 1.2 21 35.25 26.01 50 34.75 316 34.95 34.12 +.20 +18.0 OldNBcp Q ONB .52 2.9 24 18.88 15.38 525 18.15 4169 18.25 17.73 +.30 +4.0 OldPoint Q OPOF .44 1.6 20 34.82 24.07 7 26.70 26 27.20 26.50 -1.03 -10.3 OldRepub N ORI .78 3.7 18 22.34 17.92 900 21.23 5788 21.39 20.97 +.19 -.7sOldSecBc Q OSBC .04 .3 15 15.55 10.75 47 15.10 319 15.55 14.95 +.10 +10.6 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 10.48 10 10.58 10.45 -.03 +.5 Olin N OLN .80 2.4 10 38.84 27.79 959 33.33 5754 34.42 32.69 +.11 -6.3sOllies n Q OLLI 36 71.45 38.45 344 70.35 2135 71.45 68.03 +.35 +32.1 OlympStl Q ZEUS .08 .4 14 25.84 15.83 124 22.78 385 23.76 22.24 -.52 +6.0 OmegaFlex Q OFLX .88 1.2 47 76.63 53.50 9 74.28 122 74.47 70.60 +2.78 +4.0 OmegaHlt N OHI 2.64 8.7 11 34.84 24.90 2426 30.24 11298 30.28 28.10 +1.82 +9.8 Omeros Q OMER 27.09 8.36 553 19.72 3421 21.98 19.52 -.40 +1.5 Ominto hn Q OMNT 15.77 .77 69 1.19 457 1.25 1.03 -.01 -64.9 Omnicell Q OMCL 55.40 39.75 148 45.85 772 46.55 45.30 -.35 -5.5 Omnicom N OMC 2.40 3.3 15 85.44 65.32 1732 71.96 10495 75.90 71.63 -3.00 -1.2 Omnova N OMN 11.90 8.10 82 10.35 493 10.50 10.15 +.10 +3.5 OnDeckCap N ONDK 6.36 3.47 171 5.88 1808 6.19 5.81 +2.4 OnSmcnd Q ON 13 27.10 13.65 11412 25.85 42399 25.88 23.55 +2.15 +23.4 OnTrack Q OTIV 2.94 .93 231 1.32 2238 1.40 1.17 +.08 -2.9 OncoMed Q OMED 5.56 1.74 104 2.80 479 2.89 2.75 -.04 -31.7 Oncobiolog Q ONS 2.30 .78 6 .98 52 1.03 .95 -.01 -24.6 OncoCyte n A OCX 7.64 1.10 7 2.40 68 2.60 2.35 -.15 -48.4 Onconva rs Q ONTX 2.83 .33 845 .38 5010 .38 .35 +.01 -75.0 OncoSec rs Q ONCS 2.95 .88 528 1.67 2458 1.67 1.51 +.08 +2.8 OneGpHosp Q STKS 3.10 1.32 38 2.30 111 2.53 2.20 -.17 -3.8 OneHorz rs Q OHGI 3.38 .57 733 .64 4602 .75 .63 -.05 -54.1 180 DgrCap Q TURN 2.45 1.45 62 2.17 389 2.30 2.16 -.12 +10.2 OneLibrty N OLP 1.80 7.1 14 27.70 21.02 22 25.32 197 25.55 24.59 +.73 -2.3 OneStopS n Q OSS 6.25 4.10 7 4.60 36 4.70 4.28 +.04 -5.7 1800Flowrs Q FLWS 23 13.33 7.80 160 13.10 615 13.25 12.40 +.70 +22.4sOneSmart n N ONE 14.69 8.56 371 13.38 2888 14.69 10.76 +2.63 +22.6 OneMain N OMF 16 36.32 22.10 200 33.61 1589 34.85 33.41 -.93 +29.3 ONEOK N OKE 3.18f 4.8 48 67.31 47.14 1709 65.89 15647 66.91 64.71 -.38 +23.3sOoma n N OOMA 13.45 7.30 146 12.15 528 13.45 11.58 +.05 +1.7 OpenText s Q OTEX .61f 1.7 30 40.31 30.88 317 34.73 1646 35.19 33.90 +.73 -2.6 OpesAcq un Q OPESU 10.14 9.11 40 10.10 379 10.10 10.05 +.06 +.8 OpGen n rs Q OPGN 19.88 1.62 963 2.13 2485 2.25 1.72 +.36 -54.4 Ophthotech Q OPHT 1 3.60 2.24 352 2.77 772 2.90 2.75 -.10 -11.2 OpiantPh n Q OPNT 51.90 16.10 5 16.25 110 17.57 16.18 +.09 -29.3 OpkoHlth Q OPK 7.25 2.66 4106 3.70 30793 4.11 3.63 -.29 -24.5 OppLgCap N RWL .72e 1.4 55.31 45.76 49 51.16 239 51.70 50.87 -.03 -.5sOpp RUT n N OMFS 26.91 24.71 26.77 1 26.91 26.70 +.27 +2.5 OppMidCap N RWK .59e .7 64.10 53.65 12 60.75 52 61.70 60.53 -.17 +.1 OppSmCap N RWJ .59e .8 73.30 60.34 9 72.18 77 73.20 71.54 -.05 +3.3 OppUltDiv N RDIV 1.15e 3.1 37.95 32.12 38 37.16 268 37.35 36.83 +.49 +1.6 OpR1000Y n N OYLD 26.20 24.36 25.53 1 25.57 25.48 +.11 -2.6 Op R1000D n N OMFL 27.47 24.74 1 26.41 3 26.50 26.24 +.13 +1.2 OpIntRev n N REFA 30.89 25.65 1 27.75 1 28.44 27.68 -.68 -.4 OpGlbRv n N RGLB 30.09 25.62 0 27.61 2 28.10 27.61 -.44 -1.0 Opp Rev n N ESGL 33.09 28.18 0 30.85 2 31.05 30.81 -.08 -.7 OppGlRv n N ESGF 33.63 28.29 31.56 4 31.56 31.43 +.26 +.5 OppenFin N RWW .58e .9 74.63 57.67 2 67.29 14 68.82 67.13 -.38 -2.5 OpEMRev n N REEM 30.65 25.82 27.24 2 27.72 27.22 -.22 -2.0sOppenHldg N OPY .44 1.5 29.70 15.35 46 29.05 259 29.70 28.65 +.20 +8.4 OptiNose n Q OPTN 25.74 15.01 66 23.80 374 24.58 23.02 -.26 +25.9 Optibase Q OBAS 10.40 6.40 9.32 9 9.38 9.05 +.44 +17.1 OptCable Q OCC .08 2.5 3.25 2.13 3 3.15 14 3.15 2.90 +.10 +30.9 OptimB rs Q OPHC 13.96 1.85 20 5.14 138 5.89 4.85 -.34 +9.4 OpusBank Q OPB .59e 2.0 18 30.95 20.95 129 29.40 778 29.50 28.70 +.55 +7.7 Oracle N ORCL .76 1.6 57 53.48 43.74 10780 47.00 66701 47.54 46.02 +.68 -.6 OramedPh Q ORMP 11.34 6.15 6 7.31 89 7.79 7.29 -.25 -18.8 Orange N ORAN .41e 2.4 18.57 15.82 197 17.39 1625 17.73 16.80 +.40 -.1 OraSure Q OSUR 32 23.01 12.86 545 16.21 2072 16.51 15.91 -.06 -14.1 Orbcomm Q ORBC 11.99 8.50 362 9.52 2134 9.69 9.28 -.01 -6.5 OrbitATK N OA 1.28 1.0 23 134.59 95.84 231 133.69 1311 133.91 133.50 +.13 +1.7 Orbotch Q ORBK 22 65.75 30.27 505 64.12 2663 64.27 61.90 +1.99 +27.6 OrchidIsl N ORC 1.08e 14.6 39 10.47 6.77 427 7.40 2996 7.47 7.22 +.17 -20.3tOrchidsPP A TIS 1.40 30.6 7 15.74 4.41 104 4.57 954 6.30 4.41 -1.55 -64.3 Organovo Q ONVO 3.19 .91 788 1.89 9544 2.09 1.65 +.18 +41.0 Orgenesis n Q ORGS 16.80 8.22 5 8.58 39 8.80 8.45 +.08 -38.1 OrientPap A ONP 3 2.45 .75 6 1.12 26 1.17 1.12 -.05 -12.9 OriginAg Q SEED 1.96 .64 97 .73 1156 .80 .67 +.05 -13.6sOrigBcp n Q OBNK .13 .3 38.20 36.12 139 38.94 420 39.62 36.50 +1.47 +3.8 OrionEngy Q OESX 1.45 .70 31 .87 184 .91 .80 +.05 -1.1 OrionECarb N OEC .72 30.25 17.15 200 27.80 2276 28.50 26.95 +.25 +8.6 OrionGpHl N ORN 8.38 5.17 324 7.55 622 7.59 7.25 +.12 -3.6 Oritani Q ORIT 1.13e 7.1 12 17.75 15.00 85 15.90 687 16.05 15.65 +.20 -3.0 Orix N IX 100.03 77.52 38 85.86 184 88.73 85.39 -3.61 +1.3tOrmatTc N ORA .49 .9 31 70.68 51.14 144 52.22 1220 53.38 51.14 -.48 -18.4 OrrstownF Q ORRF .52f 2.0 20 26.95 19.93 7 26.10 65 26.40 25.85 -.10 +3.4 OrthoPed n Q KIDS 23.00 14.00 107 21.53 223 21.85 18.77 +1.85 +12.2 Orthofix Q OFIX 73 61.86 40.81 95 54.41 567 55.00 51.38 -.03 -.5 OshRusS n N OUSM 27.78 24.76 27 27.04 220 27.23 26.85 +.08 OshIntQ n N ONTL 29.06 25.73 26.87 7 27.47 26.78 -.14 -2.8 OshkoshCp N OSK .96 1.3 17 100.26 62.87 1298 76.27 4563 79.73 75.90 -.93 -16.1 OsiskoGl n N OR .20 14.39 9.31 687 10.33 1751 10.51 10.04 +.15 -10.6 OspyEn A n Q OSPR 10.00 9.47 9.70 146 9.72 9.70 -.09 +1.0 OspreyE un Q OSPRU 10.92 9.26 10.15 55 10.15 10.15 +.03 +2.0 OssenInn rs Q OSN 18 8.90 1.50 70 2.94 192 3.12 2.57 +.26 +2.0 Otelco Q OTEL 9 17.75 6.60 5 14.60 28 15.65 13.90 -.70 +9.4 Otonomy Q OTIC 21.15 2.80 125 4.45 704 4.80 4.06 -.30 -19.8 OttawaBc n Q OTTW .20f 1.5 91 14.99 13.35 1 13.68 6 14.00 13.67 -.06 -5.3 OtterTail Q OTTR 1.34 2.9 24 48.65 37.30 93 46.60 546 46.85 43.80 +2.35 +4.8 OutfrontM N OUT 1.44 7.3 11 25.30 17.75 397 19.64 3357 19.89 19.39 -.14 -15.3 OvaScience Q OVAS 1.96 .71 40 .94 472 .96 .91 -.01 -33.0 OverSh rs N OSG 4.08 1.67 330 3.43 1813 3.64 3.33 -.08 +25.2 Overstk Q OSTK 89.80 13.75 1784 33.30 5534 38.85 33.30 -4.60 -47.9 Ovid Th n Q OVID 15.05 5.28 26 7.65 192 8.91 7.46 -1.08 -22.5 OwensMin N OMI 1.04 6.4 10 32.76 14.26 420 16.36 2447 16.96 15.85 -.43 -13.3 OwensCorn N OC .84 1.3 20 96.52 60.62 1025 64.43 6725 66.66 63.37 -1.57 -29.9 OwensIll N OI 15 25.90 17.95 1307 19.12 6654 19.24 18.50 +.49 -13.8 OwensRM A ORM .80f 4.9 11 18.72 13.71 10 16.30 97 16.39 15.90 +.24 +1.8tOxbridge Q OXBR .48 29.1 3 6.00 1.60 0 1.65 33 1.75 1.60 -.04 -23.3 OxfordImm Q OXFD 19.51 10.00 209 14.23 1008 14.35 13.55 +.72 +1.9 OxfordInds N OXM 1.36f 1.7 20 84.32 52.89 201 82.33 675 83.36 78.16 +3.32 +9.5sOxfordLn Q OXLC 1.62 14.7 11.74 9.11 128 10.99 1408 11.74 10.96 -.43 +9.4 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 3 25.32 27 25.46 25.25 +.07 -.3 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 4 25.63 9 25.80 25.45 +.12 +1.7 OxfSqCap Q OXSQ .80 11.5 6 7.56 5.15 189 6.97 763 7.05 6.90 -.02 +21.4P-Q:P&F Inds Q PFIN .20 2.4 8.63 5.60 1 8.46 14 8.50 8.15 +.08 +.9 PAM Q PTSI 36 43.20 16.34 17 40.47 57 42.50 39.79 -1.03 +17.5 PB Bncp Q PBBI .24f 2.3 11.10 10.00 45 10.60 49 10.65 10.40 -.05 -1.4sPBF Engy N PBF 1.20 2.7 13 46.40 18.48 2149 44.48 10260 46.40 43.46 -.52 +25.5 PBF Logist N PBFX 1.96f 9.9 10 22.30 17.75 51 19.75 514 19.80 19.30 +.20 -5.7sPC Cnnctn Q CNXN .34e 15 30.35 22.66 19 29.34 106 30.35 29.16 -.26 +11.9 PC-Tel Q PCTI .22 3.2 7.85 5.65 14 6.88 150 7.00 6.76 -.17 -6.6 PCM Fund N PCM .96 8.1 12.13 10.15 15 11.85 132 11.85 11.59 +.22 +2.4 PCM Inc Q PCMI 93 20.94 6.90 85 12.15 470 13.10 12.05 -.45 +22.7 PCSB Fn n Q PCSB .03p 88 22.34 16.32 36 20.29 213 20.60 20.08 +.24 +6.5sPDC Engy Q PDCE 66.20 36.74 811 61.92 4410 66.20 60.48 -1.84 +20.1 PDF Sol Q PDFS 36 20.10 9.62 96 12.30 1045 12.50 11.58 +.59 -21.7 PDL Bio Q PDLI .20 7.1 4 3.55 2.15 603 2.81 7006 2.90 2.69 +.04 +2.6 PDL Cmt n Q PDLB 16.95 14.46 8 15.78 25 16.10 15.51 -.27 +4.0 PG&E Cp N PCG 2.12f 4.7 7 71.57 37.30 2724 44.66 15513 44.96 42.62 +1.88 -.4sPGT Inc N PGTI 26 20.80 11.18 812 20.55 3041 20.80 19.95 +.15 +22.0 PHH Corp N PHH 15.00 8.01 63 10.80 466 10.88 10.72 -.04 +4.9 PHI vtg Q PHII 13.95 9.01 6 13.02 16 13.68 13.00 -.52 +11.3 PHI nv Q PHIIK .20 1.7 13.39 8.09 27 12.05 102 12.91 11.83 -.67 +4.1 PICO Hld s Q PICO 5.00e 14.57 10.60 50 11.50 460 11.55 11.05 +.10 -10.2 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 4 49.99 18 50.00 49.87 +.08 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.53 51.49 51 51.69 246 51.71 51.57 +.12 -.5 Pim15TIPS N LTPZ .42e .6 69.37 64.23 7 65.76 50 65.93 64.82 +.85 -5.0 PimBrdTIPS N TIPZ .80e 1.4 61.03 56.63 2 57.10 11 57.10 56.75 +.33 -1.9sPimLwDur N LDUR 2.82e 2.0 101.35 99.30 5 99.90 36 101.42 99.60 +.20 -.4 PimcoTR N BOND 6.13e 6.0 107.65 101.92 57 102.96 337 102.99 102.08 +.83 -2.9 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 184 100.09 1118 100.25 99.92 +.22 -.4 PimIGBd N CORP 3.12a 3.1 106.25 99.52 14 100.76 82 100.92 99.78 +.86 -4.6 PimShMat N MINT .82e .8 101.87 101.39 448 101.62 3822 101.62 101.53 +.08 +.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 6 52.74 64 52.82 52.47 +.14 -1.7 PimSTMun N SMMU .47e .9 50.80 49.49 2 49.77 23 49.90 49.60 +.26 -.2 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 16 111.84 54 112.21 108.12 +3.24 -7.9sPJT Part n N PJT .20 .4 56.62 35.47 232 56.36 731 56.76 54.92 +1.59 +23.6 PLDT Inc N PHI 1.60e 6.0 38.54 25.50 35 26.44 283 26.86 25.85 +.37 -12.1 PLX Phr rs Q PLXP 9.41 3.20 1 4.27 8 4.35 4.16 -.03 -38.1 PNC pfP N PNCpP 1.65 6.0 30.06 26.65 57 27.44 451 27.56 26.87 +.61 -3.0 PNC pfQ N PNCpQ 1.34 5.4 25.79 24.15 39 24.97 145 25.05 24.84 +.07 -1.5 PNC N PNC 3.00 2.0 14 163.59 116.63 988 148.15 8076 152.25 146.22 -.61 +2.7 PNM Res N PNM 1.06 2.7 19 46.00 33.75 287 39.60 1654 39.65 37.60 +1.70 -2.1 POSCO N PKX 93.12 58.50 144 80.64 591 83.54 79.85 -2.34 +3.2 PPDAI n N PPDF 13.68 6.39 269 7.36 1586 7.55 6.76 -.08 +3.5 PPG s N PPG 1.80 1.7 17 122.07 100.36 1073 103.40 6401 105.86 101.50 -1.55 -11.5 PPL Cap 73 N PPX 1.48 5.9 26.75 24.83 2 25.20 57 25.20 25.03 +.12 -1.5 PPL Corp N PPL 1.64 6.0 12 40.20 26.62 4350 27.45 29925 27.68 26.67 +.73 -11.3 PQ GrpH n N PQG 33 17.65 12.88 130 16.08 2522 16.48 15.68 +.48 -2.2 PRA Grp Q PRAA 58 40.55 25.72 295 39.70 1418 40.50 39.30 -.20 +19.6 PRA Hlth Q PRAH 50 95.90 69.57 228 81.11 1308 82.12 80.28 +.89 -10.9 PRGX Glbl Q PRGX 10.30 5.40 27 9.65 238 9.80 9.25 +.25 +35.9 PS BusPk N PSB 3.40 2.8 30 137.60 107.91 89 119.72 417 120.48 115.91 +3.48 -4.3 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 5 24.79 44 24.93 24.55 +.19 -1.8 PSBPk pfV N PSBpV 1.42 5.8 26.65 24.06 7 24.80 27 24.80 24.33 +.40 -2.0 PS BusP pfY N PSBpY 24.78 22.04 81 22.58 201 22.64 22.15 +.33 -8.2 PS BusP pfX N PSBpX 1.31 5.6 25.50 22.32 12 23.30 110 23.50 22.75 +.45 -7.8 PS BsPk pfW N PSBpW 25.77 22.23 26 22.86 65 22.93 22.40 +.21 -9.5 PTC Inc Q PTC 88.71 52.20 656 85.67 3826 86.25 83.22 +1.52 +41.0 PTC Thera Q PTCT 33.22 12.15 578 30.80 2421 32.34 29.34 -1.19 +84.7 PVH Corp N PVH .15 .1 20 163.78 102.05 558 157.82 3783 159.06 153.93 +2.71 +15.0sPacWstBc Q PACW 2.40f 4.4 17 55.12 43.08 490 53.97 3972 55.12 53.20 +.10 +7.1 Paccar Q PCAR 1.12f 1.7 12 79.69 60.36 911 64.64 6784 66.75 64.30 -.37 -9.1 PcrTrnd750 N PTLC 30.73 25.70 143 29.28 1780 29.50 29.10 +.09 +2.3 PcrTrnd450 N PTMC 32.86 27.62 33 31.90 214 32.31 31.83 -.01 +2.5 PcrTrnd100 N PTNQ 33.90 26.38 41 32.93 187 33.02 32.40 +.44 +8.9 PacrCash n N GCOW 34.59 29.33 9 30.88 67 31.55 30.71 -.29 -1.9 PacrTrendp N PTEU 33.39 28.11 63 28.88 533 29.83 28.79 -.68 -5.9 Pacr Wlth n N PWS 27.67 23.99 26 26.25 77 26.37 26.12 +.09 +4.0sPac Cash n N CALF 28.47 22.60 0 28.21 10 28.47 27.94 -.03 +8.1 PacDvCsh n N ICOW 31.03 25.13 1 29.08 19 29.87 28.66 -.53 -.9 PacBiosci Q PACB 5.70 2.02 723 2.53 2790 2.72 2.44 -.08 -4.2 PacifCstOil N ROYT .15e 6.9 5 2.75 1.36 277 2.12 868 2.32 2.10 -.07 +9.3 PacEthanol Q PEIX 7.50 2.75 230 3.45 1793 3.75 3.35 -.10 -24.2 PacGE pfA A PCGpA 1.50 5.6 33.49 21.19 6 26.71 42 26.80 24.97 +1.21 -5.3 PacGE pfB A PCGpB 1.37 5.8 33.00 22.05 5 23.75 9 23.75 22.95 +.05 -8.1 PacGE pfC A PCGpC 1.25 5.8 29.01 20.60 2 21.58 5 21.58 21.30 +.23 -12.2 PacGE pfD A PCGpD 1.25 5.9 26.95 20.01 2 21.21 15 21.50 20.61 -.09 -12.2 PacGE pfE A PCGpE 1.25 5.9 29.48 20.30 2 21.27 7 21.27 20.46 +.50 -13.7 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 1 20.23 7 20.41 19.75 -.02 -17.7 PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 0 19.41 2 19.45 19.06 -.03 -15.9 PacMerc Q PMBC 22 10.00 7.40 5 9.85 57 9.90 9.42 +.05 +12.6 PacPreBc Q PPBI .15p 27 46.05 32.05 251 41.40 1454 42.95 41.10 -.50 +3.5 PaciraPhm Q PCRX 51.10 26.95 308 35.55 1992 36.15 33.75 +.65 -22.1 PackAmer N PKG 3.16f 2.6 19 131.13 101.55 797 119.87 3741 123.96 119.41 -1.31 -.6 Pagsegur n N PAGS 39.97 30.32 3666 35.40 10032 36.07 31.68 +3.28 +11.7 PainThr rs Q PTIE 12.80 3.10 126 10.19 324 10.34 9.56 +.04 +154.8 PalatinTch A PTN 1.59 .34 804 1.16 9092 1.25 1.10 -.05 +35.0sPaloAltNet N PANW 210.40 115.01 779 209.29 5671 211.27 202.85 +7.54 +44.4 PampaEng N PAM 72.98 46.25 241 52.42 1809 55.59 51.62 -1.67 -22.1 PanASlv Q PAAS .14 .8 23 19.56 13.99 2145 18.03 7118 18.67 17.34 +.43 +15.9 Pandora N P 9.98 4.09 14805 7.01 39236 7.49 6.86 -.38 +45.4 PangaeaL Q PANL 2 8.40 2.13 6 3.41 27 3.53 3.15 +.22 -7.3 PanhO&G N PHX .16 .8 25.30 17.65 18 20.00 245 21.75 19.45 -1.50 -2.7 PapaJohns Q PZZA .90 1.7 22 85.20 50.31 551 52.63 4689 53.44 50.51 +1.74 -6.2 PapaMurph Q FRSH 14 6.50 3.50 34 5.62 266 5.75 5.34 -.07 +4.5 ParTech N PAR 34 16.45 7.31 77 13.91 291 14.20 13.37 +.37 +48.8 ParaGold n A PZG 4 1.80 1.16 29 1.51 84 1.54 1.47 -.03 +16.2 ParamtGp N PGRE .40f 2.7 16.79 13.70 1071 14.85 9576 14.95 14.36 +.41 -6.3 ParatekPh Q PRTK 29.00 10.10 583 10.30 2854 11.70 10.15 -1.20 -42.5 Paretem rs A TEUM 3.59 .50 679 2.40 3588 2.45 2.33 -.02 +15.9tParkCity Q PCYG 39 15.00 7.10 111 7.70 401 8.25 7.10 -19.4sParkEl N PKE .40 1.9 48 20.50 14.19 62 20.56 444 20.64 19.78 +.73 +20.6sParkHot n N PK 2.20f 7.0 31.73 23.91 1393 31.38 10350 31.73 30.96 +.44 +9.1 ParkNatl A PRK 3.84f 3.3 19 116.75 92.42 28 115.06 152 116.24 113.07 +1.11 +10.6 ParkOh Q PKOH .50 1.2 18 47.90 34.90 12 40.85 105 42.90 40.25 -.60 -11.1 ParkeBcp Q PKBK .48b 2.2 15 22.32 16.25 10 22.15 542 22.25 20.40 +1.70 +18.6tParkDrl N PKD 1.48 .48 788 .48 7456 .58 .46 -.10 -52.1 ParkerHan N PH 3.04f 1.7 22 212.80 152.01 577 177.13 4507 183.91 174.69 -1.96 -11.2 ParkrVs rs Q PRKR 2.67 .70 43 .75 202 .78 .72 -.03 -29.2 ParsleyEn N PE 49 33.43 21.12 5236 29.42 27349 32.36 28.29 -2.28 -.1 PrtnrCm Q PTNR 17 6.60 3.70 1 3.80 22 3.99 3.80 -.02 -38.2 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 1 25.16 16 25.16 24.97 +.19 -1.7 PartRe pfG N PREpG 1.63 6.2 27.59 25.81 45 26.15 79 26.39 25.90 +.18 -2.6 PartRe pfH N PREpH 1.81 6.4 30.82 26.81 29 28.32 100 28.43 27.15 +1.14 -1.2 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 3 25.43 39 25.48 25.01 +.36 -3.2 PartyCity n N PRTY 13 17.00 9.50 459 14.60 4432 14.80 14.18 +.05 +4.7 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.60 2 16.12 17 16.33 15.57 +.07 +4.7 PatrkInd s Q PATK 20 72.35 42.77 206 59.55 1228 64.20 59.10 -3.20 -14.3 PatrNBc rs Q PNBK .04 .2 25 21.00 15.30 13 20.70 13 20.89 19.25 +1.12 +16.0 PatriotTr n Q PATI 12 21.04 16.72 18.52 1 18.52 18.25 +.27 +6.5 PatternEn Q PEGI 1.69f 9.2 14 26.56 16.58 786 18.40 5101 18.54 17.50 +.81 -14.4tPatterson Q PDCO 1.04 4.8 12 48.30 20.91 1089 21.69 9483 22.77 20.91 -.74 -40.0 PattUTI Q PTEN .16f .8 25.03 14.83 3800 21.00 16344 23.33 20.72 -2.01 -8.7tPavmed n Q PAVM 9.31 1.14 258 1.30 979 1.55 1.14 -.05 -43.1 Paychex Q PAYX 2.24f 3.4 27 73.10 54.20 1334 65.90 10391 66.36 64.58 +1.08 -3.2 PaycomSft N PAYC 98 118.45 62.17 676 104.02 3080 104.96 98.01 +.50 +29.5 Paylocity Q PCTY 60.55 41.15 213 59.46 814 60.09 56.57 +.81 +26.1 PayData rs Q PYDS 4.10 1.17 29 1.70 249 1.76 1.66 -.05 -32.8 PayPal n Q PYPL 52 86.32 49.35 9465 80.96 40577 83.06 79.41 +.17 +10.0 pdvWirelss Q PDVW 39.75 22.00 185 23.90 354 28.40 23.80 -3.45 -25.5sPeabodyE n N BTU .60 1.4 42.77 22.58 647 41.46 4042 42.77 40.10 -.18 +5.3 PeakRsts Q SKIS .28 5.5 5.78 4.00 25 5.05 48 5.05 4.75 +.10 -6.5 PeapkGl Q PGC .20 .6 20 38.00 29.20 148 35.24 626 36.88 32.62 +2.46 +.6 Pearson N PSO .80e 6.6 12.51 7.62 223 12.04 1200 12.44 11.98 -.20 +22.6sPebblebrk N PEB 1.52 3.7 23 41.17 30.15 603 40.81 4819 41.19 39.00 +1.80 +9.8 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 7 24.54 16 24.75 24.38 +.15 -2.9 Pebbleb pfD N PEBpD 2.09 8.5 26.43 24.11 4 24.68 13 24.72 24.39 +.18 -4.2 Pedevco rs A PED 1.15 .26 81 .31 344 .34 .31 -.01 -2.5 Pegasyst Q PEGA .12 .2 67.95 45.40 266 61.55 1236 62.23 59.80 +30.5 Pembina g N PBA 1.50 25 36.99 29.28 514 33.36 1811 35.02 32.93 -.91 -7.8 PengthE g N PGH .04 1.23 .54 428 .79 1877 .87 .77 -.04 -.6 PnnNtGm Q PENN 36 36.29 18.95 675 34.44 3831 35.52 34.25 -.41 +9.9 PennVa n Q PVAC 69.53 31.00 131 61.99 1358 68.33 61.35 -5.13 +58.5 PennantPk Q PNNT .72 9.8 8 7.84 6.29 179 7.35 1084 7.37 7.16 +.12 +6.4 PenPkFR Q PFLT 1.14 8.5 11 14.65 12.00 92 13.48 479 13.60 13.45 +.04 -1.7tPenney N JCP 6 5.63 2.25 14750 2.30 138503 2.65 2.25 -.31 -27.2 PennsWd Q PWOD 1.88 4.1 18 50.00 38.58 1 46.00 19 46.00 43.81 +1.04 -1.2 PennaRE N PEI .84 8.0 14 13.02 8.86 986 10.50 4799 10.58 9.75 +.59 -11.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 69

PenRE pfB N PEIpB 1.84 8.2 25.74 20.21 1 22.55 52 22.71 22.39 +.05 -10.5 PenRE pfC N PEIpC 1.80 8.3 26.98 19.44 4 21.80 48 21.90 21.27 +.20 -15.8 PenRE pfD N PEIpD 1.72 8.2 25.83 19.01 5 20.85 48 20.92 20.72 -17.0 PennyMFn N PFSI 6 25.20 16.00 119 20.25 745 20.97 20.20 -.20 -9.4sPennyMac N PMT 1.88 10.1 19 18.78 14.87 324 18.62 2113 18.78 18.45 +.12 +15.9 Penny pfA N PMTpA 2.03 7.9 25.80 23.11 3 25.73 20 25.75 25.41 +.13 +2.0 PennyM pfB N PMTpB 25.45 23.68 10 25.20 103 25.36 25.10 -.04 +.1 PensarAc n Q WRLS 10.17 7.75 9 9.84 22 9.85 9.80 +.04 +1.8 PensrAc rt Q WRLSR .55 .31 1 .40 9 .40 .39 +.01 -20.0 Penske N PAG 1.40f 2.9 11 54.83 38.33 152 48.26 1239 49.30 47.53 +.26 +.9 Pentair N PNR .70 1.6 14 74.84 43.51 804 45.03 5582 46.93 44.82 -.99 -36.2 Penumbra n N PEN 159.35 77.75 100 157.05 788 159.00 152.00 -1.20 +66.9 PeopUtdF Q PBCT .70f 3.7 18 20.26 15.97 1891 18.76 13076 19.15 18.00 +.13 +.3 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 25 25.61 92 25.71 25.31 +.20 -9.6 PeBcOH Q PEBO 1.12f 3.0 17 38.03 29.55 25 37.14 199 37.47 36.55 +.54 +13.9 PeopBNC Q PEBK .52 1.6 17 36.12 19.65 4 31.94 31 32.20 31.21 +.19 +4.1 PeopFSvc Q PFIS 1.32f 2.7 18 51.56 39.00 10 48.80 22 49.00 45.40 +1.90 +4.8sPeopUtah n Q PUB .40f 1.1 33 35.95 24.63 22 36.20 162 36.40 34.15 +2.15 +19.5 PepsiCo Q PEP 3.71f 3.7 20 122.51 95.94 5324 100.31 33261 101.11 98.06 +2.80 -16.4 Percptr Q PRCP .15 1.5 29 10.81 6.80 1 9.69 32 9.74 9.06 +.52 -.1sPerficient Q PRFT 49 25.52 16.50 135 25.45 977 25.68 24.71 +.67 +33.5 PerfFood n N PFGC 22 36.25 25.40 557 35.25 2614 35.80 34.70 +.20 +6.5 Performnt Q PFMT 3.52 1.52 27 2.22 330 2.65 2.16 -.36 +34.5 PerionNwk Q PERI 2.06 .71 373 1.19 1855 1.20 1.02 +.13 +15.5 PerkElm N PKI .28 .4 29 84.49 62.43 445 74.32 2197 76.91 74.04 -1.15 +1.6 PermRck n N PRT 16.69 15.00 59 15.60 387 16.18 15.57 -.13 +.6sPermaFix Q PESI 5.15 3.25 3 4.90 47 5.15 4.73 -.20 +34.2 PermaPip Q PPIH 9.80 7.50 16 9.60 23 9.70 9.50 -.05 +6.7 Prmian N PBT .56e 5.8 27 10.30 7.80 101 9.67 306 10.10 9.62 -.36 +9.0 PernixT rs Q PTX 5.18 2.00 114 2.43 558 2.78 2.32 -.31 +1.3 Perrigo N PRGO .76 1.0 95.93 63.68 1171 75.24 5096 77.10 74.63 -.97 -13.7 PerryEllis Q PERY 7 28.00 16.35 27 26.85 188 27.70 26.40 -.22 +7.2tPershGld rs Q PGLC 3.31 1.80 9 1.90 179 1.96 1.80 -.07 -20.8 PetIQ n Q PETQ 28.23 17.03 346 20.76 1754 20.95 17.78 +2.59 -4.9 PetMed Q PETS 1.00 2.6 23 57.80 31.81 366 37.94 2603 38.20 35.85 +2.09 -16.6sPetChina N PTR .70e .9 82.69 60.69 1141 79.96 1972 82.69 76.82 -1.71 +14.3 PetrbrsA N PBR/A 14.98 6.96 12836 10.82 70961 14.23 10.72 -2.89 +10.1 Petrobras N PBR 17.20 7.61 48154 12.61 217491 16.67 12.53 -3.54 +22.5 Pfenex A PFNX 8.42 2.07 297 5.79 3051 7.10 5.60 -1.25 +117.7 Pfizer N PFE 1.36 3.8 14 39.43 31.67 14227 35.68 96125 36.09 35.52 +.04 -1.5sPFSweb Q PFSW 10.80 5.90 25 10.66 246 10.80 9.99 +.36 +43.5 PhlpsSelEn N DSE 1.26 22.3 7.43 4.89 288 5.64 775 6.00 5.55 -.26 -3.6sPhibroAH Q PAHC .40 .9 32 46.00 32.05 46 44.50 321 46.00 44.35 -.80 +32.8 PhilipMor N PM 4.28 5.3 21 123.55 79.40 4579 80.34 30748 81.92 79.55 -.41 -24.0sPhilipsNV N PHG .88e 2.1 43.45 34.99 629 42.33 4133 43.45 41.95 -.65 +12.0 Phillips66 N PSX 3.20f 2.8 26 122.38 75.85 1893 115.60 11326 121.71 114.40 -4.73 +14.3 Phill66LP N PSXP 2.71f 5.3 19 56.48 44.40 219 50.72 1267 51.40 50.03 +.49 -3.1 PhxNMda N FENG 8.14 2.43 126 5.51 1719 5.83 5.45 -.04 -15.1 PhotrIn Q PLAB 54 10.80 7.20 538 9.25 6056 10.00 8.00 +1.30 +8.5 PhysRltTr N DOC .92f 6.1 39 21.85 14.13 728 14.96 6435 15.02 14.41 +.42 -15.8sPiedmLithn Q PLLL 17.00 12.75 4 13.52 41 17.00 13.50 -.43 +6.0 PiedmOfc N PDM .84 4.5 9 21.77 16.69 711 18.68 5731 18.83 17.97 +.96 -4.7 Pier 1 N PIR .28 11.8 13 5.92 2.15 780 2.38 5032 2.38 2.27 +.05 -42.5 PierisPhm Q PIRS 9.75 3.83 499 6.24 2775 6.33 5.85 +.32 -17.4 PilgrimsP Q PPC 9 38.39 20.23 1090 20.84 5061 21.48 20.28 +.10 -32.9 PimUS Eq n N MFUS 29.49 25.01 1 28.14 17 28.45 28.10 -.02 +1.9 Pim IntEq n N MFDX 28.41 25.32 9 26.60 22 27.22 26.54 -.36 -.5 PimEmMkt N MFEM 28.32 24.30 4 25.36 39 25.86 25.25 -.15 -3.1 PimcoCA N PCQ .92 5.7 17.89 14.43 19 16.06 256 16.25 15.63 +.17 -7.0 PimcoCA2 N PCK .65 7.9 10.42 8.01 139 8.15 539 8.21 8.08 +.05 -19.8 PimcCA3 N PZC .72 7.1 12.97 9.55 36 10.10 108 10.18 10.00 +.09 -3.3 PimcoCp&I N PCN 1.35 7.7 17.95 15.84 59 17.61 366 17.64 17.24 +.43 +2.4sPimCpOp N PTY 1.56a 8.5 18.32 15.86 241 18.39 1319 18.45 18.08 +.31 +11.7 PimDyCrd N PCI 1.97 8.4 23.53 21.61 362 23.40 2210 23.50 23.09 +.35 +4.3sPimDyInco N PDI 2.65a 8.4 31.61 28.60 244 31.47 1300 31.72 30.97 +.50 +4.7 PimcIncStr N PFL 1.08 8.9 12.44 11.15 51 12.20 293 12.23 12.00 +.16 +4.5 PimIncStr2 N PFN .96 9.0 10.89 10.00 75 10.66 535 10.70 10.55 +.10 +2.2 PimStPls N PGP 2.20 16.0 19.85 12.37 16 13.77 377 13.94 13.71 -.13 -10.5 PimcoHiI N PHK 1.24 15.1 8.96 7.19 343 8.20 1828 8.20 8.06 +.14 +9.9 PimIncOpp N PKO 2.28a 8.3 27.85 24.50 41 27.50 683 27.54 26.93 +.38 +6.1 PimcoMuni N PMF .98 7.4 14.23 12.29 33 13.13 431 13.13 12.58 +.12 +1.0 PimcoMu2 N PML .78 6.0 13.56 11.80 97 12.97 506 12.98 12.79 +.21 -1.6 PimcMu3 N PMX .75 6.6 12.28 10.76 45 11.41 303 11.46 11.37 -.01 -1.5 PimcoNY N PNF .68 5.8 13.63 11.26 7 11.67 74 11.67 11.52 +.12 -8.7tPimcoNY2 N PNI .80 7.6 12.51 10.40 18 10.52 107 10.57 10.40 +.05 -12.3tPimcNY3 N PYN .63 7.3 10.27 8.50 1 8.67 78 8.70 8.50 +.09 -12.6 PimcoStrIn N RCS .96 10.1 10.65 8.62 125 9.47 526 9.59 9.45 -.04 +3.2 PingtanM Q PME .04 1.2 21 4.50 1.99 117 3.37 386 3.67 3.15 -.24 +10.3sPinnclEnt Q PNK 34.63 18.30 470 34.05 1707 34.63 33.99 -.25 +4.0 PinnaclFn Q PNFP .56 .8 22 70.30 58.40 213 67.25 2178 68.70 66.65 +.70 +1.4 PinnaclFds N PF 1.30 2.0 13 66.67 52.25 890 63.91 4625 64.41 62.50 +.70 +7.5 PinWst N PNW 2.78 3.5 18 92.42 73.81 890 78.39 3863 78.63 75.82 +1.85 -8.0 PionDvrsHi A HNW 1.38 9.4 16.86 14.64 8 14.68 142 14.74 14.64 -.02 -6.8sPionEnSvc N PES 6.35 1.60 1750 5.05 6544 6.35 4.75 -.80 +65.6 PionFltRt N PHD .72 6.3 12.22 11.27 73 11.40 353 11.44 11.37 +.02 -.6 PionHiIn N PHT 1.14 12.1 10.12 9.29 57 9.44 321 9.54 9.42 -.01 -2.8 PioMuAdv N MAV .84 7.6 11.88 10.50 18 11.05 203 11.05 10.80 +.17 -2.8 PioMunHi N MHI .84 7.3 12.35 11.10 39 11.48 228 11.50 11.23 +.20 -3.1 PioNtrl N PXD .32f .2 213.40 125.46 1897 190.64 9621 212.91 186.33 -19.00 +10.3 PioneerPw Q PPSI 25 7.95 4.75 6 5.05 35 5.50 5.00 -.35 -33.7 PiperJaf N PJC 1.50f 2.0 12 99.80 52.75 121 74.55 391 78.00 74.20 -2.12 -13.6 PitnyBw N PBI .75 8.6 6 16.13 8.30 1185 8.76 9554 9.33 8.66 -.19 -21.6 PitnyBw 43 N PBIpB 1.67 7.1 26.96 21.46 34 23.54 416 24.19 23.41 -.51 -3.5 PivotSft n N PVTL 19.62 15.11 610 18.12 2382 18.40 17.53 +.01 +15.2 Pixelwrks Q PXLW 7.05 3.50 158 4.12 1156 4.21 3.97 +.12 -34.9 PlainsAAP N PAA 1.95 8.4 30 26.98 18.38 2971 23.11 12480 25.06 22.46 -1.67 +12.0 PlainsGP rs N PAGP 1.70 38 27.75 18.98 954 23.71 7209 25.43 23.12 -1.24 +8.0 PlanetFit n N PLNT 2 41.67 21.03 798 38.86 4541 40.60 38.32 -1.08 +12.2sPlantron N PLT .60 .8 24 73.35 41.28 221 73.75 1056 73.92 70.48 +3.40 +46.4 PlatfmSpc N PAH 16 14.82 9.09 2264 11.36 12582 11.60 11.15 +.10 +14.5 PlatEag n Q EAGL 11.82 9.60 9.80 34 9.85 9.80 -.10 +.5 PlatEag un Q EAGLU 11.00 8.00 10.34 14 10.35 10.11 +.24 +3.3 PlatGpM rs A PLG 1 1.23 .12 531 .13 4101 .13 .12 -.01 -58.9sPlayAGS n N AGS 24.04 16.66 454 23.78 1172 24.24 22.52 +.88 +28.5 PlayaHot n Q PLYA 12.27 9.41 58 10.49 490 10.88 10.35 -.28 -2.8 Plexus Q PLXS 21 66.78 49.20 145 57.98 853 60.86 56.27 -1.79 -4.5 PlugPowr h Q PLUG 3.21 1.53 8274 1.97 25533 2.24 1.93 -.15 -16.5 PlumasBc Q PLBC .36f 1.3 15 29.45 18.10 1 28.05 26 29.25 27.60 -.45 +20.9sPlurlsght n Q PS 21.77 19.25 297 21.44 5220 21.77 19.52 +.56 +7.2 PluristemT Q PSTI 2.12 1.06 137 1.34 973 1.40 1.30 -.05 -2.9tPlymInd n A PLYM 1.50 9.4 19.00 15.09 72 15.95 191 17.66 15.09 -1.93 -13.7 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 2 24.90 6 24.96 24.36 +.94 -1.0 PoageBksh Q PBSK .24 1.2 23 21.00 17.20 2 19.25 8 19.25 19.05 +.20 -8.3 PointrTel h Q PNTR 19 19.65 9.60 9 14.25 89 14.56 13.75 -.15 -23.4sPointsInt g Q PCOM 40 13.58 7.70 73 13.26 487 13.58 12.92 +.59 +28.9 PolarPwr n Q POLA 6.85 4.01 3 6.09 52 6.58 5.89 -.40 +21.5 Polaris N PII 2.40 2.1 30 137.66 82.77 315 113.63 2430 115.90 111.85 +1.11 -8.4 Polarity rs Q COOL 32.63 13.75 192 25.31 1773 27.95 24.72 -1.65 +9.0 PolyMet g A PLM 1.36 .57 135 .80 704 .84 .77 -7.0 PolyOne N POL .70 1.6 20 47.48 34.15 319 42.60 1192 44.10 42.13 -.83 -2.1 Pool Corp Q POOL 1.80f 1.2 31 151.47 97.25 147 144.72 1025 150.30 142.69 -4.12 +11.6 PopeRes Q POPE 2.80 3.9 26 79.50 66.60 0 71.95 4 72.00 70.40 +1.50 +3.2 Popular Q BPOP 1.00 2.1 24 48.11 32.04 448 46.80 2697 47.91 46.46 +.28 +31.9 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 12 25.13 68 25.17 24.78 +.14 +3.5 PopCpII pf Q BPOPM 1.53 6.6 24.20 17.66 1 23.30 25 23.49 23.00 -.20 +3.1 PorterBc rs Q PBIB 15.55 9.75 5 13.79 23 13.90 13.65 +.08 -3.7 PortGE N POR 1.45f 3.5 20 50.11 39.02 623 41.87 2569 41.92 39.66 +2.09 -8.1 PortolaPh Q PTLA 67.10 30.10 797 40.87 4731 42.05 38.88 -.49 -16.0 PostHldg N POST 47 88.93 70.66 435 77.97 2628 78.85 75.18 +2.47 -1.6sPotbelly Q PBPB 13.50 10.60 117 13.25 859 13.55 12.85 +.15 +7.7 PotltchDel Q PCH 1.60 3.2 27 56.35 43.85 458 50.05 3246 50.50 48.25 +1.75 +.3 PowellInds Q POWL 1.04 3.1 36.90 22.80 25 33.98 174 35.41 33.69 -.38 +18.6 PwrInteg Q POWI .64f .9 37 86.60 60.55 129 75.10 666 75.45 72.30 +2.80 +2.1 PowrREIT A PW 8.69 5.50 4 6.11 42 6.92 6.02 -.46 -.8 PSActUSRE N PSR 2.33e 1.9 83.71 72.60 2 78.04 13 78.17 76.15 +1.84 -4.9 PS SPXDn N PHDG .41e 1.3 34.48 24.96 1 28.38 9 28.51 28.31 +.09 +4.0 PS GrMult N PSMG 14.48 12.86 0 13.94 11 14.04 13.83 -.01 +.9 PS BalMul N PSMB 13.94 12.78 1 13.50 2 13.51 13.50 +.03 +.2 PS ModCon N PSMM 14.45 12.79 13.16 4 13.16 12.97 +.11 +.3 PS Consrv N PSMC 12.98 12.60 12.70 2 12.70 12.70 -.04 -1.2 PS VarRate Q VRIG .57 2.3 25.33 25.06 48 25.13 509 25.14 25.11 -.05 -.3 PS MStrAlt Q LALT 23.50 19.26 22.02 1 22.08 22.02 -.07 +3.6tPSCrudeDS N DTO 173.13 57.10 35 65.30 55 65.99 57.10 +5.41 -26.4 PSBMetDL N BDD 11.60 6.21 9 9.77 22 10.34 9.35 +.27 -7.2sPSCrudeLg N OLO 6.48 3.71 6 6.17 13 6.48 6.12 -.20 +21.1sPwshDB N DBC 18.47 13.69 2612 18.02 10794 18.47 17.99 -.13 +8.5 PwShCurH N DBV 24.90 21.17 1 24.31 6 24.32 24.20 +.06 +2.5sPS Engy N DBE 17.40 10.78 72 16.65 660 17.40 16.62 -.44 +14.6 PS PrcMet N DBP 40.26 35.71 15 38.03 65 38.26 37.67 +.21 -1.2 PS Silver N DBS 27.91 23.50 25.03 1 25.47 25.03 -.00 -3.8 PS Agri N DBA 20.31 18.18 285 19.36 2296 19.42 18.95 +.49 +3.2sPS Oil N DBO 12.75 7.40 4708 12.03 6014 12.75 11.97 -.46 +18.5 PS Gold N DGL 43.28 38.49 6 41.08 50 41.28 40.68 +.25 -.7 PS BasMet N DBB 19.94 15.29 53 18.65 514 18.87 18.49 -.04 -3.9 PS USDBull N UUP 25.29 23.09 605 24.80 5050 24.81 24.59 +.16 +3.2 PS USDBear N UDN 23.27 21.32 272 21.75 824 21.96 21.75 -.14 -2.8 PShPuLgGr N PXLG .42e .8 50.50 39.46 16 49.69 93 49.79 48.78 +.58 +9.4sPSOpYCmd Q PDBC 19.43 14.95 426 18.87 11954 19.43 18.80 -.11 +8.1 PShPuLVal N PXLV .76e 2.0 40.74 35.41 5 38.20 107 39.10 38.20 -.27 -1.4 PSAerDef N PPA .50e .9 59.40 45.31 34 57.37 376 57.74 56.34 +.44 +6.4 PwShBio N PBE .57e 1.1 54.28 41.36 4 50.65 41 51.40 50.32 -.46 +7.4 PS BldCns N PKB .07e .2 36.44 28.22 76 31.03 1079 31.30 30.58 +.09 -10.5 PwSGDrChi Q PGJ .20e .4 50.87 36.88 17 47.19 53 47.69 46.73 +.21 +5.3sPwSClnEn N PBW .07e .3 27.17 4.07 9 26.19 71 27.17 26.10 -.40 +3.3 PwShDiv Q PFM .50e 2.0 27.77 23.90 7 25.63 47 25.80 25.49 +.08 -3.1sPS EnEx N PXE .50e 2.0 27.45 17.35 96 25.47 1436 27.45 24.97 -1.03 +11.2 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 4 32.44 19 32.74 32.29 -.10 -4.2 PwShHiYD Q PEY .54 3.1 18.61 16.52 53 17.30 572 17.33 17.09 +.15 -2.9 PwSIntlDv Q PID .65e 4.1 17.38 14.91 66 15.75 511 16.05 15.73 -.12 -4.8sPwSLgCG N PWB .21e .5 45.43 35.60 36 45.06 229 45.43 44.69 +.11 +8.6 PwSLgCV N PWV .69e 1.9 40.51 34.88 66 36.48 618 36.93 36.28 +.04 -6.0sPwShLeis N PEJ .15e .3 46.93 39.50 2 46.82 13 46.93 46.02 +.59 +6.0 PowShMkt N PWC .97e 1.0 103.21 84.50 1 101.39 5 101.98 101.27 +.48 +6.4 PwShMda N PBS .27e .9 31.86 26.87 3 30.62 17 30.90 30.38 +.27 +8.9sPwSMidGr N PXMG .19e .4 48.73 36.00 13 48.52 106 48.82 47.72 +.27 +14.3 PwSMidVal N PXMV .64e 2.1 32.07 28.87 4 31.01 12 31.16 30.96 +.04 -.9sPwShNetw N PXQ 52.87 42.37 3 52.64 14 52.87 52.08 +.43 +13.8sPS OilSv N PXJ .28e 2.8 10.85 7.99 19 9.85 152 10.85 9.73 -.78 +3.2 PwSNsdMo Q DWAQ .06e .1 114.32 86.55 0 111.06 4 111.38 110.25 +.55 +8.3 PwSPharm N PJP 3.84e 4.2 71.42 57.93 18 64.62 130 65.26 64.04 -.41 +.7 PS Retail N PMR .34e .9 40.82 32.00 0 37.05 4 37.23 36.95 -.52 -.4sPwSSmGr N PXSG .08e .2 36.30 27.86 5 35.96 75 36.30 35.62 -.01 +11.9sPwSSmVal N PXSV .60e 1.9 32.36 27.39 10 31.66 16 32.36 31.66 -.32 +2.8 PwSSemi N PSI .04e .1 58.15 41.22 55 55.23 359 55.30 53.25 +2.23 +9.4sPwShSoft N PSJ .10e .1 75.90 54.78 20 75.69 103 76.00 73.71 +.68 +19.2 PwS Utils Q PUI .63e 2.3 29.97 23.64 2 27.14 9 27.17 26.49 +.68 -2.5 PSS&PQlty N SPHQ .38e 1.2 32.41 27.69 67 30.51 407 30.74 30.29 +.11 +.2 PwSWtr Q PHO .18e .6 31.82 26.47 21 30.65 102 30.91 30.45 +.18 +1.3sPwSZMicro N PZI .15e .7 20.36 17.23 0 20.01 5 20.36 20.01 -.06 +3.5 PSNasIntnt Q PNQI 141.10 100.20 29 133.82 173 134.25 131.00 +2.16 +15.7sPSMoment Q PDP .11e .2 55.86 45.93 33 55.52 311 55.86 54.90 +.22 +7.5 PSWHPrgE N PUW .17e .7 28.11 24.08 1 25.95 3 26.80 25.95 -.24 -4.0 PSPrivEq N PSP .66e 5.4 13.52 11.71 73 12.26 528 12.49 12.24 -.06 -1.5 PSFinPf N PGF 1.11 6.1 19.17 18.01 358 18.31 1865 18.43 18.17 +.03 -3.0 PSCleantch N PZD .44e 1.0 45.28 38.08 6 43.98 37 45.08 43.83 -.46 +4.0 PSBuybk Q PKW .52e .9 63.49 51.78 24 57.41 201 58.27 57.05 -.34 -2.7 PSh Tech Q PTF .26e .4 62.42 45.17 3 60.35 18 61.06 59.44 +.36 +14.5sPSh Hlthcr Q PTH 87.23 53.25 8 86.37 98 87.23 85.02 -.08 +19.8 PSh Inds Q PRN .19e .3 64.86 52.84 2 60.99 26 61.87 60.15 +.04 +.1 PSh Fincl Q PFI .14e .4 37.29 29.45 3 36.18 19 36.71 35.90 -.04 +3.0sPSh Engy Q PXI .69e 1.6 46.64 30.10 26 43.01 122 46.64 42.30 -2.78 +8.9sPSh CnsStp Q PSL .67e 1.0 70.15 58.73 5 68.82 46 70.15 68.73 -.42 +5.7 PSh CnsCyc Q PEZ .30e .6 54.45 43.86 2 53.23 10 53.93 52.94 -.26 +5.9 PSh BasM Q PYZ .61e .9 75.26 59.22 2 70.30 17 72.45 69.99 -1.57 -.5sPSR2KEqW N EQWS .41e .9 45.87 37.76 45.31 2 45.87 45.31 +.77 +4.3 PSRussl200 N EQWL .80e 1.5 56.31 47.25 1 53.17 12 53.93 53.05 -.09 +.3sPwShSMid Q PRFZ 1.30e 1.0 138.45 113.90 22 136.76 178 138.45 136.27 -.04 +5.3 PS US1K N PRF 1.91e 1.7 120.82 102.26 81 113.27 688 114.82 112.98 -.27 -.3 PSDvMom Q PIZ .26e .9 29.70 25.29 8 28.36 221 28.64 28.14 +.12 +2.6 PSEmMom Q PIE .12e .6 22.22 16.75 125 21.41 546 21.81 21.13 +.34 +4.2 PS EmgInf N PXR .50e 1.4 41.00 33.63 0 36.86 3 37.52 36.75 -.26 -.6 PS Rs1000 n N USEQ 29.01 24.69 0 27.61 25 27.82 27.57 +.11 PS SP Val n N SPVM 30.41 25.57 28.59 2 28.83 28.59 -.06 -1.1 PS SP IntD N IDHD 30.80 27.75 0 28.66 2 29.15 28.44 -.05 -.9 PS SC High N XSHD 26.03 23.12 25.32 7 25.32 24.61 +.86 +.6 PS TrCol n N CLTL 106.03 105.27 0 105.89 1 105.91 105.89 +.6 PS LowVRot N DWLV 33.00 27.59 8 32.63 33 32.81 32.41 +.19 +4.8 PShTact n Q DWIN 1.18 4.7 28.05 24.71 14 25.24 92 25.25 24.84 +.28 -6.1tPSBldABd N BAB 1.31 4.4 30.98 29.23 58 29.51 470 29.55 29.23 +.11 -3.8 PS Rs1KLB Q USLB 32.32 28.56 0 31.28 18 31.45 31.21 +.20 +.2 PS IntlLB Q IDLB 32.01 27.59 0 30.44 13 31.17 30.44 -.20 +1.0 PS DWAtac Q DWTR 30.31 24.35 2 29.76 32 30.08 29.61 -.09 +5.3sPS SC CnDs Q PSCD .35e .5 63.87 50.36 3 63.73 14 63.95 62.80 +.53 +4.2 PS LowVol N XRLV .46 1.3 36.20 30.24 8 34.21 57 34.51 34.11 -.09 +.7 PSR1KEqW N EQAL .39e 1.2 32.78 27.97 14 31.52 159 31.85 31.42 -.05 +1.1tPShLadR0-5 Q LDRI .46 1.9 25.11 24.34 4 24.46 23 24.76 24.34 -.02 -1.7tPS VarPfd N VRP 1.20 4.8 26.49 24.85 276 24.96 1427 24.99 24.85 -.04 -2.7 PS SC CnSt Q PSCC 1.34e 1.8 76.62 64.11 2 74.77 13 74.77 72.49 +2.44 PS IntBybk Q IPKW .29e .8 40.14 31.70 27 38.25 248 39.04 38.09 -.32 +1.8 PS SCLowV N XSLV .73e 1.5 48.33 42.32 79 47.65 626 47.72 46.97 +.72 +3.0 PS MCLwV N XMLV .64e 1.4 46.85 42.05 63 46.27 506 46.38 45.62 +.69 +2.0 PS SPX HiD N SPHD 1.30 3.2 43.25 38.14 256 40.09 1596 40.19 39.66 +.37 -5.5 PS EMLwV N EELV .60e 2.3 27.59 23.61 86 25.74 345 26.03 25.52 +.08 +1.6 PS EMkMom N EEMO 22.52 17.03 13 19.99 46 20.21 19.76 +.11 -2.6 PSS&PMom N SPMO 38.04 29.45 250 37.18 400 37.52 36.94 +.22 +8.0 PS IntLwV N IDLV 1.11e 3.3 35.35 31.82 31 33.30 381 33.70 33.23 -.08 -1.1 PSS&PVal N SPVU 37.53 30.66 2 34.44 10 35.11 34.42 -.27 -.9 PS GlbAgr Q PAGG .74e 2.7 28.90 24.29 0 27.32 6 27.83 27.30 -.40 -.2sPS SC Egy Q PSCE .14e .8 18.77 11.37 118 16.97 450 18.77 16.71 -1.26 +10.2 PSShTHYB N PGHY 1.08 4.6 24.53 23.19 25 23.67 239 23.69 23.57 -.06 -.7sPSKBWRgB Q KBWR .79e 1.3 61.23 47.64 17 60.08 144 61.23 59.17 +.58 +7.3sPS SmCMo Q DWAS .07e .1 53.33 40.48 11 52.88 181 53.33 52.09 -.03 +8.5 PS KBWBk Q KBWB .58e 1.0 60.38 45.54 228 56.31 962 57.74 55.82 -.26 +2.3 PS YuanDS N DSUM .77 3.2 24.73 22.20 8 24.06 119 24.18 23.84 -.12 +4.0 PS FdIGBd N PFIG .67 2.7 26.70 24.54 16 24.72 71 24.78 24.55 +.05 -3.3 PS SrLoan N BKLN 1.01 4.8 23.32 22.96 2103 23.00 16754 23.05 22.99 -.10 -.2 PS P&CIns Q KBWP .69e 1.1 63.06 52.71 5 61.56 16 62.15 61.04 +.49 +3.6 PS SP LwV N SPLV .85 1.8 49.36 44.34 1314 46.88 5780 47.02 46.42 +.43 -1.8 PSKbwHiDv Q KBWD 2.10 9.0 24.69 21.09 23 23.32 244 23.42 23.12 +.07 -1.2sPS SC Fin Q PSCF .97e 1.6 57.28 48.54 8 57.13 66 57.50 56.29 +.90 +4.8 PSKbwReit Q KBWY 2.58 7.7 38.43 29.75 78 33.41 294 33.50 32.17 +1.09 -5.6 PS SP HiB N SPHB .49e 1.1 46.04 36.07 66 44.34 347 44.88 44.04 +.09 +4.4 PS IntlBd N PICB .57 2.2 28.77 25.77 14 26.29 107 26.49 26.16 -.18 -4.7 PS SC Util Q PSCU 1.21e 2.3 57.53 47.05 3 52.07 17 52.99 52.00 -.20 -1.4 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 68 22.95 447 23.02 22.92 -.12 -4.0 PS SCMatl Q PSCM .41e .8 55.75 43.76 0 53.01 62 53.48 52.90 -.12 +1.3 PS SC Info Q PSCT .08e .1 83.13 71.36 5 81.92 64 82.70 80.97 +.58 +7.2 PS GlbGold Q PSAU .10e .5 21.85 17.58 4 18.67 28 18.94 18.46 +.10 -5.0sPS SC Ind Q PSCI .54e .8 68.45 52.88 5 67.50 20 68.45 66.79 +.34 +4.6sPS SC HCre Q PSCH 125.79 80.90 41 124.18 367 125.79 122.73 -.76 +26.0 PSVrdoTF N PVI 26.18 24.51 4 24.94 14 24.94 24.87 +.00 +.1 PShCalMu N PWZ .80 3.1 26.50 25.41 78 25.84 242 25.91 25.58 +.10 -2.0 PShNYMu N PZT .86 3.6 24.80 23.71 3 23.93 27 23.95 23.79 +.01 -3.0 PShNatMu N PZA .87 3.5 25.90 24.84 337 25.13 1327 25.16 24.93 +.09 -2.6 PSh1-30Tr Q PLW .66 2.1 33.52 30.78 5 31.41 59 31.43 30.87 +.38 -4.2 PSHYCpBd N PHB .84 4.5 19.14 18.34 137 18.41 1006 18.43 18.37 -.02 -2.8 PwShPfd N PGX .86 5.9 15.20 14.10 2103 14.43 8162 14.49 14.31 +.02 -2.9 PShEMSov N PCY 1.50 5.5 30.23 26.69 638 27.24 5936 27.25 26.74 +.31 -7.8 PShGClnEn N PBD .17e 1.3 13.78 11.53 1 12.88 17 13.18 12.71 -.11 -2.0 PShGlbWtr Q PIO .34e 1.3 27.16 23.34 10 26.02 72 26.40 26.00 +.07 -.1 PSEmgMkt N PXH .49e 2.2 25.32 19.49 101 22.08 525 22.57 21.92 -.20 -1.1 PSDvMxUSs N PDN .53e 1.5 36.59 30.66 7 34.57 52 35.42 34.55 -.57 +.5 PSDvxUS N PXF 1.11e 2.5 48.75 41.18 18 45.00 290 46.37 44.93 -1.00 -.9 PShIntlDev N IDHQ .33e 1.4 25.51 22.10 3 24.26 15 24.76 24.08 -.12 +.4 PSAsxJ N PAF 1.91e 3.3 62.67 53.79 1 58.00 5 58.85 57.68 -.05 -1.6 PSIndia N PIN .12e .5 27.95 22.54 39 24.53 200 24.55 23.76 +.27 -7.1 PwShs QQQ Q QQQ 1.52e .7 175.21 135.80 27427 169.72 134516 170.33 166.88 +2.26 +9.0 PSS&PBW N PBP 1.07e 3.3 23.00 19.67 454 21.80 914 21.89 21.68 +.05 +1.6 PranBio rs Q PRAN 3.79 1.75 35 2.14 287 2.43 1.95 +.15 -31.4 Praxair N PX 3.30 2.1 36 166.95 127.36 1095 157.07 6008 161.69 155.55 -2.47 +1.5 Precipio n Q PRPO 28.16 .36 1476 .54 25625 .64 .42 +.09 -55.0 PrecDrill N PDS .28 4.14 2.26 1919 3.56 8869 4.13 3.49 -.49 +17.9 PrecTh rs Q AIPT 2.50 .81 1051 1.01 1311 1.18 .95 PfdAptCm N APTS 1.02f 7.0 22.71 13.60 211 14.65 1593 14.70 13.97 +.62 -27.7 PfdBkLA Q PFBC .88 1.4 18 67.65 48.89 46 65.18 347 66.70 62.99 +2.27 +10.9 PrefrmdLn Q PLPC .80 1.1 35 85.63 44.80 2 75.92 35 79.12 73.37 -1.27 +6.9sPremFin Q PFBI .60 2.7 14 22.92 16.78 55 22.35 150 22.93 21.56 +.68 +11.3 Premier Q PINC 36.50 27.16 385 32.42 1888 32.89 31.96 +.20 +11.1 Presbia n Q LENS 7.14 1.86 2 2.30 83 2.48 2.25 -.10 -39.2 Presidio n Q PSDO 19.74 11.97 135 13.38 1076 13.62 13.20 +.07 -30.2 Prestige rs N PBH 3 269.50 27.84 765 34.64 4196 35.26 33.06 +.34 -22.0 Pretium g N PVG 12.44 6.17 1345 6.96 7495 7.37 6.91 -.04 -39.0sPriceTR Q TROW 2.80 2.3 22 123.47 67.62 550 121.38 4234 123.47 120.04 +.79 +15.7 PrSmrt Q PSMT .70 .8 34 93.55 77.50 76 84.80 601 85.75 82.98 +1.80 -1.5 PrmEgy Q PNRG 70.30 40.50 0 66.10 2 70.00 66.10 -.90 +28.3 Primerica N PRI 1.00 1.0 13 108.05 70.00 155 98.65 750 99.95 97.40 +1.25 -2.9sPrimoWtr Q PRMW 79 16.44 10.47 320 15.86 3325 16.44 14.56 +1.06 +26.2 Primoris Q PRIM .24 .9 19 30.00 22.46 195 26.30 1553 26.43 25.36 +1.14 -3.3 PrinEdgAIn N YLD .75e 42.10 39.36 40.39 6 40.50 40.28 +.14 -2.2 PrinShHld Q PY .33e 34.81 27.98 1 32.79 14 33.40 32.62 +.16 +.6 PrinHlIn ef Q BTEC 35.50 25.39 34.06 2 34.29 33.87 -.04 +8.3 PrinMill ef Q GENY .06e 38.17 28.59 0 36.39 3 36.48 35.93 +.16 +4.8 Prin US SC Q PSC 33.96 27.61 33.09 3 33.12 33.08 +.19 +4.4 Prn MegC n N USMC 28.10 24.58 3 25.93 13 26.29 25.88 +.08 -1.3tPrinSpec n N PREF 101.70 95.70 84 95.64 95 96.18 95.63 -.66 -4.7 PrinFncl Q PFG 2.08f 3.6 12 75.59 54.89 881 58.23 6852 60.37 57.82 -.57 -17.5 PrincREstI N PGZ 1.32m 7.8 19.52 16.21 12 16.96 96 17.16 16.82 +.15 -1.3 ProAssur N PRA 1.24a 3.1 22 63.45 39.50 299 40.15 1752 41.00 39.85 +.25 -29.7 ProDex Q PDEX 18 8.00 5.13 5 6.55 27 6.70 6.50 -.10 -3.7 ProLogis N PLD 1.92 3.0 24 67.53 55.21 1644 64.41 13443 64.95 62.74 +1.17 -.2 ProPetr n N PUMP 22.88 10.84 1970 17.70 10501 20.22 17.53 -2.30 -12.2 ProPhaseL Q PRPH 1.00e 5.29 1.47 158 3.19 339 4.44 2.86 -1.21 +84.5 ProQRTher Q PRQR 6.90 2.75 136 5.90 1054 6.35 5.05 +.85 +82.9 ProShtDow N DOG/O 17.78 13.89 14.64 3140 14.76 14.51 -.11 -2.0 ProShtMC N MYY/O 12.71 10.71 10.86 23 10.90 10.78 -.03 -3.1 PrUltDow s N DDM 50.80 31.46 309 43.48 749 43.87 42.95 +.11 PrUltDow s N DDM/O .79e .6 152.41 94.39 131.90 647 134.02 129.58 +1.78 -.2 ProUltMC s N MVV 45.38 32.29 11 42.49 29 42.77 42.08 +.08 ProUltMC N MVV/O .11e .1 136.15 96.87 127.98 21 129.97 126.80 +.76 +4.0 PrUltQQQ s N QLD 91.48 56.21 1071 84.71 6099 85.31 81.93 +2.21 +15.5 ProUltSP s N SSO .40e .4 125.72 88.00 1967 111.63 8763 113.41 110.51 +.56 +2.0 PrUShCnG N SZK 17.35 12.80 3 16.16 5 16.37 16.11 -.38 +18.8 ProShtHY N SJB 23.91 22.91 34 23.20 160 23.23 23.16 -.06 +.3 ProUShBM N SMN/O 18.73 11.73 12.74 21 12.92 12.37 +.22 -3.5 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 7 74.21 40 74.38 70.87 +2.94 -11.2 Pro7-10yrT N UST .42e .8 60.83 51.89 11 53.47 79 53.53 52.24 +1.16 -6.9 PrUltBio s Q BIB 69.62 44.62 63 54.94 543 55.90 53.39 -.29 -2.0tProSShOG N DDG 27.58 20.60 9 22.01 10 22.26 20.60 +1.10 -4.2 ProSShFn N SEF/O 13.70 10.90 11.38 34 11.40 11.27 -.06 -1.6 ProLCCre s N CSM .67e 1.0 71.46 59.36 24 68.04 158 68.53 67.64 +.32 +1.9 ProUltTl s N LTL 56.39 35.57 0 38.50 5 38.50 36.60 +1.93 -10.9 ProHdgRep N HDG 46.26 43.95 4 45.61 18 45.81 45.45 -.04 +.6 ProUltEM N EET 114.48 68.94 5 87.80 22 89.46 85.90 +.42 -6.6 ProRafiLS N RALS .62e 1.7 38.35 36.43 0 36.76 2 36.92 36.76 +.06 -2.3 ProUSL7-10T N PST 23.82 20.50 84 23.10 570 23.67 23.07 -.51 +7.2 ProShtEafe N EFZ 28.00 23.78 11 25.50 72 25.50 24.85 +.45 +.1 ProShtEM N EUM 21.20 16.23 267 17.96 2343 18.22 17.84 -.12 +.1 ProUltEaf s N EFO 50.26 37.08 2 42.94 2 43.21 42.88 -1.66 ProUltEafe N EFO/O 150.78 111.23 130.32 2 134.69 130.32 -3.45 -1.8 ProUEurop N UPV 66.95 48.62 2 56.31 5 59.29 56.31 -3.53 -3.9 ProUltSEM N EEV 11.76 6.82 8.17 128 8.36 8.07 -.15 -2.4 ProUltRE s N URE 68.58 50.79 15 59.44 83 59.79 57.04 +2.38 -9.9 ProUltFin s N UYG 47.86 31.27 50 42.31 166 42.80 41.76 +.21 ProUltFin s N UYG/O .51e .4 143.58 93.80 128.85 75 130.64 127.02 +2.55 +.7 ProShtRE N REK 17.94 15.62 1 16.46 12 16.79 16.43 -.43 +4.0 ProShtChi50 N YXI 23.50 16.42 1 18.42 11 18.52 17.90 +.28 -4.3 ProUltSem s N USD 54.11 25.72 36 49.68 82 49.74 47.80 +3.46 ProUltSem s N USD/O 162.32 77.16 145.37 30 145.44 139.57 +6.70 +18.7 ProUltUt s N UPW 54.09 37.86 1 43.72 5 43.72 41.14 +2.96 -7.1 PrUltTech s N ROM 111.39 63.94 37 105.02 161 105.60 101.10 +2.98 +19.7 ProUltJpn s N EZJ 50.46 33.95 42.60 2 42.80 42.37 -1.19 sProUltO&G N DIG .46e 1.1 47.42 28.35 147 41.66 476 47.42 40.72 -4.09 +5.2 ProUltInd s N UXI 83.64 56.00 1 72.22 13 74.40 70.30 +.24 -1.1 PrUltHCr s N RXL .63e .7 107.49 72.00 1 88.17 13 89.67 87.67 -.56 -.1 ProUCnsSv s N UCC 99.90 64.24 2 87.68 3 87.76 86.78 +.61 +7.6 PrUCnsGd s N UGE 52.04 37.81 0 39.62 38 39.75 39.38 +.57 -19.2 ProUBasM N UYM .15e .2 82.75 53.74 7 70.28 22 74.00 69.79 -2.54 -5.1sPrUlPR2K s N URTY 97.04 56.50 76 94.20 404 97.04 92.25 -.25 +14.4 PUltM400 s N UMDD .03e 134.39 80.45 1 119.34 9 122.73 117.85 +.37 +2.1sProUltSC s N SAA 114.83 75.95 1 113.36 7 114.83 112.06 +.78 +12.6 ProUPD30 s N UDOW 116.82 56.93 721 90.33 4986 94.12 88.75 +.25 -4.2 PrUltPQ s Q TQQQ 63.51 31.34 7857 55.55 30831 56.16 52.85 +2.10 +20.1sProUlR2K s N UWM 79.57 54.70 92 78.12 714 79.57 76.97 -.10 +10.6 ProSht20Tr N TBF 23.81 21.58 447 23.09 1868 23.65 23.07 -.49 +5.6 PUltSP500 s N UPRO 57.48 33.77 2305 47.12 5003 47.70 46.43 +.34 PUltSP500 s N UPRO/O .21e .1 172.45 101.32 143.36 4374 144.87 139.68 +3.02 +2.3 ProUChin50 N XPP 113.86 59.43 2 84.19 23 88.96 83.23 -2.71 +.4 PrUSSilv s N ZSL 40.09 27.80 30 32.92 230 33.63 32.20 -.28 +4.8 PUVixST rs N UVXY 47.16 8.52 17600 11.18 100051 12.13 10.82 -.57 +9.5 ProVixST rs N VIXY 47.12 21.24 1018 28.29 5822 29.85 27.65 -.90 +22.2sPS Crde n N OILU 64.70 14.90 407 51.54 1264 64.70 51.05 -9.33 +38.4sPrUCrude rs N UCO 34.67 12.36 5150 29.82 18767 34.67 29.64 -3.44 +27.2 PrUltYen rs N YCL 65.77 56.16 0 59.52 8 59.79 57.68 +1.24 +3.6 PVixMTFut N VIXM 29.85 19.88 7 22.17 94 22.85 21.98 -.50 +4.8 PrUltSilv N AGQ 39.51 28.47 109 31.32 748 32.08 30.68 +.14 -7.5 PrUltShN s N KOLD 52.12 30.06 63 38.18 189 41.43 37.38 -2.65 -3.7 ProUShGld N GLL 80.66 63.08 8 69.65 117 71.22 68.96 -.84 +.8 PrSUShAus N CROC 51.74 42.20 0 48.50 3 48.65 48.07 -.51 +6.1 PrUltShYen N YCS 76.95 64.93 1 71.51 31 73.76 70.87 -1.57 -4.6 ProSUltGold N UGL 44.38 35.62 15 39.67 315 40.06 38.81 +.50 -2.5 ProShtVx s N SVXY 139.47 9.53 7624 13.50 39489 13.67 13.14 +.17 -89.5tPrUShCrd s N SCO 52.16 15.33 2686 17.69 7630 17.76 15.33 +1.70 -28.0 ProShtEuro N EUFX 42.85 38.37 1 41.50 6 41.94 41.02 +.37 +3.8 ProUltEuro N ULE 18.97 15.34 16 16.16 77 16.52 16.12 -.36 -7.4 ProUShEuro N EUO 24.37 19.46 156 22.76 820 22.82 22.25 +.41 +7.4 ProctGam N PG 2.87f 3.9 19 94.67 70.73 7535 74.31 36361 74.94 73.42 +.86 -19.1 ProDvrs h rs Q IPDN 8.91 2.45 9 2.97 86 3.15 2.81 -.09 -27.4sProfirEng Q PFIE 1 5.30 1.19 1562 4.42 6482 5.30 4.15 -.28 +130.2 PrognicsPh Q PGNX 8.63 4.60 494 7.52 5303 7.71 7.33 +.29 +26.4 ProgrsSoft Q PRGS .56 1.5 33 53.60 28.63 240 37.09 1372 37.91 36.02 +.22 -12.9 ProgsvCp N PGR .69e 1.1 22 62.99 42.10 1819 62.35 13294 62.80 61.01 +1.42 +10.7 Proofpoint Q PFPT 130.27 82.51 419 122.30 2678 123.75 118.12 -.16 +37.7sProsHldg N PRO 36.83 21.36 83 35.65 1244 36.83 35.25 +.80 +34.8 ProShtQQQ N PSQ 40.94 31.45 911 32.21 3614 32.73 32.10 -.42 -9.5 ProShSP rs N SH 33.81 28.14 2263 29.38 10981 29.52 29.14 -.06 -2.7 PrUShSP rs N SDS 51.68 35.66 2944 38.34 17957 38.72 37.73 -.20 -6.6 PrUShDow N DXD/O 12.38 7.52 8.22 5054 8.36 8.08 -.11 -5.4 PUShtMdC N MZZ 24.14 16.91 1 17.40 4 17.45 17.05 +.02 -7.2 PUShtQQQ N QID/O 17.87 10.37 10.76 12974 11.12 10.76 -.27 -19.6tPrShRs2K rs N SRTY 50.00 24.85 148 25.56 1703 26.08 24.85 +.05 -21.0 PShtQQQ rs Q SQQQ 33.45 14.46 10947 15.05 83167 15.81 14.88 -.59 -30.0 PrUShD3 rs N SDOW 33.24 15.67 1812 17.84 13624 18.16 17.13 -.08 -8.5 PUltShtF rs N FINZ 15.50 6.47 0 7.59 7 7.59 7.13 +.20 -6.4 PrSUlhGM rs N GDXS 18.19 12.07 7 14.42 37 14.66 14.05 -.22 +3.1 ProUShL20 N TBT 39.86 32.99 2836 37.43 14186 39.22 37.29 -1.52 +10.8tPrShR2K rs N RWM 48.51 39.16 160 39.54 1242 39.82 39.16 +.02 -6.5 PrUShHC rs N RXD 36.46 24.68 0 28.38 5 28.57 28.25 -.10 -5.6 PrUShRE rs N SRS 37.33 28.35 11 31.22 100 32.75 31.05 -1.35 +6.8tPUShtR2K N TWM 23.16 14.80 427 15.08 3095 15.30 14.80 +.01 -13.6tPrUShtSC N SDD 21.14 13.03 13.25 1 13.25 13.03 -.02 -15.1 PUShChi50 N FXP/O 25.79 12.37 14.93 127 15.23 14.31 +.20 -12.7 PS DecRt n N EMTY 38.59 31.27 1 33.55 5 34.35 33.55 -.23 +.2 PUShtIndl N SIJ 22.12 14.55 4 15.93 31 16.27 15.60 -.10 -5.4 PS OnlSt n N CLIX 50.04 37.63 6 47.90 41 47.97 46.96 +.92 +21.9tPrShtSmC N SBB 39.75 31.57 31.59 1 31.88 31.57 -.77 -7.9sProS Ris n Q EQRR 51.48 38.13 5 49.90 18 51.48 49.90 -1.03 +6.9 PUPShtMC N SMDD 15.02 8.80 8.97 19 9.03 8.85 -.04 -10.6sPrSh K1 n N OILK 26.41 16.51 35 24.59 73 26.41 24.54 -1.31 +13.6 PUShtEur N EPV 37.85 26.83 2 30.50 33 30.68 28.88 +1.03 -1.5 PUShtSPX N SPXU/O 16.12 9.19 9.92 25729 10.19 9.83 -.22 -12.8 PUShtJpn N EWV 34.98 22.75 1 25.59 2 25.59 25.17 +.77 -3.3 ProSPDvA N NOBL 1.00e 1.6 67.98 57.13 170 62.85 967 63.50 62.48 +.07 -1.9 PrUlNBio rs Q UBIO 46.35 24.43 19 31.43 156 32.32 30.05 -.32 -6.6 PUltShEafe N EFU 27.50 19.90 1 22.70 4 22.70 22.43 +1.26 -.4 PrUGMin rs N GDXX 50.96 33.56 3 37.45 10 38.32 36.54 +.31 -11.0 PrUltBra rs N UBR 107.88 51.76 7 63.09 54 71.76 63.00 -3.77 -19.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 70

PrSht20yTr N TTT 31.13 25.95 150 28.18 1130 30.27 28.09 -1.82 +5.9 ProGblInf N TOLZ 1.63e 4.0 44.51 39.30 7 41.21 29 41.80 40.97 -.19 -3.9tPUltShOG N DUG 53.46 28.56 173 32.39 506 33.04 28.56 +2.79 -12.5 PrGPrEq bt A PEX 1.53e 4.2 43.79 34.68 0 36.32 275 37.19 36.31 -.38 +1.4 ProEurDiv N EUDV .15p 44.13 39.62 3 42.39 8 42.93 42.20 -.34 +1.5 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 4 67.03 34 67.58 67.03 -.39 -.3 ProSPxTch N SPXT .23p 55.03 47.78 51.97 4 52.30 51.97 -.6 ProSPxEgy N SPXE .22p 59.30 44.29 56.71 2 57.12 56.57 +.22 +.4 PrUltPFn N FINU .29e .3 134.30 60.50 12 97.50 102 104.84 96.00 -1.60 -7.5 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.16 8 75.69 143 76.21 75.57 -.35 -1.7 ProSht7-10y N TBX 29.77 27.55 44 29.31 196 29.67 29.30 -.32 +3.5 PrUShBrz s N BZQ/O 15.40 6.41 9.21 1111 9.55 8.78 -.19 +.5 PrSPMCDv N REGL .65e 1.2 56.00 49.97 10 53.95 89 54.30 53.61 +.29 -1.1 ProSR2KDv N SMDV .47e 58.30 51.18 14 56.11 139 56.18 55.25 +.83 +1.7 ProUltHY N UJB 1.72e 2.7 68.07 62.89 0 64.58 1 64.58 64.09 -.05 -1.4 PrUShtUtl N SDP 31.15 22.19 2 26.29 6 28.23 26.29 -1.89 +4.2 PrUltShtTc N REW 23.63 12.49 6 12.72 36 13.20 12.65 -.34 -22.7 PrUShtFn N SKF 29.44 18.61 9 20.13 85 20.24 19.44 +.03 -3.7 ProUShBio Q BIS 29.66 17.52 25 20.45 141 21.03 20.10 +.09 -7.3 PUShtSem N SSG/O 17.63 7.35 7.64 50 7.87 7.59 -.26 -26.4 ProMornAlt N ALTS .38e 1.0 39.39 36.94 1 37.59 7 37.99 37.59 -.16 -1.1 Pro30BEI N RINF .58e 2.0 29.48 26.66 1 28.85 17 29.34 28.83 -.44 +4.0 PS EMkDv N EMDV 64.49 51.81 0 58.19 8 58.41 57.51 +.59 -.7 ProspctCap Q PSEC .72 10.5 8 8.54 5.51 1282 6.83 7256 6.86 6.67 +.14 +1.3 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 4 25.64 47 25.69 25.51 +.04 -1.0 ProspBcsh N PB 1.44 2.0 19 79.20 55.84 300 73.78 2096 76.92 73.04 -.37 +5.3 ProtagTh n Q PTGX 23.97 5.50 358 6.66 1279 6.75 5.97 +.66 -68.0 Protalix A PLX .99 .39 830 .45 1871 .48 .42 +.02 -32.4 ProteonTh Q PRTO 2.85 1.10 11 2.05 62 2.20 2.00 -.05 +7.9 Proteos n Q PTI 8.61 1.41 265 4.71 1417 5.14 4.70 -.25 -19.2 Prothena Q PRTA 70.00 10.43 404 14.62 3444 15.23 13.70 -.66 -61.0 ProtoLabs N PRLB 62 128.22 63.10 64 119.60 440 122.55 118.55 -.65 +16.1 ProvidSv Q PRSC 20 79.38 45.49 61 73.98 376 75.77 72.77 -.68 +24.7 ProvidBc n Q PVBC 27.38 19.75 6 23.85 21 23.90 22.55 -.10 -9.8 ProvFnH Q PROV .56 3.1 19 20.35 17.62 26 18.26 63 18.36 18.15 -.03 -.8 ProvidFS N PFS .80 2.9 19 28.76 23.19 153 27.91 862 28.03 27.23 +.52 +3.5 PrudntlBcp Q PBIP .20 1.1 87 18.96 15.81 9 17.44 54 17.65 16.86 -.21 -.9 Prudentl N PRU 3.60 3.6 10 127.14 95.83 909 100.02 9171 102.99 99.33 -1.51 -13.0 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 40 25.37 120 25.41 25.25 +.07 +.5 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 20 25.41 181 25.44 25.13 +.23 +.5 PruSDHiY N GHY 1.32 9.6 15.26 13.70 284 13.77 754 13.83 13.71 -4.4 PruUK pf N PUKp 1.69 6.5 27.17 25.66 5 26.09 29 26.15 25.93 +.12 -.4 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 10 26.21 60 26.38 26.07 -.01 +.5 Prud UK N PUK 1.49e 3.0 55.36 44.67 280 50.38 1016 52.65 49.95 -1.73 -.8tPruShHiY N ISD 1.32 9.4 15.66 13.98 262 14.04 902 14.11 13.98 +.03 -4.9 PsychmCp Q PMD .72f 3.6 19 27.99 15.99 8 20.05 32 20.85 19.57 -.65 -2.5 PSEG N PEG 1.80 3.4 18 53.28 41.67 1911 52.40 12504 52.73 49.38 +2.67 +1.7 PubStrg N PSA 6.80 3.3 23 219.93 180.48 440 208.49 2847 209.32 202.38 +4.90 -.2 PubSt pfU N PSApU 1.41 5.6 25.57 24.59 10 25.00 73 25.04 24.76 +.14 -.6 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 8 24.61 123 24.68 24.33 +.15 -2.4 PubSt pfW N PSApW 1.30 5.4 25.67 22.92 28 23.98 101 23.99 23.65 +.22 -4.0 PubSt pfX N PSApX 1.30 5.5 25.79 22.93 18 23.83 84 23.90 23.65 +.11 -4.7 PubSt pfY N PSApY 1.59 6.1 27.83 25.72 7 26.02 49 26.11 25.87 +.07 -2.2 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 2 26.08 94 26.08 25.61 +.38 -1.4 PubSt pfG N PSApG 25.63 22.49 9 23.99 103 23.99 23.54 +.22 -3.9 PubSt pfF N PSApF 1.29 5.4 25.69 22.00 13 23.94 122 23.95 23.61 +.02 -4.3 PubSt pfE N PSApE 1.23 5.2 25.48 22.29 12 23.73 101 23.80 23.47 +.23 -4.7 PubSt pfD N PSApD 1.24 5.2 25.41 22.39 17 23.94 85 24.00 23.52 +.30 -4.3 PubSt pfC N PSApC 26.45 23.05 10 24.49 77 24.67 24.08 -.17 -3.9 PubSt pfB N PSApB 26.69 23.90 10 25.25 93 25.25 24.90 +.22 -1.7 PubSt pfA N PSApA 1.47 5.8 27.79 25.32 7 25.51 85 25.53 25.33 +.15 -3.8 Pulmatrix Q PULM 3.00 .42 442 .43 3693 .50 .43 -.03 -69.2 PulseBio n Q PLSE 39.50 9.81 49 15.89 338 15.97 14.82 +.67 -32.7 PulteGrp N PHM .36 1.2 17 35.21 22.52 2929 30.47 18255 30.91 28.92 +.56 -8.4 PumaBiotc Q PBYI 136.90 36.65 368 51.90 2600 54.95 50.15 -2.15 -47.5sPureAcq un Q PACQU 10.22 10.08 12 10.23 615 10.23 10.15 +.08 +1.1 PureCycle Q PCYO 9.90 6.55 6 9.40 93 9.85 9.10 -.40 +12.6sPureStrg n N PSTG 24.31 11.90 5426 20.74 39111 24.31 20.50 -2.93 +30.8 PurplInv n Q PRPL 13.90 6.33 9 7.41 257 7.53 6.54 +.88 -26.3 PutHiInSec N PCF .37 4.0 9.36 8.60 24 9.24 132 9.31 9.22 +2.4 PMMI N PMM .44 6.2 7.72 6.89 78 7.05 490 7.13 7.03 +.03 -4.9 PMIIT N PIM .31 6.6 4.89 4.61 58 4.71 499 4.79 4.71 -.05 -1.3 PMOT N PMO .71 6.1 12.85 11.44 110 11.63 346 11.67 11.53 +.15 -5.8 PPrIT N PPT .31 5.8 5.68 5.05 182 5.38 987 5.50 5.38 -.07 +.9 PyxisTnkr Q PXS 12.22 .90 5099 1.31 5242 1.74 1.03 +.23 -59.3 PzenaInv N PZN .41e 4.3 21 13.15 8.53 28 9.47 132 9.77 9.44 +.02 -11.2 Q2 Hldgs N QTWO 58.60 31.95 338 57.05 1505 57.90 55.65 -.45 +54.8 QAD Inc B Q QADB .24 .7 37.00 21.58 1 34.60 11 36.55 33.30 -2.05 +12.2 QAD A Q QADA .29 .6 50.35 29.40 39 46.45 135 46.90 45.10 +.35 +19.6 QCR Hld Q QCRH .24 .5 19 50.00 39.85 23 48.15 185 48.95 47.25 +.30 +12.4sQEP Res N QEP .08 .7 35 13.75 7.02 5857 12.16 24484 13.75 11.93 -1.00 +27.1sQIAGEN N QGEN 40 36.62 30.20 1292 36.26 6100 36.62 35.46 +.80 +17.2 QIWI plc Q QIWI .84e 4.8 17 26.55 13.67 194 17.33 1970 19.29 17.05 -1.18 QTS RltTr N QTS 1.64 4.3 34 61.55 31.58 720 37.73 3551 38.02 33.99 +3.50 -30.3 Qorvo Q QRVO 97 86.84 62.68 1067 81.49 6247 82.29 79.81 +1.90 +22.4 QuadGrph N QUAD 1.20 6.2 9 31.29 17.73 304 19.43 1412 20.11 19.05 -14.0 QuakerCh N KWR 1.48f 1.0 31 165.93 129.98 22 154.55 146 158.19 152.48 -1.17 +2.5 Qualcom Q QCOM 2.48f 4.1 69.28 48.56 11478 59.96 60250 60.00 56.77 +2.45 -6.3 QuaCare N QCP 22.91 12.25 179 21.05 1255 21.35 20.89 +.06 +52.4 QualitySys Q QSII .70 4.1 33 17.74 12.24 2339 16.99 3466 17.72 14.44 +2.18 +25.1 Qualstar rs Q QBAK 13.50 4.77 9 9.27 68 9.90 9.25 -.72 +10.4 Qualys Q QLYS 73 85.00 39.25 175 74.60 1212 78.35 71.05 -2.70 +25.7 QuanexBld N NX .16 .9 22 24.60 16.50 242 17.05 762 18.00 17.00 -.80 -27.1 QuantaSvc N PWR 24 40.11 30.23 777 35.59 4942 37.03 35.14 -1.03 -9.0 Quantenn n Q QTNA 21.24 9.60 326 16.06 2106 16.21 14.90 +.79 +31.6 Quanterx n Q QTRX 24.81 15.30 75 18.99 215 20.83 17.77 -1.09 -11.6tQntmDSS rs N QTM 42 8.74 3.06 154 3.37 1041 3.74 3.06 -.31 -40.1 Qu Insp100 n N BIBL 29.74 25.14 3 26.86 34 27.15 26.81 -.07 +2.9 QnForSm n N FFSG 27.15 24.51 9 26.15 81 26.33 26.12 +.02 +1.4 QnForTcG n N FFTG 26.55 24.19 11 25.28 63 25.43 25.26 -.01 -1.2 MainSecR n N SECT 29.56 24.41 82 28.34 297 28.55 28.17 -.03 +3.6sInspCpBd n N IBD 28.29 24.07 4 24.42 15 28.29 24.23 +.07 -3.2sQuaInsp n N ISMD 28.33 23.78 11 28.00 21 28.33 27.93 -.11 +5.9 QuaInsLg n N BLES 30.44 25.93 4 28.41 36 28.94 28.39 -.04 -.1tFormInco n N FFTI 27.57 23.88 66 24.01 328 24.18 23.82 +.09 -3.8 FrmHdGr n N FFHG 29.49 24.03 5 28.16 57 28.48 28.12 -.04 +2.3 QuanReal n N QXRR 26.19 23.44 2 24.93 7 25.57 24.91 -.53 -1.4 QuanDyn n N XUSA 28.95 25.12 28.52 8 28.52 28.23 +.46 +2.1 QuanMulT n N QXTR 26.83 24.56 26.34 12 26.47 26.31 -.01 +1.3 QuanMulIn n N QXMI 26.53 24.73 2 25.19 5 25.24 25.19 -.02 -1.9 QuanGrw n N QXGG 29.10 25.66 28.35 8 28.35 27.84 +.51 +2.0 Quartrhill g Q QTRH .05 3 2.12 1.26 102 1.29 474 1.45 1.27 -.07 -29.9tQudian n N QD 34.91 8.59 1626 8.76 21498 10.73 8.59 -2.72 -30.1 QstDiag N DGX 2.00f 1.9 20 112.97 90.10 2772 105.81 4859 107.84 100.38 +3.66 +7.4 QuestRes rs Q QRHC 2.91 1.03 1 2.02 12 2.09 1.92 -.02 -12.2tQuickLog h Q QUIK 2.22 1.05 2096 1.24 7940 1.71 1.05 -.35 -28.7sQuidel Q QDEL 64.71 23.28 285 61.20 1265 64.71 60.63 -2.77 +41.2 QuinStreet Q QNST 14.65 3.36 517 12.89 2362 13.14 12.54 +.42 +53.8sQuintEn n N QES 10.67 7.10 100 8.34 287 10.67 8.02 -1.53 -7.3 Qumu Cp Q QUMU 3.28 1.42 5 2.48 155 2.63 2.25 +.09 +4.6 QuormHl n N QHC 10.00 2.91 232 4.16 2303 5.29 4.07 -.95 -33.3 Quotinet Q QTNT 7.73 2.78 977 6.80 5148 7.09 5.55 +.75 +37.4 QuotientTc N QUOT 17.85 10.35 305 13.30 2275 14.20 13.20 -.70 +13.2 QuratQVC A Q QRTEA 19 29.11 20.79 2638 21.11 15889 22.96 20.85 -1.49 -13.6 QuratQVC B Q QRTEB 22 28.90 20.93 0 21.01 1 22.69 21.01 -1.70 -14.4 Qwest 54 N CTV 1.72 7.6 26.40 20.64 16 22.72 124 22.77 22.39 +.10 -3.5 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 11 25.32 58 25.45 25.27 +.05 +.6 Qwest 4-52 N CTX 1.75 7.5 25.95 21.27 26 23.31 125 23.41 23.02 +.20 -1.9 Qwest 7-52 N CTU 1.75 7.3 25.79 21.36 25 23.91 99 23.96 23.72 +.09 +.7 Qwest53 N CTY 1.53 7.3 25.57 18.66 42 20.83 214 20.89 20.62 +.19 -5.3 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 32 22.02 118 22.07 21.71 +.28 -2.7 Qwest 56 N CTAA 27.77 21.51 12 24.58 85 25.00 24.21 -.08 -.5 Qwest57 n N CTDD 25.97 20.51 28 22.29 162 22.30 22.04 +.15 -2.6 Qwest56 n N CTBB 25.60 19.86 109 21.82 323 22.01 21.71 +.06 -3.1R -:R1 RCM n Q RCM 8.83 3.05 592 8.04 2784 8.71 7.71 -.58 +82.3sRBB Bcp n Q RBB .36f 1.2 29.50 21.26 36 29.33 292 29.50 28.30 +1.06 +7.2 RBC Bear Q ROLL 40 139.95 94.97 36 122.86 338 125.49 121.76 -.40 -2.8 RCI Hosp Q RICK .12 .4 12 33.78 20.26 22 32.03 130 32.48 31.34 +.10 +14.5 RCM Q RCMT 1.00e 23 7.50 4.63 6 4.91 63 5.39 4.88 -.15 -21.4 RELX NV s N RENX .45e 2.1 23.30 19.96 53 21.66 280 21.86 21.53 +.13 -6.1 RELX plc s N RELX .54e 2.4 24.03 20.31 1484 22.21 2509 22.42 22.05 +.15 -6.3sRF Inds Q RFIL .08 1.2 6.80 1.45 91 6.60 302 6.90 6.30 +.20 +144.4 RGC Res s Q RGCO .62 2.3 32 31.99 22.16 6 27.24 24 27.25 25.80 +.57 +.6 RH N RH 65 109.53 41.52 514 104.29 3420 106.40 97.67 +2.53 +21.0sRLI Corp N RLI .88f 1.3 27 67.98 50.34 86 66.61 695 67.98 66.43 -.50 +9.8 RLJ Ent rs Q RLJE 5.24 2.50 3 4.51 58 4.64 4.37 +22.6 RLJ LodgT N RLJ 1.32 5.7 13 23.96 18.68 701 23.10 5589 23.11 22.17 +1.00 +5.1 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 9 25.38 169 25.53 25.25 +.08 -6.0 RMG Net rs Q RMGN 3.00 .75 123 1.21 667 1.22 1.19 +.01 +47.6 RMR Gp h Q RMR 1.00 1.3 43 83.20 42.36 35 74.50 338 79.00 74.30 -4.10 +25.6tRPC N RES .40 2.4 22 27.07 16.70 2148 16.89 5720 19.54 16.62 -1.78 -33.8 RPM N RPM 1.28 2.5 18 56.69 46.36 683 51.53 3103 52.18 50.50 +.28 -1.7 RPX Corp Q RPXC .20 1.9 5 14.99 9.74 1790 10.45 9718 10.51 10.42 -.01 -22.2 RSP Perm N RSPP 77 51.51 28.76 1747 44.16 10966 49.24 43.40 -4.45 +8.6 RTI Surg Q RTIX 6.00 3.85 80 4.55 494 4.70 4.35 -.10 +11.0 RXI Phm rs Q RXII 7.70 1.90 112 2.29 918 2.58 2.19 -.29 -58.8 RYB Edu n N RYB 31.80 15.50 30 17.05 330 17.22 16.72 +.01 +1.0 RaPhrm n Q RARX 25.22 4.78 143 6.16 656 6.35 5.86 -.06 -27.5 RadNet Q RDNT 81 14.85 7.01 186 12.95 990 13.15 12.70 -.05 +28.2 RadaElc rs Q RADA 3.86 1.09 43 2.50 1035 2.70 2.39 +.04 -18.8 Radcom Q RDCM 75 22.45 17.00 62 20.15 431 21.15 19.20 +.65 +1.5 RadiSys Q RSYS 4.11 .53 94 .76 1246 .80 .73 +.02 -24.4 RadianGrp N RDN .01 .1 9 23.49 14.06 1022 16.14 6553 16.43 15.71 -.20 -21.7 RadiantLog A RLGT 67 6.59 3.46 21 4.04 613 4.18 3.98 +.03 -12.2 RadLog pfA A RLGTpA 2.44 9.6 27.50 25.27 25.46 8 25.64 25.41 +.06 -1.6 RadiusHlth Q RDUS 49.16 24.66 736 29.17 4650 31.65 28.20 -2.22 -8.2 Radware Q RDWR 23.87 15.82 81 23.50 499 23.75 23.25 -.02 +21.1 RafaelHl n A RFL 9.01 3.05 12 8.49 270 8.65 7.85 +.22 +73.3sRLauren N RL 2.00 1.5 23 137.44 66.06 1439 137.30 12403 137.59 115.10 +21.84 +32.4 RamacoRs n Q METC 9.35 3.81 98 7.78 226 7.88 7.32 +.15 +13.1 Rambus Q RMBS 15.50 11.30 528 13.55 2528 13.75 13.20 +.17 -4.7 RamcoG N RPT .88 7.4 9 15.00 11.15 206 11.86 1738 12.00 11.34 +.46 -19.5tRamcG pfD N RPTpD 3.63 7.2 58.62 47.86 0 50.52 2 50.80 47.86 +1.35 -12.4 RandCap Q RAND 3 3.50 2.40 0 2.50 16 2.52 2.47 -.01 -17.2 Randgold Q GOLD 2.00f 2.6 31 108.29 76.01 486 77.04 2780 78.20 76.16 -.91 -22.1 RandBcp n Q RNDB 16.49 13.36 4 16.02 25 16.25 15.96 -.10 +4.3 RangeRs N RRC .08 .5 17 23.99 11.93 7570 15.20 41811 16.54 14.47 +.03 -10.9 RngrEnS n N RNGR 15.70 6.88 35 8.85 147 9.41 8.32 +.42 -4.1 Rapid7 n Q RPD 33.70 14.75 310 30.16 1653 31.44 29.18 -.63 +61.6 RaveRest Q RAVE 2.33 1.12 6 1.25 89 1.26 1.19 +.01 -14.6 RavenInds Q RAVN .52 1.3 38 42.40 26.70 90 38.55 676 40.75 37.55 +.40 +12.2sRJamesFn N RJF .88f .9 21 102.17 71.35 539 99.47 5080 102.17 98.76 +.42 +11.7 RayAdvM N RYAM .28 1.5 24 22.96 12.68 1354 18.23 5251 19.33 17.66 -1.06 -10.9 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 120 126.94 120 130.48 126.42 -7.98 -11.8 Rayonier N RYN 1.08f 2.8 41 39.14 27.71 711 38.29 3772 38.85 37.68 +.71 +21.1 Raytheon N RTN 3.47f 1.6 30 229.75 158.32 1534 211.27 8098 214.64 206.29 +.21 +12.9 ReShape rs Q RSLS 6.45 .28 239 .31 2565 .39 .28 -.08 -79.3 ReadIntlA Q RDI 12 17.50 14.37 10 15.46 148 16.00 15.25 +.01 -7.4 RealGSol rs Q RGSE 3.25 .60 123 1.13 1051 1.23 1.12 -.05 -23.6 RealNetwk Q RNWK 5.00 2.63 41 3.57 270 3.73 3.46 -.09 +4.4 RealityETF N DIVY .46p 28.89 25.25 11 26.73 49 26.96 26.66 -.07 +2.5 RltDvcDiv N LEAD 34.32 28.07 1 32.77 13 32.82 32.53 +.27 +2.6 RealDivc n N DFND 28.60 25.12 27.15 1 27.15 27.07 -.01 -.4 Rl NxtEc n Q BLCN 25.05 21.69 28 23.31 198 23.55 23.22 -.03 -3.9 Realogy N RLGY .27p 1.1 16 35.18 23.52 1665 23.98 7094 24.97 23.81 -.56 -9.5 RealPage Q RP 77 61.95 32.50 804 59.20 7158 60.15 57.00 -.35 +33.6 RltyInco N O 2.53 4.8 30 60.05 47.25 954 52.84 7423 53.30 51.39 +1.18 -7.3 ReataPh n Q RETA 40.88 19.31 292 33.61 1121 35.93 30.76 +2.06 +18.7 ReavesUtl A UTG 1.82 6.4 36.73 27.13 156 28.21 633 28.24 28.04 +.23 -8.8 ReconTech Q RCON 5.36 .64 74 1.31 330 1.39 1.28 -.06 +.8stRecroPhm Q REPH 13.05 5.00 1523 5.55 10777 13.05 5.00 -6.17 -40.0 RedHat N RHT 92 173.58 86.26 1235 165.10 7104 166.40 160.01 +1.82 +37.5 RedLionH N RLH 11.70 6.15 54 10.20 597 10.60 9.95 -.20 +3.6 RedRobin Q RRGB 21 73.75 45.70 616 48.00 8120 61.55 46.05 -12.15 -14.9 RedRkRs n Q RRR .40 1.2 35.77 21.41 420 34.00 3041 35.30 33.61 -.70 +.8 RedViolt n Q RDVT 46.40 4.35 128 7.51 1100 8.38 7.12 -.20 -83.8 Redfin n Q RDFN 33.49 19.18 841 21.73 3616 22.47 21.60 -.29 -30.6 RedhillBio Q RDHL 11.25 4.30 8 7.09 337 7.35 6.75 +.09 +37.9 RedwdTr N RWT 1.20f 7.3 12 17.45 14.29 272 16.46 1811 16.67 16.35 -.01 +11.1 Reeds A REED 3.35 1.30 15 2.65 181 2.80 2.55 +71.0 RegalBel N RBC 1.12f 1.4 16 87.50 67.84 115 80.40 1092 81.15 79.40 +.10 +5.0 RgcyCtrs N REG 2.22f 3.8 21 70.64 54.87 1123 57.80 6316 58.08 55.38 +2.10 -16.4 Regenrn Q REGN 23 543.55 281.89 638 293.74 3216 304.31 291.10 -8.07 -21.9 RegnxBio n Q RGNX 36 51.20 16.30 377 49.45 2204 50.05 45.55 +.75 +48.7 RegHlthPr A RHE 4 1.14 .16 375 .25 11115 .48 .21 +.02 +46.5tRegHlt pfA A RHEpA 2.72 108.8 22.90 2.36 33 2.50 204 4.10 2.25 -1.05 -68.8 RegnlMgt N RM 16 36.73 19.49 44 35.89 230 36.64 35.35 -.34 +36.4 RegionsFn N RF .36 1.9 17 20.21 13.03 6551 19.01 48512 19.60 18.81 -.12 +10.0 Regions pfA N RFpA 1.59 6.2 25.95 25.23 12 25.80 76 25.84 25.56 +.13 +1.8 Regns pfB N RFpB 1.59 5.9 29.82 26.40 38 27.13 200 27.36 26.92 +.08 -4.6 Regis Cp N RGS 17.46 9.23 144 17.31 769 17.37 16.68 +.29 +12.7 RegulusTh Q RGLS 1.60 .63 100 .74 639 .74 .68 +.02 -29.0 ReinsGrp N RGA 2.00f 1.3 13 165.12 122.37 360 149.99 1820 152.48 148.81 +1.31 -3.8 ReinsGp42 N RZA 1.55 5.6 30.06 26.54 23 27.83 161 27.89 27.26 +.42 +1.1 ReinsG56 n N RZB 1.44 5.6 29.86 25.33 17 25.70 114 25.85 25.48 +.23 -8.2 Reis Inc Q REIS .76 3.5 22.45 15.95 6 21.45 47 21.60 20.70 +.30 +3.9sRelStlAl N RS 2.00 2.2 20 96.45 68.46 481 92.90 2107 96.45 92.53 -2.75 +8.3 ReliantBcp Q RBNC .32f 1.2 26 27.49 21.42 7 25.99 57 25.99 24.85 +.86 +1.4 Reliv In rs Q RELV 13.77 3.72 23 4.85 95 5.24 4.47 +.28 +1.7 RELM A RWC .08 2.1 20 4.80 3.40 1 3.90 91 3.90 3.40 +.40 +9.9 RemarkHld Q MARK 15.10 1.93 163 4.68 2422 5.17 4.32 -.36 -51.9 RemaxHld N RMAX .80f 1.5 60 67.50 43.85 65 53.65 499 54.65 53.10 +.45 +10.6 RenaisIPO N IPO .02e .1 30.61 24.59 1 29.00 5 29.17 28.75 +.15 +2.8 RenIntIPO N IPOS .24e 1.0 27.06 20.77 0 23.77 1 23.87 23.61 -.13 -2.5 RenaisRe N RNR 1.32 1.1 152.00 116.50 279 124.87 1664 127.59 122.77 -1.14 -.6 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 7 24.94 76 24.97 24.20 +.57 -.8 RenRe prC N RNRpC 1.52 5.9 26.05 25.05 2 25.55 28 25.57 25.43 +.07 +.2sRenasant Q RNST .80f 1.7 21 48.58 37.68 122 48.10 829 48.58 46.94 +1.00 +17.6 ReneSola rs N SOL 3.79 2.12 22 2.70 113 2.83 2.68 -.10 +1.3sRenewEn Q REGI 5 17.85 9.50 627 17.60 6114 17.85 16.90 +.65 +49.2 RenminTi rs Q ABAC 4.76 1.84 0 2.28 16 2.28 2.14 +.13 -22.7 RennFund A RCG 2.20 1.13 0 1.59 45 1.68 1.59 -.07 +5.7 Renren rs N RENN 18.70 6.01 489 9.10 1468 9.20 8.59 +.30 -12.4 RentACt Q RCII .32 3.2 17 13.89 7.22 590 10.15 3952 10.38 9.89 +.02 -8.6 Replgn Q RGEN 62 46.81 29.56 264 43.46 1052 43.56 41.88 +.88 +19.8sRepBncp Q RBCAA .97 2.2 17 44.68 33.17 22 44.36 80 44.68 43.43 +.51 +16.7 RepFBcp Q FRBK 62 9.90 8.00 134 8.70 793 9.05 8.65 -.25 +3.0 RepubSvc N RSG 1.38 2.0 31 69.40 60.26 701 67.71 5934 67.91 66.73 +1.10 +.1 resTORbi n Q TORC 21.10 7.55 73 9.14 528 9.68 8.36 -.10 -45.9tRschFrnt Q REFR 1.50 .80 18 .85 285 .87 .80 -.01 -18.3 ResMed N RMD 1.40 1.4 50 104.78 69.59 465 103.12 2683 103.60 101.51 +1.49 +21.8 ResolEn rs N REN 42.00 23.64 598 33.48 2881 36.78 31.95 -1.25 +6.4 ResoluteF N RFP 12.15 4.10 143 10.45 1329 10.85 10.10 +.20 -5.4 Resonant Q RESN 8.55 3.17 163 4.61 1927 4.73 3.93 +.67 -38.3 ResCap pfC N RSOpC 2.16 8.3 26.00 24.75 0 25.96 32 25.99 25.82 +1.7 ResCap rs N RSO .20 2.0 11.38 8.51 112 9.98 546 9.98 9.80 +.14 +6.5 ResConn Q RECN .48 2.9 26 17.00 12.05 132 16.35 878 16.35 15.75 +.65 +5.8 RestBrnds N QSR 1.80 3.1 19 68.89 53.09 1246 58.36 7950 58.63 55.89 +2.56 -5.1 RestorRob n Q HAIR 11.95 3.16 72 3.26 708 3.96 3.22 -.31 -29.1 RetailOpp Q ROIC .78 4.4 52 21.20 16.18 682 17.80 5010 17.98 17.11 +.64 -10.8 RetailProp N RPAI .66 5.6 11 13.78 10.84 1563 11.77 5598 11.80 11.22 +.47 -12.4 RetoEco n Q RETO 12.75 4.29 15 5.01 193 5.30 4.84 +.03 -28.9 RetractTc A RVP 1.48 .54 23 .89 111 .91 .86 -.01 +30.1sRetrophin Q RTRX 29.78 15.55 381 28.93 1639 29.78 27.92 +.75 +37.3 RevGp n N REVG .20 1.1 33.15 16.79 163 17.58 2077 18.62 17.35 -.70 -46.0 RevanceTh Q RVNC 37.45 19.90 128 31.15 797 31.25 30.00 +.30 -12.9 RevenHo n Q RVEN 6.75 2.32 8 3.97 16 4.13 3.72 +.37 -14.3 Revlon N REV 27.90 15.60 77 17.60 721 19.45 17.00 -.85 -19.3 RevolutL rs Q RVLT 8.49 2.95 111 4.44 710 4.65 4.01 +.42 +35.0 ReWalkRob Q RWLK 3.20 1.05 88 1.05 701 1.10 1.05 -.05 -4.5 RexAmRes N REX 17 102.00 70.48 36 73.15 260 82.00 71.44 -3.37 -11.6 RexahnPh rs A RNN 4.37 1.42 283 2.23 1375 2.38 2.11 -.15 +10.4 RexfordIR N REXR .64f 2.0 53 32.91 26.32 575 31.38 4657 31.55 30.86 +.38 +7.6 RexfdIn pfA N REXRpA 26.41 22.53 23.61 5 24.18 23.61 +.04 -8.1 RexfInR pfB N REXRpB 1.47 6.3 24.98 22.33 0 23.40 24 23.54 23.17 -.02 -5.6 Rexnord N RXN 20 31.44 22.43 417 28.91 2320 29.52 28.62 -.28 +11.1 Rexnrd pfA N RXNpA 66.44 52.57 25 62.09 367 62.86 61.56 -.26 +6.1 RhythmP n Q RYTM 33.81 16.80 197 30.19 918 32.28 29.15 -.52 +3.9 RibbnCm n Q RBBN 8.36 4.97 262 5.81 1777 5.83 5.42 +.39 -24.8 RiceMidstr N RMP 1.22f 6.6 13 25.34 16.87 304 18.39 4216 18.95 17.84 +.49 -14.3 RiceBran Q RIBT 1.66 .84 18 1.59 90 1.61 1.54 -.02 +7.4 RichrdElec Q RELL .24 2.6 9.45 5.31 7 9.37 173 9.43 9.11 +.02 +39.0 RigelPh Q RIGL 4.71 2.14 766 3.91 5385 4.09 3.67 -.15 +.8 RigNet Q RNET 19.50 11.50 48 11.85 220 12.55 11.60 +.05 -20.7 RiminiSt n Q RMNI 10.40 .25 9 5.70 244 5.85 5.05 +.40 -27.9 RingCentrl N RNG 81.20 32.70 381 74.15 3074 77.23 71.45 -2.50 +53.2 RingEngy A REI 17.35 10.88 843 13.98 3640 16.31 13.90 -2.02 +.6sRioTinto N RIO 2.27e 4.0 59.66 37.66 1229 56.98 11627 59.66 56.54 -1.43 +7.7 RiotBlck Q RIOT 1.00p 46.20 3.08 222 7.59 2646 9.10 7.50 -1.41 -73.3 RiseEdCy n Q REDU 26 18.60 9.50 74 16.02 349 16.55 15.72 +.15 +8.3 RitchieBr N RBA .68 2.0 39 35.17 24.08 392 34.10 1725 34.27 32.84 +1.49 +13.9 RiteAid N RAD 2 4.21 1.38 4368 1.66 39577 1.73 1.65 -.03 -15.7 RittrPh rs Q RTTR 7.98 1.83 37 3.39 716 3.77 2.88 +.20 +3.0 RivrnOpp n N RIV 1.68 7.9 21.63 19.10 16 21.29 168 21.51 21.11 -.04 +6.3tRiv/Doubl n N OPP 19.76 17.12 11 17.37 186 17.60 17.12 -.09 -5.5 RivrvwBcp Q RVSB .12 1.4 19 9.75 6.46 42 8.73 246 8.83 8.43 +.29 +.7 RoadrnTrn N RRTS 3 9.75 1.98 427 2.20 1724 2.47 2.10 +.07 -71.5sRobtHalf N RHI 1.12f 1.8 26 65.36 42.92 695 63.62 4989 65.36 63.13 -.47 +14.5 RocktPh n Q RCKT 22.40 3.40 178 20.49 1132 20.99 19.04 +.59 +96.3 RockwlAut N ROK 3.68f 2.1 26 210.72 155.81 628 178.00 4545 185.29 176.98 -4.34 -9.3 RockColl N COL 1.32 1.0 22 139.63 103.25 947 138.10 7563 138.58 136.40 +1.76 +1.8 RockwllM Q RMTI 8.70 4.84 537 5.68 848 6.16 5.42 -.29 -2.4sRockyBr Q RCKY .48f 1.7 18 27.95 12.20 94 27.45 435 27.95 26.15 +.80 +45.2tRkyMChoc Q RMCF .48 4.2 12 12.60 11.01 8 11.34 53 11.75 11.01 -.20 -3.7 RogCm gs N RCI 1.57 13 54.95 43.11 1349 47.74 2749 49.35 47.24 -.81 -6.3 Rogers N ROG 33 184.00 105.00 79 118.35 654 121.46 113.78 -.73 -26.9 Roku n Q ROKU 58.80 15.75 21169 38.54 37406 39.08 33.62 +3.14 -25.6 Rollins s N ROL .56 1.1 62 54.25 39.90 255 50.12 1622 50.95 49.64 +.01 +7.7 Roper N ROP 1.65 .6 30 292.97 225.74 237 279.32 1954 284.99 275.94 +3.85 +7.8 Rosehill n Q ROSE 10.84 5.52 33 7.87 168 8.39 7.51 -.12 +.1 Rosehill un Q ROSEU 11.26 6.50 12 9.14 12 9.58 8.82 +1.10 -18.8sRosettaStn N RST 16.56 8.71 140 16.61 694 16.79 15.72 +.27 +33.2 RossStrs s Q ROST .90 1.2 22 85.66 52.85 7802 77.34 22203 83.62 76.56 -5.13 -3.6 Rowan N RDC .40 2.6 27 17.33 9.02 2692 15.20 12669 17.13 14.96 -1.51 -2.9 RoyalBk g N RY 3.76 87.10 68.56 830 76.03 3827 79.80 76.00 -2.00 -6.9 RBScotlnd N RBS 8.74 6.24 700 7.78 3625 8.10 7.75 -.14 +1.8 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 89 25.59 478 25.59 25.45 +.04 +.6 RylCarb N RCL 2.40 2.2 15 135.65 103.76 2521 109.80 8191 110.42 105.02 +2.84 -7.9sRoyDShllB N RDS/B 3.76 5.3 76.99 53.50 1459 71.10 7320 76.99 70.41 -4.73 +4.1sRoyDShllA N RDS/A 3.76 5.5 73.86 51.91 4067 68.17 21953 73.86 67.62 -4.46 +2.2 RoyGld Q RGLD 1.00 1.1 94.39 74.35 362 88.49 1840 90.02 87.22 -.09 +7.8 RoyceGVal N RGT .10e 11.73 9.39 11 10.90 130 11.04 10.87 -.06 +.8sRoyceMC N RMT .63e 6.3 10.07 8.09 128 10.03 666 10.07 9.90 +.08 +6.3 Royce N RVT 1.20e 7.4 17.18 14.02 336 16.32 1186 16.74 16.30 -.27 +.9 RubiconPrj N RUBI 5.79 1.48 165 2.30 2015 2.63 2.20 -.19 +23.0 Rubicon rs Q RBCN 10.45 6.71 2 7.60 11 7.61 7.26 +.33 -4.8sRudolph N RTEC 22 33.15 21.10 146 32.50 748 33.15 31.70 +.70 +36.0 RmblOn B n Q RMBL 5.70 3.53 3 4.94 37 5.00 4.70 +.12 -4.9 RushEntA Q RUSHA 27 55.40 34.30 129 43.26 666 45.51 42.83 -1.27 -14.9 RushEntB Q RUSHB 34 52.76 31.92 17 43.09 77 43.89 42.01 +.39 -10.6 RuthsHosp Q RUTH .44 1.7 25 28.75 17.95 176 26.55 1053 26.85 25.85 +.16 +22.6 Ryanair Q RYAAY 1.55e 1.3 127.61 100.41 306 120.70 1712 121.45 115.17 +8.78 +15.8 Ryder N R 2.08f 3.0 17 90.26 64.10 322 69.16 2609 70.01 67.00 +1.87 -17.8 RyersonH N RYI 41 12.90 7.65 120 11.40 748 12.35 11.35 -.75 +9.6 RymanHP N RHP 3.40f 4.1 17 83.20 57.78 146 82.58 970 82.91 81.48 +1.28 +19.6S -:sS&P Glbl N SPGI 2.00f 1.0 29 202.75 139.76 823 200.36 5522 202.75 198.07 +2.94 +18.3sS&T Bcp Q STBA 1.00 2.2 19 45.91 32.75 43 45.22 346 45.91 44.46 +.22 +13.6 S&WSeed Q SANW 4.40 2.90 51 3.50 341 3.55 3.38 +.08 -10.3 SAP SE N SAP 1.31e 1.1 116.90 99.20 2068 114.03 5906 114.44 112.02 +.79 +1.5 SB FinGp Q SBFG .32f 1.7 13 19.58 15.61 14 18.80 44 18.90 18.48 +.22 +1.7 SB FnGp pf Q SBFGP .65 3.5 21.10 14.93 17 18.50 18 18.55 18.50 -.40 +3.4 SB OneBc Q SBBX .30f 1.0 25 32.85 19.75 14 30.40 168 30.65 30.11 +.15 +13.2 SBA Com Q SBAC 177.67 129.40 571 157.91 3331 160.31 155.83 +.22 -3.3tSCANA N SCG 2.45 6.8 9 71.28 33.61 513 35.81 7217 36.00 33.61 +1.49 -10.0 SCE TrV n N SCEpK 29.56 24.70 23 25.55 77 25.62 25.30 +.20 -3.3 SCE II prG N SCEpG 1.28 5.5 25.89 21.93 7 23.30 56 23.30 23.05 +.10 -3.6 SCE Tr pfH N SCEpH 1.44 5.5 29.27 25.05 11 26.23 47 26.48 26.13 -3.0 SCETr pfJ N SCEpJ 1.34 5.2 28.94 23.96 19 25.55 55 25.72 25.23 +.18 -1.0 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 230 22.54 341 22.60 22.43 -.06 -6.2 SEI Inv Q SEIC .60f .9 23 78.35 49.45 334 65.10 2745 66.11 64.08 -.05 -9.4 SelasLf rs Q SLS 19.41 3.43 47 5.10 287 5.90 5.07 -.48 -35.1 SG Blck n Q SGBX 7.00 3.70 6 4.93 192 5.28 4.50 +.37 -17.6 SGOCO rs Q SGOC 2.30 .90 343 1.22 655 1.32 1.10 +.09 +14.6 SI Fincl Q SIFI .24 1.6 15 16.45 13.75 8 15.00 57 15.05 14.75 +.05 +2.0 SIGA Tc n Q SIGA 6.77 5.61 46 6.11 234 6.75 6.09 -.61 +3.4 SJW N SJW 1.12a 1.8 22 69.29 47.25 113 63.09 475 63.33 59.82 +2.34 -1.2tSK Tlcm N SKM 28.97 22.66 335 23.35 2873 23.52 22.66 +.33 -16.3 SLGreen N SLG 3.25 3.4 28 109.00 89.46 432 95.86 4295 96.69 93.56 +1.59 -5.0 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 2 25.50 31 25.75 25.21 +.29 +1.7 SLM Cp Q SLM 16 12.46 9.65 1359 11.50 8934 11.86 11.44 +.01 +1.8 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 1 70.96 127 71.23 70.80 -.04 +3.2 SM Energy N SM .10 .4 28.20 12.29 3693 24.65 15225 27.94 23.92 -1.99 +11.6 SmartGlb n Q SGH 12 56.69 11.50 547 45.51 3538 46.69 43.11 +2.68 +35.0sSMTC hg Q SMTX 3.00 1.10 148 3.00 257 3.07 2.72 +.26 +58.6 SORL Q SORL 3 9.74 3.70 54 4.65 890 5.15 4.53 -.41 -30.8 SP Plus Q SP 21 41.70 28.55 51 35.85 456 36.48 34.95 +.60 -3.4 SPAR Gp h Q SGRP 3.75 .87 9 1.30 115 1.34 1.25 -.03 +5.7 SpdrDJIA N DIA 3.98e 1.6 265.93 209.32 4205 247.37 17522 250.67 245.85 +.37 SpdrGold N GLD 129.52 114.80 7894 123.21 32449 123.82 121.97 +.80 -.4 SpdrStxx50 N FEU 1.24e 3.6 38.51 33.60 12 34.81 74 35.95 34.73 -.82 -3.1 SpdrNoANR N NANR 37.79 30.22 17 35.82 220 37.27 35.70 -.95 +1.0 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 2 90.72 66 91.84 90.51 -.44 +1.0 SpdrEuro50 N FEZ 1.18e 2.9 44.23 38.18 2558 40.45 10520 41.81 40.19 -.99 -.6 Spd MsciCh N XINA 26.62 20.65 23.25 2 23.81 23.25 -.10 -2.8 S&PEAsia N GMF 1.81e 1.7 116.07 89.84 4 105.02 44 105.73 103.91 +.52 +.4 Spdr UKS N QGBR 1.33e 2.4 56.39 50.42 21 54.72 24 56.23 54.72 -1.04 +1.6 SpdrGermS N QDEU 1.17e 1.8 70.20 58.70 0 63.98 1 63.99 63.95 -1.31 -2.3 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 0 80.00 3 80.51 79.91 -.46 +1.7 SpdrCdaS N QCAN 1.61e 2.7 62.76 54.22 0 59.73 3 60.71 59.73 -.45 -2.3 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 56.49 1 62.49 7 64.02 62.26 -.65 -2.3 S&PChina N GXC 1.31e 1.2 123.91 87.31 27 112.09 157 113.55 110.84 -.11 +4.6 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 75.95 2 76.55 75.95 -.04 +.7 SpdrEMQu N QEMM 1.31e 2.1 69.92 57.19 15 63.20 39 63.95 62.83 +.64 -2.0 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 6 65.16 41 66.17 65.09 -.42 +.2 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 39 68.90 80 69.78 68.75 -.08 -2.7 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.17 3 79.28 22 80.07 78.96 +.10 +.5 SpdEMkt s N SPEM 42.47 32.81 134 37.49 977 37.91 37.13 +.15 -1.7 SpdrEMDv N EDIV 1.68e 5.0 36.64 29.33 14 33.38 290 33.80 32.93 +.23 +1.6sSpdrGlbNR N GNR .93e 1.8 53.32 40.56 520 51.17 1239 53.32 50.93 -1.56 +4.3 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 107 47.31 519 47.43 46.37 +.91 -3.2 SpdrEMSmC N EWX 1.00e 2.0 55.81 45.94 21 50.73 181 50.81 50.14 +.63 -2.4 SpdrIntDiv N DWX 2.22e 5.6 42.92 38.61 42 39.78 377 40.36 39.70 -.07 -3.5 SpdMS xUS N CWI .79e 2.0 42.01 35.26 135 38.78 450 39.58 38.68 -.45 -.6 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 13 49.03 57 49.60 48.91 -.04 -5.4 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 286 40.13 2415 40.30 39.85 +.26 -.9 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 99 35.77 348 36.28 35.66 -.31 +.8 SpdrWldxUS N SPDW .79e 2.5 33.84 28.84 229 31.71 1511 32.39 31.65 -.41 SP Mid N MDY 2.94e .8 363.70 307.28 735 354.42 4404 358.15 352.44 +.55 +2.6 S&P500ETF N SPY 4.13e 1.5 286.63 239.96 56322 272.15 307945 274.25 270.78 +.82 +2.0 SpdrRRtn N RLY .44e 1.6 27.62 23.57 24 26.91 65 27.60 26.88 -.42 +1.8 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 5 32.78 21 32.86 32.69 +.17 -2.5 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 10 38.36 31 38.83 38.34 -.19 +.2 SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 274 47.26 2065 47.34 47.26 -.03 +.2 SpdrUShBd N ULST .16 .4 40.82 40.15 4 40.27 40 40.31 40.26 +.02 +.2 SpdrCreEq N SYE 1.63e 1.3 80.09 67.60 2 76.46 55 77.10 76.00 +.09 +2.5 SpdrDblTac N TOTL 1.17e 49.66 47.11 210 47.50 1281 47.52 47.18 +.26 -2.3 SpdrValEq N SYV 4.21e 1.5 70.61 58.70 4 67.78 31 68.82 67.57 -.18 +2.4 SpdrGroEq N SYG 1.85e .8 86.17 70.36 0 82.63 6 82.76 82.09 +.69 +4.0 SpdrBiot s N XBI .44e .5 97.98 66.66 2729 93.00 15782 94.42 91.28 -.57 +9.6 Spdr Div N SDY 3.80e 2.0 98.29 87.80 246 92.37 1570 93.21 91.87 +.31 -2.2 SpdrGbDow N DGT 1.52e 1.8 91.75 76.25 84.78 2 86.18 84.78 -.83 -.8 SpdrHome N XHB .15e .4 47.20 37.17 2380 39.87 15519 40.10 38.94 +.20 -9.9 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1266 49.71 10257 50.88 49.04 -.05 +5.0 SpdrS&PCM N KCE .91e 1.5 62.51 46.05 3 60.88 20 61.81 60.47 -.20 +5.1 SpdrS&PIn s N KIE 32.34 27.81 83 30.88 819 31.12 30.68 +.20 +.6 Spd LgCap s N SPLG 33.54 28.21 201 32.01 1120 32.22 31.78 +.13 +2.2 SpdrLCpG s N SPYG 35.96 29.32 277 35.14 6202 35.24 34.70 +.35 +6.5 SpdrLCapV s N SPYV 32.54 27.93 167 29.85 1213 30.34 29.76 -.13 -2.7sSpd MidC s N SPMD 35.10 29.60 163 34.75 802 35.10 34.56 +.08 +4.2 SpdrMCpG N MDYG 2.19e .8 166.10 139.27 17 162.36 107 163.69 161.19 +.50 +4.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 71

SpdrMCpV N MDYV 3.45e 3.3 106.67 92.30 22 103.72 156 105.20 103.32 +.09 +.9 SpdrNY Tch N XNTK .41e .4 97.64 71.73 12 93.38 55 93.49 91.58 +1.79 +11.4 SpdrSemi s N XSD .16e .2 76.57 60.17 64 75.22 409 75.23 73.29 +1.99 +7.7sSpdrSCapG N SLYG 8.53e .8 250.19 206.75 34 248.48 214 250.19 246.67 +.68 +9.3sSpdrSCapV N SLYV 7.98e 1.3 134.55 112.91 77 132.81 344 134.55 131.83 +.02 +5.6 SpdrRs3K s N THRK 35.46 29.87 328 34.05 3419 34.29 33.87 +.11 +2.5 SpdrWilRE N RWR 2.90e 3.2 95.73 81.59 115 89.38 1346 89.65 86.52 +2.59 -4.6 SpdrShTTr N SPTS .27 .9 31.78 29.45 65 29.56 374 29.57 29.47 +.08 -1.1 SpFcStIn n N XITK 95.75 68.30 14 94.49 39 95.53 92.71 +.21 +21.0 Spdr1500VT N VLU 4.85e 1.7 108.76 91.15 102.24 2 103.00 102.24 -.22 +.2 SpdrScored N CBND .99 3.2 32.69 30.80 5 31.00 6 31.07 30.80 +.20 -3.9 SpdrIntCBd N IBND .14e .4 36.87 32.63 107 33.79 505 34.25 33.72 -.37 -4.4 SpdrIGFlt N FLRN .20 .6 30.85 30.62 551 30.77 4897 30.80 30.75 -.02 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 31 56.26 166 56.32 55.79 +.40 +1.1 SpdrWFPf N PSK 2.59e 6.0 45.44 41.81 48 42.94 244 43.07 42.61 +.29 -2.5 SpdrBarITB N BWZ .01e 33.49 30.78 16 31.70 108 31.86 31.55 -.04 -1.3 SpdrBarcCv N CWB 3.55e 4.2 53.80 48.86 587 53.35 3878 53.40 52.74 +.50 +5.4 SpdrLTBd s N SPLB 28.77 25.91 573 26.44 1116 26.44 26.03 +.38 -7.6 SpdrITBd N SPIB .92 2.8 34.72 33.07 295 33.33 2545 33.34 33.09 +.19 -2.6 SpdrBarMBB N MBG .83 3.3 26.51 25.09 5 25.35 47 25.38 25.15 +.17 -2.6 SpdrEMBd N EBND 30.91 27.81 142 28.07 895 28.20 27.86 +.18 -5.4 SpdrShTHiY N SJNK 1.58 5.8 28.15 26.94 1716 27.37 9736 27.44 27.35 -.7 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 8805 35.70 48637 35.77 35.67 +.04 -2.8 SpdShTBd N SPSB .40e 1.2 30.74 30.09 1997 30.22 3825 30.24 30.12 +.08 -.7 SP IntTip N WIP .41e .3 60.27 54.71 51 55.08 384 55.29 54.74 +.11 -4.2 SPLIntTB s N BWX 29.72 27.23 212 28.06 1620 28.13 27.85 +.14 -1.3 SpdrTrans s N XTN .25e .4 69.36 51.96 12 65.52 59 65.76 63.87 +1.01 +.6 SpdrTelcm N XTL .68e 1.0 74.86 65.10 3 70.89 75 71.92 70.27 +.44 +3.8sSpdrHCSv s N XHS .61e .1 68.48 56.18 5 67.92 20 68.48 67.23 -.47 +10.3sSpdrHCEq s N XHE 3.22e .1 76.70 57.57 61 76.29 270 76.70 74.81 +.61 +18.5 SpdrSf&Sv s N XSW .19e .2 81.54 61.33 4 80.23 84 80.98 79.33 -.24 +15.5tSpdrMLCrs N CJNK 1.01e 3.9 27.04 25.34 4 25.50 53 25.52 25.34 +.12 -4.1 SpdrAerDf s N XAR 1.70e 1.1 91.55 69.02 77 89.38 444 90.13 88.31 +.56 +7.0 SpdAgBd n N SPAB 28.84 27.57 242 27.85 2302 27.86 27.61 +.21 -3.1 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 25 55.03 243 55.06 54.66 +.29 -2.2sSprBl 1-3b rs N BIL 91.55 91.37 480 91.56 2082 91.56 91.51 +.04 +.2 SpdLgTr s N SPTL 37.32 33.45 740 34.46 1511 34.48 33.67 +.71 -5.8 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 60 58.54 226 58.54 58.02 +.45 -1.5sSpdrS&P RB N KRE .74e 1.2 65.59 49.31 3391 64.21 31006 65.59 63.22 +.27 +9.1 Spdr1500MT N MMTM 1.61e 1.3 123.70 101.58 0 120.06 3 121.08 119.95 +.18 +4.6tSpdDorWrF Q DWFI 26.06 23.79 11 23.98 101 24.11 23.79 -.01 -5.1 SpdrRetl s N XRT .49e 1.1 49.09 37.72 4694 46.66 20035 47.06 45.74 +.15 +3.3 SpdNuBMu s N TFI 49.42 47.52 1430 48.00 3643 48.09 47.62 +.30 -2.0 SpdrPhm s N XPH 3.00e .9 47.11 38.71 28 42.05 331 42.43 41.56 -.27 -3.3sSpdrOGEx N XOP .73e 1.8 44.75 28.96 39727 40.88 132412 44.75 40.05 -2.28 +10.0 SpNuBST rs N SHM 48.95 47.51 2610 47.74 4334 47.82 47.65 +.09 -.4 SpdrGendr N SHE 75.63 66.23 9 71.55 41 72.17 71.42 -.07 +1.0 SpdrOGEq N XES .49e 2.9 19.29 12.90 1032 17.16 3631 19.19 16.90 -1.60 +.2 SpdR1KLVF N ONEV 76.79 68.57 72.11 5 72.75 72.11 +.09 -.6 SpdrMetM N XME .24e .7 39.62 27.86 2517 36.83 9382 38.13 36.63 -.99 +1.3 SpdrR1KMo N ONEO 77.42 68.55 7 73.83 48 74.22 73.41 +.23 +1.5 SpdrR1KYF N ONEY 75.25 65.47 0 70.02 2 70.34 69.92 +.23 -.1 SpdSPXHiD N SPYD 38.74 34.60 103 36.55 599 36.63 36.15 +.41 -2.4 SpdrFosFFr N SPYX 69.64 58.36 7 66.01 20 66.40 65.73 +.28 +1.9 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 4 90.27 20 90.49 89.47 +.52 -.3 SpdrUsaSt N QUS .54e 82.07 69.37 1 77.74 25 77.98 77.37 +.29 +.6sSpd SP600 N SLY 3.97e 1.0 144.53 117.23 7 143.19 78 144.53 141.99 +.30 +7.7 SpdrSPXBbk N SPYB .41e 67.80 51.33 0 63.50 7 63.90 63.00 +.03 +1.8sSpdrSCap n N SPSM 32.20 28.11 388 31.89 1099 32.20 31.66 +.04 +1.2 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 18 19.15 92 19.19 19.09 +.05 -.7 SpdrR2KLV N SMLV 2.16e 2.3 100.14 84.63 4 93.09 28 93.18 92.30 +1.05 +1.9 SPI Eng rs Q SPI 2.61 .30 94 .41 3260 .50 .38 +.03 -36.2sSPS Cmce Q SPSC 93 72.68 45.02 115 73.29 575 73.52 69.75 +1.62 +50.8sSPX Cp N SPXC 15 35.72 23.41 79 34.84 1030 35.72 34.63 -.05 +11.0 SPX Flow n N FLOW 42 54.92 31.10 115 44.43 1219 46.33 44.02 -.61 -6.6sSRC Eng A SRCI 18 13.16 6.19 2733 12.14 12250 13.16 11.92 -.67 +42.3 SS&C Tch s Q SSNC .28 .6 32 53.99 35.85 716 50.20 5180 50.48 49.13 +.28 +24.0 SSLJ.cm n Q SSLJ 5.75 3.12 11 4.17 125 4.30 3.81 +.03 +18.8 SSR Mng g Q SSRM 23 11.44 7.64 599 10.61 2726 10.71 10.17 +.34 +20.7 STMicro N STM .40 1.7 26 25.30 14.07 2937 24.06 15602 24.07 23.09 +.63 +10.2sSVB FnGp Q SIVB 27 327.91 159.44 332 319.46 1896 327.91 317.60 -2.32 +36.7 SabanCap n Q SCAC 10.20 9.84 2 9.99 7 10.04 9.99 -.01 +.8tSABESP N SBS .39e 5.5 11.96 6.90 2311 7.11 10288 7.35 6.90 +.05 -32.0 SabnR N SBR 2.29m 4.7 23 50.00 36.80 9 48.50 57 49.95 47.20 -.60 +8.7 SabraHltc Q SBRA 1.78e 8.8 16 25.31 15.78 1290 20.32 7922 20.42 19.13 +1.19 +8.3 SabraH pfA Q SBRAP 1.78 7.0 26.61 24.75 136 25.41 198 25.41 25.20 +.01 -.1 SabreCorp Q SABR .56 2.3 28 25.00 17.30 1570 23.95 8232 24.04 23.47 +.38 +16.8 SachemC n A SACH .42 10.8 5.10 3.30 2 3.89 235 3.92 3.72 +.16 -1.3 SAExplr rs Q SAEX 4.46 1.18 28 1.44 253 1.69 1.34 -.09 -34.5 SafeBulk N SB .04 1.3 4.00 1.76 312 3.04 1512 3.20 2.98 -.05 -5.9 SafeBlk pfC N SBpC 2.00 8.9 24.26 18.26 4 22.50 30 23.14 22.03 -.20 -5.9 SafeB pfD N SBpD 2.00 8.8 24.20 18.00 1 22.61 15 23.00 22.50 -.16 -3.9 SafegdSci N SFE 14.40 10.75 34 13.10 285 13.35 12.90 -.15 +17.0 SafeInco n N SAFE .60 3.2 20.00 15.57 22 18.89 334 19.16 18.27 +.53 +7.3 SaftyInsGr Q SAFT 3.20 3.7 22 86.45 65.75 20 85.75 108 86.10 83.50 +2.00 +6.7 SagaComm A SGA 1.20 3.1 4 51.70 36.10 1 38.95 17 39.60 37.85 -.05 -3.7 SageThera Q SAGE 195.97 59.57 278 155.33 1644 169.15 151.32 -8.93 -5.7sSaia Inc Q SAIA 40 81.75 43.00 172 82.25 988 82.80 77.35 +5.55 +16.3 SailptTch n N SAIL 26.92 12.82 2435 24.57 19168 24.87 21.17 +1.98 +69.4 StJoe N JOE 55 20.00 16.75 177 18.05 1333 18.10 17.80 +.10 SalemMda Q SALM .26 6.8 14 7.50 3.10 15 3.85 261 4.10 3.70 -.15 -14.4 Salesforce N CRM 131.00 83.55 3745 127.96 20181 129.38 124.58 +1.00 +25.2 SalMidMLP N SMM 1.30 13.3 12.54 8.53 64 9.81 421 10.31 9.64 -.35 -11.0 SalisbryBc Q SAL 1.12 2.5 16 51.80 34.65 3 44.30 12 44.55 42.06 +.80 -.8 SallyBty N SBH 10 21.36 14.05 1160 15.50 7461 15.81 14.85 +.49 -17.4 SJuanB N SJT .77e 12.1 14 10.54 6.04 170 6.38 1179 7.00 6.32 -.52 -22.6 SanchezEn N SN 7.65 2.78 5245 3.54 23166 4.47 3.28 -.42 -33.3 SanchzM rs A SNMP 1.80 15.1 14.50 9.35 22 11.95 354 12.70 11.66 -.75 +7.7tSanderFm Q SAFM 1.28 1.3 7 176.43 101.10 1854 100.96 5330 109.60 100.00 -6.29 -27.3 SandRidge N SD 21.90 13.02 539 14.11 3116 15.59 13.22 -.84 -33.0 SandRMiss N SDT .22e 18.7 1 1.50 .73 185 1.20 1688 1.24 1.05 +.16 +45.3sSandRMs2 N SDR .21e 12.6 1 1.74 .74 927 1.70 5134 1.75 1.44 +.32 +99.8 SandRdgP N PER .50e 20.5 5 3.10 1.80 370 2.45 1634 2.50 2.35 +.10 +19.5 SandstG g A SAND 5.64 3.30 1010 4.63 4359 4.72 4.47 +.09 -7.2 SndySpr Q SASR 1.12f 2.7 19 43.13 36.41 134 41.87 768 42.43 41.34 +.41 +7.3 Sanfilp Q JBSS 2.00e 23 70.35 54.32 33 68.40 249 69.18 66.08 +1.71 +8.1 SangTher Q SGMO 27.50 6.55 1545 15.60 7907 16.55 15.15 -.35 -4.9 Sanmina Q SANM 17 42.95 24.60 324 29.65 2607 30.50 29.00 -.05 -10.2 Sanofi N SNY 1.58e 4.1 50.65 37.43 562 38.28 5534 39.17 38.13 -.60 -11.0 Sanofi rt Q GCVRZ .49 .26 101 .47 140 .47 .45 -.01 +22.4sSantCUSA N SC .23e 6 20.46 11.12 1104 19.64 8894 20.46 19.54 -.22 +5.5 Santand pfC N SOVpC 1.83 7.1 26.89 25.10 25.76 2 25.81 25.69 +.05 +.3 Sapiens Q SPNS .20e 2.2 46 14.30 8.01 7 9.10 85 9.41 8.77 -.17 -21.0sSaratogaI N SAR 2.00f 8.7 4 22.90 19.62 18 22.94 123 22.95 21.84 +1.13 +2.5 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 1 25.89 17 25.89 25.65 +.02 +.3 SareptaTh Q SRPT 95.67 28.82 885 91.65 5814 94.49 86.55 -1.83 +64.7 Sasol N SSL 1.41e 3.8 38.75 26.92 221 37.02 992 38.45 36.73 -.87 +8.2 SaulCntr N BFS 2.08 4.3 16 65.43 46.71 21 48.55 162 49.49 47.63 +.91 -21.4 SaulCtr pfC N BFSpC 1.72 6.9 25.98 23.79 1 24.93 10 25.00 24.75 +.16 -1.5 Savara rs Q SVRA 17.19 4.60 134 8.88 495 9.21 8.41 -.25 -40.2 scPhrma n Q SCPH 18.17 8.89 62 13.98 616 14.77 13.07 +.91 +15.6 ScanSource Q SCSC 14 45.35 31.40 56 38.65 358 38.90 38.05 +.45 +8.0 Schlmbrg N SLB 2.00 2.9 43 80.35 61.02 10707 68.60 36626 75.25 68.03 -5.69 +1.8 Schmitt h Q SMIT 4.47 1.55 7 2.25 123 2.26 2.07 +.07 -17.9sSchndrNt n N SNDR .24 .8 30.32 19.32 346 29.33 4096 30.32 28.20 -.07 +2.7 Schnitzer Q SCHN .75 2.5 9 38.85 18.65 178 30.05 1052 32.15 29.90 -1.50 -10.3stScholRck n Q SRRK 16.00 14.00 170 15.00 2034 16.00 14.00 -3.2 Scholastc Q SCHL .60 1.4 46.59 33.51 69 44.19 357 44.46 43.30 +.44 +10.2 Schulmn Q SHLM .82 1.9 33 44.50 25.00 282 44.10 701 44.30 43.60 -.20 +18.4 SchwUSMkt N SCHB .96e 1.5 69.07 57.99 552 66.08 2367 66.59 65.75 +.15 +2.4 SchwUSLgC N SCHX .98e 1.5 68.43 57.33 709 65.16 3427 65.63 64.82 +.20 +2.2 SchwLCGr N SCHG .63e .8 76.83 62.63 227 75.25 1156 75.59 74.51 +.40 +6.4 SchwLCVal N SCHV 1.14e 2.1 58.00 49.75 205 53.77 1105 54.38 53.53 +.06 -1.6 SchwMCap N SCHM .59e 1.1 56.22 47.16 118 54.66 1279 54.97 54.35 +.18 +2.6sSchUSSmC N SCHA .76e 1.0 73.91 61.62 253 73.15 1642 73.91 72.67 -.09 +4.9 SchwEMkt N SCHE .49e 1.8 31.08 24.47 521 27.42 3522 27.71 27.13 +.08 -1.9 Sch 1000 n N SCHK 28.14 24.88 41 26.85 411 27.05 26.72 +.08 +2.2 SchEMLgC N FNDE .39e 1.3 33.13 26.11 180 29.71 1228 30.42 29.51 -.35 +.1 SchIntSmCo N FNDC .55e 1.5 38.22 32.30 106 35.95 568 36.64 35.93 -.43 SchIntLgCo N FNDF .61e 2.0 32.54 27.60 227 30.32 1340 31.25 30.22 -.67 -.3sSchUSSmCo N FNDA .36e .9 39.87 33.34 1807 39.42 2677 39.87 39.23 +.04 +4.0 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 333 37.54 1340 38.09 37.46 -.11 +.2 SchUSBrd N FNDB .61e 1.6 39.71 33.37 11 37.45 66 37.99 37.40 -.11 +.4 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.75 391 49.60 2476 50.05 49.22 +.21 -3.1 SchwIntEq N SCHF .71e 2.1 36.35 31.35 1484 34.00 7756 34.76 33.92 -.43 -.2 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 257 50.51 2078 50.54 50.14 +.35 -2.9 SchwREIT N SCHH .89e 2.2 42.54 36.27 885 39.71 3104 39.85 38.43 +1.13 -4.6 SchIntUSTr N SCHR .86 1.6 54.67 51.57 73 52.14 404 52.19 51.66 +.43 -2.2 SchSTUSTr N SCHO .35 .7 50.57 49.55 285 49.70 1289 49.73 49.59 +.09 -.7 SchUSTips N SCHP 56.10 54.02 220 54.45 1020 54.45 54.11 +.28 -1.8 SchwIntSC N SCHC .59e 1.6 39.15 33.02 146 36.97 790 37.70 36.89 -.34 +.9sSchwab N SCHW .40 .7 32 60.22 37.63 6352 57.30 33555 60.22 56.80 -1.84 +11.5 Schwb pfC N SCHWpC 1.50 5.8 27.94 25.53 27 26.02 169 26.17 25.61 +.31 -3.2 Schwb pfD N SCHWpD 27.90 25.49 43 25.80 261 26.00 25.53 +.16 -4.4 SchwitMau N SWM 1.72 3.9 15 48.06 36.26 137 43.95 1097 45.48 43.89 +.37 -3.1 SciApplic N SAIC 1.24 1.5 24 90.84 60.21 351 84.39 1457 86.83 83.70 -1.62 +10.2sSciGames Q SGMS 62.80 22.55 563 60.20 4938 62.80 57.95 -.05 +17.3 ScorpioB19 N SLTB 1.88 7.3 25.80 23.79 9 25.62 24 25.62 25.45 +.06 +.7 ScorpBlk rs N SALT .08 1.1 8.85 5.70 374 7.30 1537 7.86 7.15 -.25 -1.4 ScorpioTk N STNG .04 1.4 4.20 1.85 1764 2.78 11076 2.88 2.71 -.07 -8.9 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 24.75 21 24.75 24.35 +.16 -.4 ScorpT19 n N SBBC 26.51 24.62 2 25.40 23 25.50 25.33 -.1 Scotts N SMG 2.12 2.5 21 110.12 76.60 550 85.91 3137 88.35 85.02 +.27 -19.7 ScrippsEW N SSP .05p 41 20.35 10.69 320 12.81 1660 13.49 12.57 -.29 -18.0 Scynexis Q SCYX 2.50 1.05 510 1.74 5598 1.79 1.54 +.11 -25.0 Sea Ltd n N SE 15.73 10.06 2312 14.56 11497 15.04 12.64 +1.49 +9.2 SeaChange Q SEAC 4.03 2.35 26 2.89 235 3.11 2.82 -.13 -26.5 SbdCp A SEB 6.00 .1 14 4690.00 3725.50 0 4001.00 1 4177.00 4001.00 -108.85 -9.3 SeabGld g N SA 13.70 9.50 724 11.65 2083 11.65 10.25 +1.20 +3.1sSeacstBkg Q SBCF 25 31.84 20.58 378 31.66 1922 32.03 30.65 +1.03 +25.6 SeacorHld N CKH 59.00 31.90 91 50.90 878 53.65 50.31 -2.13 +10.1 SeacrMar N SMHI 25.00 11.66 116 23.63 430 24.03 22.56 +.86 +102.0 SeadrillLtd N SDRL 1 .74 .15 6859 .42 70989 .70 .38 -.21 +83.1 Seadrill N SDLP .40 11.9 4.20 2.60 652 3.35 1708 3.80 3.21 -.37 -8.5 SeagateT Q STX 2.52 4.4 15 62.70 30.60 2021 57.47 11866 59.20 56.79 +1.16 +37.4 SealAir N SEE .64 1.4 23 49.94 40.76 1155 45.77 7490 46.21 44.22 +1.38 -7.2 SeanrgM rs Q SHIP 1.66 .58 89 .90 497 .94 .86 -13.5 SearsHldgs Q SHLD 10.76 1.99 1784 3.49 10113 3.91 3.22 -.10 -2.5 SearsH&O Q SHOS 3.95 1.38 246 2.65 1127 2.67 2.15 +.45 +1.9 Seaspan N SSW .50 6.0 13 9.30 5.02 1852 8.31 7135 9.21 8.31 -.33 +23.1 Seaspn pfE N SSWpE 2.06 8.1 25.68 21.39 41 25.46 122 25.62 25.32 -.13 +2.6 Seaspan 19 N SSWN 1.59 6.3 26.01 24.96 52 25.42 117 25.50 25.37 +.02 -.5 Seaspn pfD N SSWpD 1.99 8.1 25.20 20.76 4 24.60 51 24.90 24.56 -.25 -.1 Seaspn pfH N SSWpH 24.96 20.14 12 24.28 207 24.50 24.20 -.09 +2.6 Seaspn pfG N SSWpG 25.20 21.98 11 24.96 71 24.99 24.91 -.01 +2.7 Seaspan n N SSWA 24.58 23.15 3 23.97 85 24.16 23.80 +.04 -1.4 SeaSpine n Q SPNE 13.76 8.76 20 11.68 397 12.04 11.25 -.19 +15.4 SeattGen Q SGEN 68.59 45.31 386 55.79 3057 57.16 55.01 -.98 +4.3 SeaWorld N SEAS 18.50 10.42 1963 17.82 7714 18.03 16.97 +.85 +31.3 SecndSight Q EYES 2.58 .90 299 2.12 1572 2.25 2.03 -.04 +11.0 Secoo n Q SECO 14.75 6.61 41 9.88 338 10.35 9.26 -.22 +2.3 SecWkA A n Q SCWX 12.99 7.83 46 10.50 193 11.00 10.30 -.29 +18.4 SecNtl lf Q SNFCA .23t 3 6.24 4.05 6 5.43 40 5.43 5.30 +.05 +8.5 SelectBc lf Q SLCT 25 14.06 10.90 7 13.01 41 13.04 12.61 +.35 +2.9 SelEngS n N WTTR 21.96 11.22 990 15.03 2902 17.74 14.85 -2.55 -17.6 SelIncREIT Q SIR 2.04 9.6 18 26.26 17.90 167 21.27 1253 21.31 20.36 +.85 -15.4 SelMedHld N SEM 13 19.78 13.30 292 18.25 2160 18.70 17.90 -.15 +3.4 SelectaB n Q SELB 24.02 7.95 108 12.40 878 12.89 11.29 +.21 +26.4 SelectvIns Q SIGI .72 1.3 19 62.40 46.28 113 56.30 798 57.50 54.60 +.20 -4.1 SelctIns 43 N SGZA 1.47 5.9 25.83 24.72 3 24.81 75 24.93 24.77 -.08 -1.5 SemGroup N SEMG 1.89 7.9 32.40 20.20 658 24.05 2829 26.35 23.40 -1.95 -20.4 SemiMfg N SMI 19 9.14 4.49 71 6.50 622 6.66 6.41 -.01 -24.1 SmLEDS rs Q LEDS 10.49 1.61 54 4.45 751 5.08 4.13 +.22 +19.3 SempraEn N SRE 3.58f 3.4 19 122.98 100.63 1476 105.19 9585 105.53 101.30 +3.22 -1.6 Sempra pfA N SREpA 104.97 96.11 4 98.55 93 98.65 96.41 +1.80 -.6sSemtech Q SMTC 56 44.85 31.30 543 45.15 1694 45.45 43.15 +1.70 +32.0 SendGrid n N SEND 32.03 17.50 320 26.10 1694 27.87 24.91 -.29 +8.9 SenecaA Q SENEA 11 36.60 27.00 14 29.30 117 30.05 27.30 +1.85 -4.7 SenesTc n Q SNES 7.15 .30 2025 1.22 104284 1.90 .36 +.90 +69.4 SenHous Q SNH 1.56 9.1 11 22.01 14.86 789 17.11 7356 17.18 15.97 +1.04 -10.7 SenHous 42 Q SNHNI 1.41 5.7 25.70 22.48 5 24.67 43 24.97 24.41 -.03 -2.4 SenHous 46 Q SNHNL 1.56 6.1 27.42 24.97 9 25.60 48 25.78 25.21 +.26 -4.7 Senmiao n Q AIHS 8.91 5.00 57 6.61 331 7.30 6.26 -.59 +17.0 Senomyx Q SNMX 1.71 .56 37 1.39 305 1.47 1.32 -.03 +6.9 Sensient N SXT 1.32 1.9 23 84.98 65.56 129 68.29 1021 69.36 67.45 -.53 -6.6sSensusHlt n Q SRTS 7.08 3.43 1 6.83 60 7.08 6.58 +.03 +32.4 SentEn un Q STNLU 10.98 9.66 10.00 191 10.15 10.00 -.13 +.3 SequansC N SQNS 4.75 1.44 114 1.94 1612 2.09 1.78 +.13 +1.6 SeqentialB Q SQBG 4.08 1.36 100 2.08 540 2.09 1.84 +.19 +16.9 SeresTh n Q MCRB 17.42 6.65 169 8.35 687 8.50 7.50 +.58 -17.7 Seritage n N SRG 1.00 2.3 50.00 34.07 295 42.74 2678 43.09 37.39 +5.17 +5.6 Seritge pfA N SRGpA 1.75 7.4 24.52 20.02 23.62 20 23.70 23.18 +.04 -3.0 ServiceCp N SCI .68 1.8 24 40.28 31.52 372 37.43 2585 37.92 37.10 -.10 +.3 ServiceMst N SERV 33 58.41 37.57 266 57.14 2398 57.93 57.09 -.02 +11.4 ServcNow N NOW 182.59 99.01 1341 176.72 7456 177.49 168.08 +2.78 +35.5sSvcSource Q SREV 4.35 2.61 660 4.42 2991 4.47 4.05 +.37 +43.0 ServiFst s Q SFBS .44f 1.0 22 44.44 32.54 102 42.71 501 44.28 42.52 -.47 +2.9 Servotr A SVT .16e 1.7 12.80 8.50 1 9.36 11 9.45 9.07 +.24 -15.9 SesenBio Q SESN 3.50 .62 5327 1.74 30406 3.24 1.72 -1.26 +114.5 SevStars h Q SSC 7.00 1.26 122 2.50 1049 2.90 2.48 -.27 -45.8 SevernBc Q SVBI .12 1.5 36 8.20 6.70 41 7.95 95 8.00 7.65 +.25 +9.6 ShakeShk n N SHAK 88 59.91 30.12 547 58.35 2921 59.39 56.26 -.11 +35.1 SharingE rs Q SEII 45 12.40 2.61 135 3.62 635 4.67 3.50 -.55 -52.2 Sharps Q SMED 5.73 3.70 11 3.79 74 3.90 3.71 -.01 -7.3 SharpSprg Q SHSP 8.71 3.07 17 8.04 142 8.35 7.77 -.09 +82.6 ShawCm g N SJR 1.18 23.44 18.50 492 20.42 2629 20.68 20.27 +.01 -10.6 ShellMidst N SHLX 1.39f 6.1 20 31.19 19.42 668 22.73 3730 24.14 22.34 -1.15 -23.8 ShndTele s Q SHEN .26f .9 41.80 28.00 88 30.25 538 31.70 30.10 -.95 -10.5 Sherwin N SHW 3.44f .9 30 435.15 326.68 958 392.25 5452 394.31 375.02 +4.68 -4.3 ShiftPixy n Q PIXY 11.64 2.00 72 2.47 460 2.60 2.37 -.06 -14.2 Shiloh Q SHLO 34 14.97 6.45 24 10.19 199 10.33 9.88 +.30 +24.3 Shineco n Q TYHT 4.60 1.31 154 1.83 1393 2.07 1.71 -.20 -20.4 ShinhanFn N SHG 50.37 40.44 73 43.20 411 44.90 42.91 -.89 -6.9 ShipFin N SFL 1.40 9.9 12 15.98 12.30 694 14.15 3502 14.55 14.10 -.25 -8.7 Shire Q SHPG 1.05e .6 85 190.37 123.73 875 165.23 6704 170.89 164.27 -4.38 +6.5sShoeCarnvl Q SCVL .30 .9 28 28.38 15.08 1980 31.80 2576 31.90 25.44 +5.71 +18.9 Shopify n N SHOP 154.82 81.55 654 143.64 6978 150.97 137.31 -3.42 +42.2 ShoreBcsh Q SHBI .32f 1.7 19 20.09 15.17 4 18.99 67 19.25 18.50 +.41 +13.7 ShotSpot n Q SSTI 33.19 9.33 47 27.49 467 28.83 27.42 -.57 +95.7sShutterfly Q SFLY 96.58 39.76 418 92.92 2753 96.58 92.18 -1.68 +86.8 Shutterstk N SSTK 38 52.78 29.85 85 46.07 1078 46.80 44.85 +.12 +7.1tSibanyeG N SBGL .14r 5.7 6.50 2.60 6259 2.46 20672 2.87 2.44 -.34 -49.3 SiderurNac N SID 3.55 1.76 3089 2.23 10919 2.55 2.20 -.23 -9.0 SiebertFn Q SIEB .10a 1.1 21.61 3.60 8 8.78 84 10.05 8.51 -.65 -35.0 SiennaBi n Q SNNA 29.25 13.37 26 14.88 271 15.23 14.37 +.37 -18.0 Sientra Q SIEN 18.09 7.20 326 17.01 1662 17.72 16.57 +.03 +21.0 SierraBc Q BSRR .64 2.2 18 29.55 23.10 14 28.56 71 29.00 28.26 +.11 +7.5 SierraMt n A SMTS 3.00 2.13 36 2.82 156 2.88 2.72 +.02 +13.7 SierOnc g n Q SRRA 4.09 1.10 205 2.40 1777 2.70 2.23 -.22 -35.7 SierraWr Q SWIR 17 31.95 15.10 163 17.85 719 18.05 17.35 +.05 -12.7 Sifco A SIF 8.00 5.00 2 5.65 40 6.01 5.35 -.20 -15.0sSifyTech Q SIFY .02e .9 2.04 .40 26 1.93 476 2.04 1.09 +.78 +88.5 SigmaDsg Q SIGM 7.00 5.50 244 6.20 1372 6.30 6.15 -10.8 SigmaLb n Q SGLB 4.48 1.05 34 1.32 1205 1.97 1.27 -.03 -38.6 Sigmatr Q SGMA 12 11.61 5.26 19 6.36 47 6.60 6.05 +.03 -37.2 SignatBk Q SBNY 25 161.92 116.68 216 130.21 1380 133.60 128.26 +.90 -5.1 SignetJwlrs N SIG 1.24f 2.9 7 77.94 33.11 1769 42.63 7833 42.91 39.12 +3.14 -24.6 SilganHld s Q SLGN .40 1.4 17 32.50 26.49 296 27.89 1611 28.25 27.26 +.49 -5.1 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 56 39.86 326 40.79 36.96 +1.67 -43.1sSilcnLab Q SLAB 97 105.85 66.35 157 105.65 829 105.85 102.45 +2.80 +19.6 SilicnMotn Q SIMO 1.20 2.4 18 56.51 40.33 95 48.98 1185 50.50 47.68 -.27 -7.5 SilvrSun n Q SSNT .06e 5.22 2.90 4 4.05 64 4.50 3.86 +.17 -4.3 Silvrbow n N SBOW 34.76 19.89 34 27.43 146 30.26 27.28 -2.00 -7.7 Silvercrest Q SAMG .56 3.5 22 16.80 11.85 4 16.00 33 16.00 15.20 +.40 -.3 SlvrcpMt n A SVM .02 3.43 2.12 419 2.92 1797 3.12 2.85 +.03 +11.5sSimmnsFst s Q SFNC .60 1.9 20 31.90 24.88 237 31.50 1537 31.90 30.75 +.40 +10.3 SimonProp N SPG 7.80 4.9 21 173.02 145.78 982 159.49 6616 159.98 152.89 +5.31 -7.1 Simon pfJ N SPGpJ 4.19 6.0 77.98 67.36 1 70.00 3 70.00 68.66 +1.06 -2.1 SimplyGd n Q SMPL 16.01 10.93 361 13.77 948 14.41 13.71 -.37 -3.4sSimpsnM N SSD .88f 1.4 33 63.85 39.82 94 63.39 638 63.85 62.02 +.53 +10.4sSimulations Q SLP .24 1.2 42 19.55 11.45 38 19.70 261 19.75 18.70 +.70 +22.4 Sina Q SINA 47 124.60 83.40 551 90.95 3822 92.65 89.30 +1.05 -9.3 Sinclair Q SBGI .72 2.5 12 40.15 26.50 902 28.85 7292 31.05 28.70 -1.95 -23.8 SinoGlobl Q SINO 3.84 1.04 31 1.37 442 1.40 1.28 +.09 -46.5sSinopcShg N SHI 72.38 50.67 32 70.99 184 72.38 70.22 +1.60 +24.5 Sinovac h Q SVA 8.75 4.60 22 7.57 74 7.75 7.32 +.03 -3.9sSiriusXM Q SIRI .04 .6 39 7.08 4.90 8118 6.95 60966 7.08 6.85 -.02 +29.7 Siteone n N SITE 69 81.64 48.19 194 74.70 1316 81.22 74.56 -6.10 -2.6 SitoMobl rs Q SITO 8.60 3.01 69 3.84 548 4.09 3.68 -.23 -42.9 SixFlags N SIX 3.12 4.9 21 70.44 51.25 1645 64.26 6027 64.92 62.52 -.27 -3.5 Skechers s N SKX 16 43.08 23.90 2044 30.81 10187 31.15 29.76 +.41 -18.6 SkySolar Q SKYS 2.43 .82 7 1.15 55 1.19 1.06 -.02 -23.3 SkyWest Q SKYW .40 .7 17 60.65 31.75 120 58.35 770 58.95 55.20 +.65 +9.9sSkyline A SKY 32 32.89 5.07 41 30.04 585 32.89 28.41 +.42 +133.8 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 1103 100.37 8004 101.29 98.20 +2.20 +5.7 SleepNmbr Q SNBR 20 40.72 27.44 305 28.08 1749 29.78 27.93 -1.32 -25.3 Smart&Fnl N SFS 18 13.95 4.45 318 4.80 1833 5.05 4.55 +.05 -43.9 SmartFn rs Q SMBK 24 26.26 20.50 23 25.28 161 25.29 24.14 +.85 +16.5 SmartSnd n Q SND 12.87 4.81 2939 6.09 5890 7.03 5.71 -.74 -29.7sSmartsh n N SMAR 22.63 18.06 267 22.53 1362 23.66 19.47 +2.64 +15.5 Smith&N N SNN .61e 1.7 64 40.41 33.72 511 36.38 2771 36.66 35.56 +.53 +3.9 SmithAO s N AOS .72 1.1 36 68.39 53.23 499 64.47 2828 64.74 63.24 +.78 +5.2 SmthM hrs Q SMSI 3.41 .88 73 2.00 644 2.29 1.95 -.04 -29.6 Smucker N SJM 3.12 2.8 15 134.12 99.57 884 109.74 4599 111.83 107.82 +1.80 -11.7 SnapInc A n N SNAP 21.75 10.50 10481 10.71 75830 11.02 10.51 +.13 -26.7 SnapOn N SNA 3.28 2.2 15 185.47 140.83 225 151.23 2244 155.04 149.88 +.90 -13.2 SocCapH n N IPOA 10.85 9.85 80 10.08 930 10.08 9.99 +.07 -.1 SocCapH un N IPOA/U 10.97 10.02 2 10.57 390 10.62 10.47 +.01 -.3 SocilRltyA n Q SRAX 7.95 1.11 123 3.38 901 3.85 3.00 -.37 -40.2 SocQ&M N SQM .99e 1.9 64.20 32.38 1444 51.33 7394 56.49 49.21 -3.61 -13.5tSocketM n Q SCKT 4.59 2.61 8 2.66 67 2.88 2.61 -.05 -25.7 SodaStrm Q SODA 31 98.26 49.50 145 88.37 850 90.53 87.70 +.76 +25.6 Sogou n N SOGO 14.69 7.91 324 9.78 4552 9.94 9.45 +.15 -15.5 Sohu.cm h Q SOHU 70.86 26.70 321 37.37 2937 37.49 35.46 +1.29 -13.8 Sol-Gel n Q SLGL 12.23 7.39 2 9.65 38 9.85 9.00 +.38 -9.9 SolarCap Q SLRC 1.64 7.6 12 22.55 19.70 51 21.68 422 21.68 21.36 +.24 +7.3 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 22 16.74 134 17.20 16.70 -.10 -5.7 SolarEdg n Q SEDG 28 70.74 17.85 2364 58.95 10183 68.25 54.60 -7.50 +57.0 SolarOilf n N SOI 23.98 9.90 1230 16.54 3324 17.24 16.02 -.15 -22.7 SolenoTh rs Q SLNO 3.75 1.32 38 2.05 212 2.17 1.85 +.24 +13.9 SolidBio n Q SLDB 33.74 6.83 67 18.95 1065 23.34 18.86 -2.94 -16.2 Soligenix n Q SNGX 3.70 1.54 26 1.58 142 1.65 1.55 -.07 -28.8 Solitario A XPL .88 .39 53 .44 348 .45 .40 +.01 -27.4 SonicAut N SAH .24 1.1 11 22.75 15.95 91 21.60 505 22.20 21.00 -.10 +17.1 SonicCorp Q SONC .64 2.6 17 30.05 22.11 508 24.50 2668 25.51 24.20 +.19 -10.8 SonicFdry Q SOFO 4.73 2.05 0 2.29 25 2.40 2.21 +.04 -23.9 SonocoP N SON 1.56 3.0 26 55.77 46.55 342 51.94 2088 52.48 51.32 +.12 -2.3 SonomaPh Q SNOA 7.75 3.50 30 3.87 211 4.00 3.70 +.05 -29.1 SonyCp N SNE 53.91 36.25 762 46.40 4306 48.68 46.00 -2.20 +3.2sSophiris Q SPHS 3.75 1.80 259 3.56 1717 3.75 3.41 -.05 +56.8 SorrentoTh Q SRNE 39 10.65 1.50 1729 7.85 7889 8.20 7.05 +.80 +106.6 Sothebys N BID .40 .7 18 57.95 42.78 203 55.84 1900 57.35 54.48 -1.21 +8.2 SotherlyH Q SOHO .48f 7.0 7.08 5.78 309 6.82 415 6.85 6.65 +.11 +5.7 SothrlyH pf Q SOHOB 2.00 8.0 27.32 24.75 1 25.02 14 25.25 24.93 -.08 -2.4 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 1 24.94 10 25.08 24.94 -.13 -1.6 SouMoBc s Q SMBC .44 1.2 17 40.80 30.30 5 36.40 79 36.80 35.15 +1.26 -3.2 SoundFin Q SFBC .56f 1.5 22 39.00 29.55 1 38.25 6 39.00 38.01 +.25 +12.4 SourcC N SOR 1.00 2.5 42.97 38.12 7 40.20 38 40.75 40.04 -.30 -1.4 SoJerInd s N SJI 1.12 3.4 29 37.55 25.96 424 32.99 2319 33.03 31.97 +.88 +5.6 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 71 90.05 441 91.35 87.10 +1.35 +3.3 SthcrssEn N SXE 4.05 1.44 237 1.59 526 1.76 1.55 -.13 -5.9 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 1 21.10 3 21.20 21.10 -.19 -8.3 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 21.65 8 21.71 20.75 -.25 -8.8tSCEd pfD A SCEpD 1.08 5.0 26.43 21.36 3 21.60 7 22.23 20.92 -.21 -10.4 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 1 23.79 5 24.20 23.67 -.70 -6.4 SouthnCo N SO 2.40f 5.4 49 53.51 42.38 4511 44.52 28882 44.64 43.03 +1.79 -7.4 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 22 26.38 134 26.44 26.07 +.23 -2.3 SouthCo ef N SOJB 26.25 23.71 85 24.76 231 24.87 24.67 +.02 -3.7 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 38 24.51 203 24.58 24.21 +.19 -3.7 SthnCopper N SCCO .23e .5 42 58.09 33.63 723 50.05 3554 52.28 49.81 -1.30 +5.5 SthnFstBsh Q SFST 21 47.70 33.25 4 47.10 41 47.50 46.85 -.05 +14.2 SoNatBcVa Q SONA .32 1.9 33 18.30 15.11 48 17.24 522 17.32 16.29 +.58 +7.5 SsdeBTX Q SBSI 1.20f 3.5 18 37.57 31.20 87 34.04 475 34.77 33.65 +.48 +1.1 SwstAirl N LUV .64f 1.2 9 66.99 49.76 8711 52.86 42251 53.45 50.20 +.67 -19.2 SwtGas N SWX 2.08 2.8 23 86.87 62.54 173 73.55 1447 73.95 70.34 +2.76 -8.6 SwGA Fn A SGB .48f 2.2 16 24.00 18.50 0 21.81 15 21.96 21.02 +.46 -9.1 SwstnEngy N SWN 5 6.72 3.42 11536 4.45 78095 4.93 4.28 -.07 -20.3 SparkEn s Q SPKE .72 7.0 23.65 8.60 112 10.30 649 10.40 9.60 +.20 -16.9 SparkEn pf Q SPKEP 2.19 9.5 27.56 21.90 11 23.00 55 23.08 22.40 +.03 -13.6 SprkNtSE wi A LOV 15.40 10.15 5 11.55 14 12.68 11.48 -1.19 -8.7 SparkTh n Q ONCE 91.75 41.06 286 78.39 2818 79.60 72.01 +1.68 +52.5 SpartnMot Q SPAR .10 .6 28 19.45 8.30 102 16.10 1380 16.75 15.90 +2.2 SprtnNash Q SPTN .72f 3.7 36.77 16.32 338 19.25 1340 19.38 18.12 +1.07 -27.8 Sparton N SPA 20 23.59 16.35 74 18.41 364 18.50 17.15 +.91 -20.2 SpdFosFr n N EFAX 77.82 67.00 1 72.25 6 73.86 72.25 -1.02 -.9 SpdDbShDu N STOT 49.99 47.00 3 48.96 17 48.96 48.65 +.14 -.9 SpdEmFos N EEMX 76.80 60.73 1 67.63 8 69.34 67.27 +.14 -3.1 SpdDbEMk N EMTL 52.27 48.41 1 48.69 19 48.69 48.43 +.09 -3.4 SpecOpps N SPE 1.19e 2.3 16.20 14.48 7 15.06 134 15.19 14.93 -.02 +1.2 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 3 25.65 11 25.81 25.50 +.06 -.8tSpectraEP N SEP 3.01f 9.8 9 46.47 30.61 1017 30.56 10395 31.88 30.38 -1.11 -22.7 SpectrmB N SPB 1.68 2.1 15 138.45 60.13 766 80.26 3215 81.33 76.25 +2.65 -28.6 SpectPh Q SPPI 23.50 5.47 1192 18.76 6826 20.65 18.55 -1.39 -1.0tSpeedM N TRK .60 3.5 18 23.47 16.85 48 17.04 183 17.43 16.85 -.16 -9.7 SperoTh n Q SPRO 19.00 9.66 42 10.41 293 12.50 10.12 -1.69 -11.4 Sphr3D grs Q ANY 7.25 .32 571 .48 23015 .73 .38 +.11 -80.3 Spherix rs Q SPEX 4.75 .89 30 1.04 315 1.08 1.01 -.03 -25.7 SpF LgCap n N FMDG 33.20 26.89 2 29.95 10 30.31 29.55 +.43 +6.9tSpinMedT n N FFIU 25.15 24.17 0 24.32 36 24.32 24.17 +.10 -2.0 Spire N SR 2.25 3.2 20 82.85 60.09 449 70.20 2001 70.90 69.45 +.55 -6.6 SpiritAero N SPR .48f .6 19 105.20 53.61 463 86.65 2933 88.45 86.02 -.18 -.7 SpiritAir N SAVE 16 54.49 30.32 1444 38.03 5674 38.52 35.83 +.88 -15.2 SpiritRltC N SRC .72 8.3 13 8.81 7.16 3299 8.63 31880 8.75 8.36 +.19 +.6 SpiritR pfA N SRCpA 1.50 7.1 26.40 20.25 17 21.10 59 21.19 20.60 +.15 -15.1tSpirtTex n Q STXB 22.55 20.71 51 21.08 395 21.70 20.56 -.02 -3.5sSplunk Q SPLK 119.00 54.17 5634 110.26 12233 119.00 110.14 -6.44 +33.1 SpokHldgs Q SPOK .50 3.2 35 18.85 13.75 54 15.40 330 15.50 15.05 +.38 -1.6 SportsWhs Q SPWH 10 6.99 3.40 573 5.15 2773 5.28 4.48 +.47 -22.1 Spotify n N SPOT 171.23 135.51 1288 156.60 6716 157.75 149.98 +5.80 +5.1tSpragueRs N SRLP 2.61 11.5 13 30.75 22.70 27 22.60 85 23.45 22.40 -.55 -6.6 SprBkPh n Q SBPH 18.93 10.81 6 13.45 29 14.35 13.30 -.53 Sprint N S 3 9.02 4.81 6443 5.15 45050 5.24 5.08 +.04 -12.6 SprottSilv N PSLV 6.85 5.83 169 6.08 1282 6.15 6.04 +.01 -4.1 SprottFoc Q FUND .75e 9.4 8.39 6.84 17 7.97 176 8.06 7.90 -.01 +.6 SprottGold N PHYS 11.15 9.83 347 10.59 1698 10.66 10.47 +.08 SprottPPP N SPPP 9.91 7.69 18 8.51 252 8.82 8.44 -.05 -8.9 Sprouts Q SFM 23 28.29 17.55 811 21.85 5058 22.12 21.47 +.06 -10.3 Square n N SQ 58.46 22.28 5506 55.77 41599 57.05 53.66 +.73 +60.9sStaarSur Q STAA 28.00 8.95 411 28.10 2143 28.55 26.15 +1.75 +81.3 Staff360 rs Q STAF 5.70 1.41 2 1.61 97 1.77 1.60 -.11 -48.9 STAG Indl N STAG 1.39 5.2 36 28.95 22.42 713 26.52 3778 26.62 25.29 +1.13 -3.0 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 1 25.18 7 25.18 25.04 +.07 -.3 STAG pfC N STAGpC 27.74 24.76 16 25.30 24 25.55 25.03 -.19 -3.4sStageStrs N SSI .20 6.8 3.25 1.45 351 2.94 2795 3.25 2.37 -.19 +75.0sStamps.cm Q STMP 29 252.00 118.86 146 248.35 891 252.00 243.51 +.35 +32.1 SP Matls N XLB .98e 1.7 64.17 52.57 4058 59.01 20405 60.36 58.80 -.85 -2.5 SP HlthC N XLV 1.01e 1.2 91.79 75.65 6848 82.94 34548 83.75 82.67 -.26 +.3 SP CnSt N XLP 1.28e 2.6 58.95 48.76 12913 49.88 58205 50.20 49.48 +.34 -12.3 SP Consum N XLY 1.12e 1.1 109.34 87.89 3841 106.13 25694 106.54 104.47 +1.26 +7.5sSP Engy N XLE 2.04e 2.7 79.42 61.80 32443 74.58 96300 79.42 73.84 -3.53 +3.2 SPDR Fncl N XLF .46e 1.7 30.33 23.10 39271 27.85 209952 28.50 27.66 -.10 -.2 SP Inds N XLI 1.12e 1.5 80.96 66.95 8112 75.69 52891 76.81 74.77 +.36 SP Tech N XLK .78e 1.1 71.34 54.25 9391 69.75 53954 70.00 68.79 +.88 +9.1 SpdrRESel N XLRE 34.02 29.17 1714 31.19 7839 31.32 30.43 +.63 -5.3 SP Util N XLU 1.55e 3.1 57.23 47.37 13872 50.50 62120 50.63 48.83 +1.51 -4.1 StdMotor N SMP .84 1.9 25 54.73 40.56 89 44.36 364 44.82 44.00 +.35 -1.2 Standex N SXI .72 .7 21 110.00 86.05 21 100.40 107 101.95 98.80 +.85 -1.4 StanBlkDk N SWK 2.52 1.7 20 176.62 135.79 1401 146.64 6712 148.88 144.30 +1.82 -13.6 StanB&D 52 N SWJ 1.44 5.6 26.00 24.88 12 25.53 116 25.57 25.22 +.26 +1.2 StanBlD un N SWP 128.00 105.13 8 109.62 135 111.57 109.09 +.19 -10.7 Stantec g N STN .55f 17 29.25 22.80 7 25.25 133 25.75 25.00 -.20 -9.7 StarBulk rs Q SBLK 14.25 7.61 214 12.53 1328 13.89 12.50 -.71 +11.3 StrBlk22 n Q SBLKZ 2.08 8.3 26.00 23.58 25.21 10 25.46 25.13 +.01 -.4 StarGas N SGU .47f 5.1 14 11.70 8.74 77 9.24 375 9.82 9.15 -.51 -14.0 StarsGp g Q TSG 38.23 15.85 215 36.05 1587 37.00 35.60 +54.7 Starbucks s Q SBUX 1.20 2.1 26 64.87 52.58 6740 57.92 29262 58.38 56.76 +.76 +.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 72

Starret N SCX .40 5.8 22 9.40 5.80 2 6.90 66 7.00 6.60 +.08 -19.8 Startek N SRT 49 14.78 6.11 71 6.84 472 6.90 6.75 +.08 -31.4 StarwdPT N STWD 1.92 8.8 11 23.01 19.47 1243 21.77 6474 21.90 21.47 +.20 +2.0 StatAutF Q STFC .40 1.3 32.00 22.11 35 29.92 150 30.71 29.25 +.24 +2.7sStateBkFn Q STBZ .80 2.3 22 34.49 24.90 868 34.38 4188 34.66 32.29 +1.04 +15.2 StateStr N STT 1.68 1.7 17 114.27 80.73 975 100.47 7142 101.14 98.33 +1.15 +2.9 StateSt pfC N STTpC 25.55 24.01 13 25.27 117 25.43 25.04 +.17 +.3 StateSt pfD N STTpD 28.96 26.10 53 26.32 277 26.61 26.25 +.03 -4.2 StaStCp pfG N STTpG 28.45 25.50 42 25.84 200 26.00 25.63 +.19 -4.7 StateSt pfE N STTpE 27.16 25.47 15 26.42 132 26.49 26.07 +.29 -.2 SteadyM n Q STDY 10 7.35 2.60 66 4.60 572 4.70 4.55 +24.3 StealthGas Q GASS 27 4.70 2.90 101 4.01 360 4.14 3.97 -.08 -8.0 SteelCon Q STCN 2.90 1.46 13 1.91 63 1.97 1.83 -.03 -23.3 StlDynam Q STLD .75f 1.5 20 52.10 32.20 960 49.44 7701 51.35 49.05 -1.42 +14.6 SteelPtrs N SPLP .38p 8 20.70 16.65 7 17.40 96 17.50 17.00 +.05 -11.0 SteelPr pfA N SPLPpA 22.74 19.75 24 20.64 94 20.69 20.25 +.19 -2.5 Steelcse N SCS .51 3.6 16 18.15 12.50 194 14.10 1615 14.50 13.90 -.15 -7.2 SteinMart s Q SMRT .30 8.8 4.04 .48 1350 3.41 10521 3.75 2.74 +.16 +194.0 StellrAcq n Q STLR 10.49 9.99 0 10.36 14 10.40 10.36 -.01 +1.5 StellusCap N SCM 1.36 10.3 11 14.33 11.07 84 13.18 359 13.25 12.76 +.41 +.3 StemlineTh Q STML 20.20 7.30 184 19.15 803 19.90 18.95 -.30 +22.8 Stepan N SCL .82 1.1 18 92.97 68.09 86 71.84 491 72.35 69.90 +.68 -9.0 Stericycle Q SRCL 84.74 56.64 341 63.30 2613 64.37 62.90 -.47 -6.9 Stericyc pf Q SRCLP 5.25 10.8 74.43 43.93 12 48.82 59 49.51 48.70 -.27 -7.8sSteris plc N STE 1.24 1.2 26 105.38 76.47 249 103.69 1492 105.39 103.18 +.23 +18.5 SterlingBc N STL .28 1.1 15 26.50 21.00 1270 24.95 7824 25.10 24.28 +.50 +1.4 SterlBc pfA N STLpA 26.74 25.65 6 25.91 62 25.99 25.76 +.05 -1.6 SterlBcp n Q SBT .04 .3 14.98 12.00 35 13.77 350 13.98 13.57 -.01 +8.4 SterlCons Q STRL 21 18.90 9.42 76 12.55 1033 13.18 12.20 -.42 -22.9sSMadden Q SHOO .80 24 52.75 36.70 216 52.88 1377 52.90 50.80 +2.03 +13.2 Stewrdshp Q SSFN .12 1.0 16 12.75 8.50 1 12.25 11 12.25 11.80 +.45 +19.5 StewInfo N STC 1.20 2.8 29 47.37 34.48 94 43.21 1118 43.60 42.70 +.61 +2.2 StifelFin N SF .48f .8 19 68.76 41.93 263 60.71 1394 61.68 59.43 +1.00 +1.9 Stifel pfA N SFpA 1.56 5.9 27.73 24.50 3 26.24 60 26.33 26.06 +.19 -3.1 Stif 47 ef N SFB 26.20 23.25 16 24.30 106 24.32 23.71 +.18 -2.5 StitchFix n Q SFIX 30.07 14.48 830 20.01 3748 21.35 19.00 -1.13 -22.5 StockYBc s Q SYBT .92 2.3 20 41.90 31.90 48 39.60 248 40.48 38.01 -.05 +5.0 StoneHEM N EDF 2.16 15.4 17.31 13.50 83 14.00 581 14.25 14.00 -.18 -12.0 StonHEmM N EDI 1.81 13.4 16.79 13.37 40 13.52 299 13.79 13.45 -.26 -13.2 StoneCastle Q BANX 1.52 7.0 16 22.75 19.80 10 21.86 38 22.00 21.54 +.31 +8.6 StoneMor N STON 1.32 21.6 9.62 4.61 70 6.12 317 6.21 5.95 +.03 -6.7sStonerdg N SRI 22 32.18 14.16 122 31.17 1217 32.18 30.48 -.17 +36.4 StoreCap N STOR 1.24 4.7 22 26.58 20.08 1096 26.41 5690 26.47 25.47 +.84 +1.4 StrataS rs Q SSKN 3.00 1.06 52 1.61 830 1.71 1.61 -.00 +30.9 Stratasys Q SSYS 29.00 17.17 398 19.00 2109 20.38 18.99 -.98 -4.8 StratALL36 N GJT .29 1.4 21.00 19.20 20.80 4 20.90 20.59 +.05 +4.0 Strat D35 N GJP .74 3.2 23.69 21.80 23.03 5 23.10 22.76 +.79 +.4 StratGS33 N GJS .32 1.5 21.52 19.12 21.10 4 21.25 20.85 +.18 +4.2 StratNWS95 N GJV 1.75 6.6 26.72 25.05 4 26.32 6 26.35 26.00 +.34 +1.7 StratUSM N GJH .64 6.5 10.35 9.37 9.78 22 9.90 9.70 -.12 -2.7 Strattec Q STRT .56 1.5 20 49.20 30.05 11 36.95 72 37.77 34.65 +2.45 -15.2 StratusPrp Q STRS 1.00e 56 32.75 26.88 2 31.70 17 32.00 31.15 +.40 +6.7 Strayer Q STRA 1.00 .9 32 113.01 76.40 72 107.18 401 107.50 102.22 +3.53 +19.6 StreamHlth Q STRM 2.82 .92 3 1.48 34 1.53 1.43 -.06 -12.4 StrgbrBio n Q SBBP 9.25 4.05 156 7.55 1192 7.77 7.15 -.15 +4.1sStryker N SYK 1.88 1.1 29 176.76 137.70 943 173.78 4408 176.76 172.30 +.97 +12.2 SturmRug N RGR 1.28f 2.0 22 68.80 43.00 153 63.15 1006 63.35 59.70 +3.57 +13.1 SubPpne N SPH 2.40 10.4 33 27.05 21.85 150 23.15 788 23.34 22.78 +.17 -4.4 SumitMitsu N SMFG 9.67 7.15 653 8.40 4590 8.54 8.36 -.04 -3.3 SummerInf Q SUMR 2.25 .72 31 .96 305 1.01 .80 -.08 -36.1 SumFWV Q SMMF .52f 2.0 13 28.16 20.93 11 25.92 54 26.27 25.25 -.21 -1.5 SummitHtl N INN .72 4.7 14 19.39 12.77 565 15.36 2819 15.39 14.67 +.61 +.9 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 0 24.36 7 24.57 23.84 -.30 -4.4 SumHP pfE N INNpE 26.25 22.82 23.50 21 23.82 23.38 -.49 -8.5 SumtMtls n N SUM .29t 26 34.06 25.89 2329 28.04 5718 29.29 27.91 -1.01 -10.8 SummitMP N SMLP 2.30 14.5 24.75 13.10 151 15.90 811 16.38 15.30 +.15 -22.4 SmtStB s Q SSBI .48 3.0 23 16.00 11.65 3 15.97 18 16.00 15.41 +.62 +26.7 SumTher n Q SMMT 16.86 8.80 12 13.17 152 14.12 12.86 -.92 +18.9 SunCmts N SUI 2.84f 3.0 95 96.08 80.12 190 93.79 1684 94.10 91.16 +2.15 +1.1 SunHydrl Q SNHY .36 .7 42 70.83 40.82 171 50.50 744 51.34 48.39 +.50 -21.9 SunLfFn g N SLF 1.90f 44.50 32.22 422 42.43 2108 44.00 42.33 -.94 +2.8sSunCokeE N SXC .99e 7 13.48 8.20 303 13.08 1753 13.48 12.98 -.10 +9.1tSunCokeEn N SXCP 1.60m 10.6 9 21.95 15.05 112 15.05 744 15.65 14.95 -.55 -13.8sSuncor g N SU 1.44 41.82 27.96 3727 39.17 16783 41.82 38.89 -1.80 +6.7 SundEng n Q SNDE 9.59 3.61 12 5.30 30 6.76 4.93 -.16 -10.8 SunesisP rs Q SNSS 7.69 1.82 117 2.39 457 2.84 2.36 -.38 -35.2 SunlOnl n N STG 14.08 6.80 117 9.69 1091 10.60 9.15 -.40 -12.7 SunLink A SSY 2.08 1.27 0 1.38 5 1.44 1.38 -13.2 SunocoLP N SUN 3.30 12.7 76 33.11 24.76 293 25.96 1559 26.95 25.52 -.88 -8.6 SunOpta Q STKL 10.20 6.27 144 7.80 1879 7.88 7.55 +.05 +.6 SunPower Q SPWR 11.70 6.46 1877 8.80 8874 9.60 8.53 -.50 +4.4 Sunrun n Q RUN 10 11.77 4.21 1775 10.91 7170 11.14 10.67 -.07 +84.9 SunstnHtl N SHO .20 1.2 20 17.46 14.09 2415 17.20 11644 17.37 16.77 +.55 +4.1 SunstHt pfE N SHOpE 27.22 24.65 1 25.24 28 25.37 25.04 +.06 -3.4 SunstHt pfF N SHOpF 1.61 6.7 26.98 23.60 0 23.86 20 24.16 23.83 +.14 -7.7 SunTrst N STI 1.60 2.3 14 73.37 51.96 1974 68.96 12834 70.27 67.88 +.31 +6.8 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 8 24.37 269 24.55 23.95 -.14 -.9 Sunworks n Q SUNW 2.14 .90 51 1.14 564 1.16 .95 -.03 +8.6 SuperMicro Q SMCI 17 27.90 16.10 423 23.70 2020 24.40 23.35 +.05 +13.3 SuperCom Q SPCB 4.95 1.83 125 2.00 325 2.02 1.84 +.01 -48.8 SupercdT rs Q SCON 1.97 .85 978 .92 1123 .97 .86 +.04 -15.6 SupDrillg A SDPI 2.33 .59 137 2.02 555 2.28 1.97 -.18 +37.4sSupEnrgy N SPN .32 2.8 12.73 7.66 2550 11.23 15795 12.73 11.02 -1.01 +16.6 SupGpCos s Q SGC .38 1.6 22 28.85 17.85 6 24.17 56 24.40 22.57 +.97 -9.5 SuperiorInd N SUP .36 2.0 28 20.95 12.70 182 18.10 673 18.25 17.58 +.60 +21.9 Supernus Q SUPN 42 59.05 33.30 747 57.25 4083 58.00 52.95 +1.15 +43.7 Supvalu rs N SVU 9 29.12 13.60 823 17.97 3536 17.97 16.15 +1.78 -16.8 supprt.cm rs Q SPRT 3.03 2.01 7 2.86 40 2.89 2.82 -.01 +18.2 SurfaceOn n Q SURF 15.19 12.08 315 14.82 862 15.19 14.04 +.53 +11.2 SurgPtrs n Q SGRY 24.05 7.10 129 16.55 1376 19.00 16.30 -2.15 +36.8sSurmodic Q SRDX 49.95 22.55 40 49.75 415 49.95 47.30 +1.20 +77.7 SuthrlAs n N SLD 1.52 10.0 16.20 13.55 38 15.15 203 15.45 15.10 -.10 SuthrAsM23 N SLDA 1.75 6.9 26.00 24.58 13 25.33 33 25.70 25.28 -.35 -1.3 SwEGrain23 N GRU 4.25 3.29 1 3.85 42 3.87 3.72 +.17 +15.0 SwRCmETR N RJN 3.72 1.87 8 3.16 21 3.32 3.16 -.11 +13.1 SwRCmATR N RJA 6.57 5.88 49 6.44 317 6.45 6.34 +.14 +7.3 SwERCmTR N RJI 5.96 4.64 104 5.80 1142 5.95 5.77 -.02 +7.4 SwisHelv N SWZ .64e .2 13.74 12.07 7 12.30 50 12.49 12.26 -.10 -3.6tSwitch n N SWCH .03e 20.45 11.90 1506 12.66 6800 12.86 11.90 +.06 -30.4 SykesEnt Q SYKE 48 34.49 25.77 80 28.07 606 28.36 27.52 +.61 -10.7 Symantec Q SYMC .30 1.4 10 34.20 18.85 5499 21.06 45640 22.32 20.80 -1.13 -24.9 Synacor Q SYNC 3.95 1.35 39 2.00 315 2.08 1.90 +.10 -13.0sSynalloy Q SYNL .13m .7 19.45 10.30 10 18.30 54 19.45 18.16 -.65 +36.6 Synaptics Q SYNA 64.54 33.73 231 42.38 1549 42.88 41.33 -.19 +6.1 Synchrony N SYF .60 1.7 13 40.59 26.34 3983 35.61 25083 36.32 35.08 +.17 -7.8 SyndaxP n Q SNDX 15.20 7.70 310 9.07 1988 9.52 8.38 +.27 +3.5 SyneosH h Q SYNH 61.10 31.10 1106 43.10 4130 43.53 40.45 +2.70 -1.1 SynrgyPh Q SGYP 4.84 1.43 1830 1.63 11126 1.69 1.57 -.01 -26.9 Synlogic rs Q SYBX 23.00 8.76 77 9.39 556 10.42 9.01 -.41 -3.2 Synnex N SNX 1.40 1.3 14 141.94 93.87 96 108.10 746 110.65 107.19 -1.02 -20.5 Synopsys Q SNPS 53 94.80 71.01 860 88.32 5901 90.34 86.51 -.93 +3.6 Synovs pfC N SNVpC 1.97 7.7 28.97 25.34 14 25.52 181 25.66 25.50 -.18 -2.3sSynovusFn N SNV 1.00f 1.8 19 55.40 40.21 777 54.40 3340 55.40 53.54 +.46 +13.5sSyntel Q SYNT 15.00e 15 32.11 15.88 327 31.46 2180 32.11 30.23 +1.16 +36.8 Synthes rs Q SES 6.24 2.00 5 3.10 56 3.27 3.00 +.10 +9.2 SynthBiol A SYN 1.05 .19 177 .26 2167 .27 .24 +.01 -49.4 Sypris Q SYPR .08 4.7 1.90 1.25 56 1.69 432 1.82 1.46 +.20 +22.5 SyrosPhar n Q SYRS 24.38 6.30 261 13.17 2281 13.52 11.56 +.82 +35.4sSysco N SYY 1.44 2.2 26 64.77 48.85 1651 65.02 8159 65.40 63.50 +1.48 +7.1 Systemax N SYX .22 .7 32 34.91 15.40 42 33.09 277 33.94 31.61 +1.40 -.5T -:T-MobileUS Q TMUS 22 68.50 54.60 2050 56.59 12581 57.60 56.46 -.34 -10.9sTAL Educ s N TAL 44.50 18.64 3098 42.97 16105 44.50 41.61 +1.50 +44.6 TAT Tch h Q TATT .34e 4.1 19 12.50 7.85 10 8.25 17 8.45 8.20 -.07 -21.4tTC PpLn N TCP 2.60m 11.0 7 59.30 23.27 459 23.64 1576 25.59 22.64 -1.66 -55.5sTCF Fncl N TCF .60 2.3 17 26.77 14.58 2532 26.41 11753 26.77 25.60 +.68 +28.8 TCF deo pfC N TCFpD 26.06 24.01 14 24.20 113 24.33 24.06 +.08 -5.9 TCG BDC n Q CGBD 1.48a 8.2 12 20.30 16.76 46 18.08 299 18.12 17.79 +.03 -9.8 TCP Cap Q TCPC 1.44 9.7 11 17.23 13.72 126 14.78 1029 14.88 14.60 +.11 -3.3 TCW Strat N TSI .21 3.8 6.16 5.34 61 5.44 283 5.45 5.40 +.03 -7.3 TD Ameritr Q AMTD .84 1.4 35 63.01 36.50 1302 60.16 7071 61.76 59.40 -.53 +17.7 TDH Hld n Q PETZ 31.75 3.17 39 4.11 194 4.19 3.66 +.33 -27.1 TE Connect N TEL 1.76f 1.9 27 108.23 77.15 758 94.12 6411 96.65 93.64 -.60 -1.0 TESSCO Q TESS .80 4.4 36 24.85 12.15 16 18.30 151 19.10 17.35 +.40 -9.2 TFS Fncl Q TFSL .68 4.5 51 16.27 14.32 140 15.28 512 15.50 15.18 +.04 +2.3 TG Thera Q TGTX 17.35 7.25 515 13.65 2512 14.33 13.50 -.40 +66.5 THL Credit Q TCRD 1.08 13.9 8 10.25 7.70 74 7.77 502 7.89 7.71 -.11 -14.1sTHL Crd21 N TCRX 26.31 25.07 4 25.50 17 26.31 25.39 +.17 +1.2 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 1 25.67 4 25.73 25.55 +.04 -1.0 THLCSenL N TSLF 1.32 7.6 18.23 16.30 16 17.43 109 17.64 17.32 +.13 +3.4 TIM Part N TSU .28e 1.5 23.12 13.97 1131 18.32 6151 18.89 17.80 +.53 -5.1sTJX N TJX 1.56f 1.8 22 89.48 66.44 3136 88.11 26712 89.48 84.05 +3.32 +15.2 TOP Shi rs Q TOPS 6300.00 1.30 719 1.52 2179 1.61 1.50 -.04 -39.4 TPG Pace n N TPGE 10.87 9.67 96 10.28 2367 10.85 10.28 -.47 +5.5 TPG Pac n N TPGH 9.95 9.67 0 9.86 87 9.90 9.85 -.04 +1.3 TPG RE n N TRTX 1.68f 8.2 25 20.70 18.22 57 20.41 661 20.47 20.10 +.08 +7.1 TPG SpLnd N TSLX 1.56 8.1 9 21.74 17.00 243 19.16 940 19.31 19.05 -3.2 TPI Co n Q TPIC 28.14 15.83 195 26.29 1584 27.55 25.49 -.07 +28.5 TSR Inc Q TSRI 30 11.10 3.80 1 5.33 14 5.40 5.15 +.23 +2.4 TTEC Hl Q TTEC .54f 1.5 35 43.75 29.70 127 36.60 569 36.80 33.95 +2.60 -9.1 TTM Tch Q TTMI 39 19.54 12.76 1198 17.12 5104 17.16 15.97 +1.27 +9.3sTableauA N DATA 98.23 57.25 1125 98.56 4180 99.62 93.32 +4.13 +42.4sTabula n Q TRHC 53.07 11.90 168 52.23 1379 54.02 49.05 +.85 +86.2sTactSys n Q TCMD 48.72 22.45 90 48.52 813 48.72 44.92 +2.53 +67.4 TahoeRes N TAHO .24 4.8 9.44 3.76 1734 4.98 9820 5.34 4.77 +.16 +4.0 TailorBr N TLRD .72 2.1 19 35.94 9.40 455 34.22 3712 35.86 33.50 -.18 +56.8 Taitron h Q TAIT .10 5.8 2.13 1.22 10 1.71 51 1.77 1.60 +.11 +1.8 Taiwan N TWN 22.25 18.95 0 20.96 12 20.98 20.61 +.42 +.4 TaiwSemi N TSM .73e 1.9 18 46.57 34.31 5383 39.30 31848 39.79 38.78 +.88 -.9 TakeTwo Q TTWO 69 129.25 68.12 1058 112.02 8585 118.44 109.86 -3.79 +2.0 Takung n A TKAT 6.88 1.88 2.05 5 2.20 2.02 -.14 -18.3 Talend n Q TLND 59.74 31.27 84 57.46 1197 58.49 54.88 +1.21 +53.3 TallgEGP n N TEGP 1.95f 9.4 28.94 17.14 360 20.83 1763 21.78 20.27 -.06 -19.1 TallgrsEn N TEP 3.90f 9.2 11 52.84 34.37 187 42.56 995 44.90 42.08 -.91 -7.2 TalosEn rs N TALO 40.16 16.76 169 32.12 841 34.13 31.01 -.84 -.1sTandmD rs Q TNDM 14.30 2.14 1726 14.20 9949 14.59 12.12 +1.37 +501.7 TandyLthr Q TLF 12 9.05 6.79 0 7.70 24 7.90 7.30 -.10 -.6 TangerFac N SKT 1.40f 6.7 11 27.88 19.86 740 21.05 4452 21.18 20.01 +.77 -20.6 Tantech n Q TANH 4.54 1.98 1199 3.63 6140 3.72 3.45 +.11 +40.7 TanzRy g A TRX .68 .24 121 .59 639 .65 .56 +.01 +110.4 Tapestry N TPR 1.35 3.0 28 55.50 38.70 2010 44.29 15391 45.24 43.83 -.19 +.1 Tapimmu n Q TPIV 4.41 2.58 124 3.91 567 3.95 3.33 +.22 -.3tTarena Q TEDU .28e 2.9 4 21.70 9.19 76 9.61 1012 9.79 9.19 +.03 -35.9 TargaRes N TRGP 3.64 7.8 52.08 39.59 2123 46.79 10291 49.49 45.82 -1.55 -3.4 TargaR pfA N NGLSpA 2.25 8.3 27.41 25.82 9 26.98 22 26.99 26.75 +.19 +1.9 Target N TGT 2.48 3.5 13 78.70 48.56 5814 71.21 44422 77.63 70.08 -4.73 +9.1 TaroPhrm N TARO 12 128.46 93.01 50 114.90 501 117.53 111.17 +1.92 +9.7 Taseko A TGB 2.46 1.05 794 1.13 4028 1.28 1.11 -.03 -51.5tTataMotors N TTM 37.38 20.93 1991 21.31 16386 23.57 20.93 -1.01 -35.6 Taubmn N TCO 2.62f 4.9 19 66.61 44.78 642 53.54 3048 53.85 50.65 +1.67 -18.2 Taub pfJ N TCOpJ 1.63 6.8 25.63 23.61 13 24.07 62 24.24 24.00 +.13 -4.2 Taub pfK N TCOpK 1.56 6.6 26.16 22.72 8 23.67 28 23.94 23.51 +.19 -6.1 TaylrDv Q TAYD 22 15.14 9.70 2 10.24 17 10.98 10.10 -.56 -23.7 TaylorMH N TMHC 14 28.42 19.68 574 22.31 3074 22.59 21.42 +.23 -8.8 Team N TISI 26.80 10.45 326 21.15 3250 22.20 20.78 +.30 +41.9 TechData h Q TECD 21 111.10 75.31 223 80.98 1701 83.28 79.41 -.99 -17.3 TechComm Q TCCO 15.40 2.35 16 4.50 94 5.00 4.40 -.13 -60.7 Technip N FTI .13 18 35.00 24.53 3874 31.23 16398 34.17 30.43 -2.83 -.3sTechTarg Q TTGT 25.42 8.88 412 25.75 2041 26.16 24.22 +1.36 +85.0 TeckRes g N TECK .16e 30.80 14.56 1298 26.78 9874 29.04 26.64 -1.45 +2.3 Tecnoglass Q TGLS .56 6.2 22 10.37 5.50 13 9.07 74 9.15 8.63 +.34 +23.4sTecogen Q TGEN 4.20 2.05 63 4.04 319 4.20 3.71 +.22 +49.6 Teekay N TK .22 2.9 10.90 5.14 850 7.63 5019 8.08 7.51 -.42 -18.1 TeekLNG N TGP .56 3.2 21.65 14.05 102 17.75 1136 18.10 17.25 -.20 -11.9 TeekLN pfA N TGPpA 2.25 9.0 26.36 24.20 19 25.06 56 25.18 25.00 +.05 -.8 TeekOffsh N TOO .04m 1.4 3.50 1.65 493 2.77 2791 2.86 2.58 +.05 +17.4 TeekOf pfA N TOOpA 1.81 8.6 24.49 12.69 1 21.11 22 21.30 21.00 -.14 -8.5 TeekOf pfB N TOOpB 2.13 9.1 26.00 14.75 4 23.44 21 23.60 23.35 -.04 -5.7tTeekOf pfE N TOOpE 2.22 9.2 25.10 24.06 16 24.16 94 24.45 24.06 -.20 -3.6tTeekayTnk N TNK .21 21.2 2.00 .96 1729 .99 10070 1.05 .96 -.06 -29.4 Tegna N TGNA .28 2.6 6 15.61 10.00 1261 10.64 6919 11.07 10.43 -.40 -24.4 TejonRnch N TRC 26.25 18.59 46 24.88 314 25.71 24.83 -.42 +19.8 TeklaHlth N HQH 1.92e 8.9 26.37 20.36 111 21.51 633 21.69 21.22 -.04 -4.6 TeklaHcrOp N THQ 1.35a 8.1 19.00 16.02 84 16.71 548 16.85 16.60 -.03 -4.6 TeklaLfSci N HQL 1.95e 10.3 22.24 18.01 62 19.02 294 19.11 18.69 +.05 -3.1 TeklaWH n N THW 1.40 10.9 15.39 12.47 129 12.82 546 13.14 12.79 -.21 -5.8 TelInstEl A TIK 40 6.35 2.05 2 2.80 15 2.85 2.70 +.10 +7.7sTeladoc n N TDOC 50.70 27.35 907 50.70 3575 51.45 49.25 +1.35 +45.5 Telaria n N TLRA 5.30 3.42 72 3.97 545 4.07 3.95 -.05 -1.5 TlcmArg N TEO .71e 3.1 40.19 21.13 323 22.56 2302 23.90 22.21 -.51 -38.4 TelItalia N TI 11.28 7.57 86 8.39 517 9.12 8.25 -.30 -2.8 TelItaliaA N TI/A .30e 4.1 9.60 6.27 16 7.39 117 7.74 7.29 -.31 +2.5sTeledyne N TDY 31 202.63 123.29 116 198.94 619 202.63 195.41 +1.09 +9.8 Teleflex N TFX 1.36 .5 33 288.78 195.36 261 265.91 1304 267.53 260.41 +1.56 +6.9tTelefBrasil N VIV .64e 5.1 15 17.33 12.13 2419 12.48 8926 12.82 12.13 +.25 -15.8tTelefEsp N TEF 1.20e 13.2 11.58 8.99 1058 9.05 5979 9.36 8.94 -.29 -6.5 Telenav Q TNAV 8.75 4.50 19 5.40 178 5.40 5.28 +.05 -1.8 TelData N TDS .64 2.5 8 29.87 23.54 237 25.58 2288 26.83 25.45 -.26 -8.0 TelData45 N TDI 1.66 6.4 26.61 23.29 3 25.88 25 25.89 25.12 +.45 +1.3 TelData 61 N TDA 1.47 6.0 25.64 23.11 7 24.68 44 24.84 24.08 +.45 -.9 TelData60 N TDJ 1.75 6.9 26.48 23.95 5 25.30 67 25.54 25.14 -.11 +.1 TelData59 N TDE 1.72 6.9 26.21 24.26 4 25.01 42 25.15 24.78 +.09 -1.2 Teligent Q TLGT 9.54 2.43 284 2.77 1754 2.90 2.68 -.10 -23.7 Tellurian rs Q TELL 13.74 6.45 833 10.72 4225 12.45 10.05 -1.01 +10.1 Telus gs N TU 2.10 38.50 32.94 509 35.30 1722 35.92 34.99 -.19 -6.8 TmpDrgn N TDF 4.00e 2.2 24.65 19.37 42 22.60 198 22.87 22.44 +.07 +5.1 TmpEMF N EMF 1.28e 2.0 18.00 14.58 46 15.59 314 15.61 15.35 +.21 -5.0 TmpEMI N TEI .80a 7.5 11.98 10.41 73 10.70 558 10.79 10.61 -4.2tTmpGlb N GIM .30 4.8 6.77 6.24 315 6.24 1904 6.35 6.24 -.09 -3.4 TempurSly N TPX 13 68.05 41.10 601 47.65 3769 51.05 47.54 -2.33 -24.0 Tenaris N TS .69e 1.8 40.64 25.91 2588 37.39 8276 40.53 36.60 -2.16 +17.4 TenaxTh rs Q TENX 15.80 4.41 22 6.02 80 6.18 5.72 -38.6sTenetHlth N THC 34.16 12.25 1805 34.47 8358 34.80 32.25 +1.14 +127.4 Tengsco A TGC 1.19 .55 29 .69 165 .74 .65 -.04 -13.8sTennant N TNC .84 1.1 78.95 59.00 42 79.20 290 79.25 77.40 +2.20 +9.0 Tenneco N TEN 1.00 2.1 7 65.59 43.48 368 46.70 1510 48.26 46.39 -.78 -20.2tTVA 28 N TVC .96 3.9 25.97 24.21 9 24.48 56 24.50 23.29 +.04 -2.5tTVA 29 N TVE .84 3.6 26.98 23.67 17 23.46 84 24.02 23.46 -.54 -6.2 Teradata N TDC 23 42.84 27.05 370 38.77 2968 38.97 37.95 +.08 +.8 Teradyn N TER .36 .9 30 50.68 29.68 1554 38.73 10328 38.90 37.68 +1.34 -7.5 Terex N TEX .40 1.0 36 50.17 32.48 1733 40.69 6566 43.30 40.43 -1.10 -15.6 Ternium N TX 1.10e 2.9 12 42.43 24.60 256 37.74 1208 40.19 37.59 -2.07 +19.5 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.4 14.20 9.55 340 10.96 2343 11.06 10.84 -.09 -8.4 TerrenoRlt N TRNO .88 2.3 34 39.27 31.56 197 37.85 1807 38.19 37.27 +.50 +8.0 TerritBcp Q TBNK .80 2.6 16 33.00 28.12 8 30.33 48 30.84 30.32 -.06 -1.7 Tesaro Q TSRO 168.92 44.76 1301 51.76 8853 53.68 46.18 +4.05 -37.5 Tesla Inc Q TSLA 389.61 244.59 3872 278.85 32370 291.49 273.42 +2.03 -10.4sTetraTc Q TTEK .48f .9 22 54.45 39.95 234 53.85 968 54.45 52.85 +.65 +11.8 TetraTech N TTI 4.85 1.85 615 4.26 2958 4.73 4.16 -.42 -.2 Tetraphase Q TTPH 8.75 2.05 243 3.73 1828 3.79 3.43 +.06 -40.8 TeucrCorn N CORN 20.05 16.53 44 18.45 515 18.60 18.22 +.24 +10.0 TeucrSug N CANE 10.52 7.30 31 7.95 514 8.00 7.62 +.40 -18.7 TeucrWht N WEAT 8.43 5.80 205 7.06 1147 7.08 6.66 +.26 +17.7 TeucrSoyb N SOYB 19.64 17.27 22 18.87 252 18.96 18.40 +.72 +5.6 TevaPhrm N TEVA .73e 3.3 6 33.82 10.85 13234 22.18 55745 22.18 20.73 +.95 +17.0 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 1 25.60 12 25.71 25.51 +.10 +1.3 TexCapB pf Q TCBIP 1.63 6.4 26.09 25.00 4 25.53 61 25.59 25.42 +.10 -.1 TxCapBsh Q TCBI 24 103.05 69.65 209 98.25 1790 102.80 97.05 -.85 +10.5 TexInst Q TXN 2.48 2.2 28 120.75 75.92 3636 111.56 18457 112.28 108.90 +1.02 +6.8sTexPacLd N TPL .29f 707.00 279.33 21 684.20 81 707.00 666.97 +.92 +53.2 TexRdhse Q TXRH 1.00 1.6 28 64.96 44.29 398 60.76 3051 61.46 59.24 +1.56 +15.3 Textainer N TGH .96 5.5 26.50 10.40 98 17.60 668 18.45 17.20 +.20 -18.1sTextron N TXT .08 .1 42 67.43 45.00 793 66.56 6232 67.43 65.72 +.24 +17.6 The9Ltd rs Q NCTY 5.04 .95 27 1.18 295 1.35 1.14 -.12 -38.5 TherapMD Q TXMD 7.01 3.50 4530 6.40 20291 6.52 5.73 +.10 +6.0 TherpxBio n Q TRPX 7.69 3.84 5 4.28 48 4.70 4.24 -.16 -19.9 TheravBio Q TBPH 43.44 21.27 249 23.70 1274 24.35 22.19 -.61 -15.0 ThermoFis N TMO .68 .3 27 226.44 170.07 811 213.65 6113 219.05 212.59 -1.29 +12.5 Thermon N THR 45 26.50 15.74 116 22.16 521 24.72 22.03 -1.98 -6.4 TheStreet Q TST .10 5.6 3 2.03 .75 23 1.80 243 1.84 1.74 +24.1 ThirdPtRe N TPRE 11 17.10 12.65 402 13.25 2331 13.75 13.05 -.15 -9.6 1347PrpIns Q PIH 48 8.50 6.55 5 7.65 141 7.90 7.25 +.05 +5.5 1347PrIn pf Q PIHPP 28.00 24.15 2 25.84 13 27.88 25.50 +.29 +5.9 ThomsonR N TRI 1.38 3.6 16 48.61 36.52 1748 38.66 6300 38.99 38.24 -.12 -11.3 Thor Inds N THO 1.48 1.6 12 161.48 87.96 1190 94.92 7504 103.00 91.34 -6.52 -37.0 3D Sys N DDD 48 22.57 7.92 998 12.02 6088 12.96 11.90 -.65 +39.1 3M Co N MMM 5.44f 2.7 30 259.77 191.44 1675 199.03 11290 202.93 196.56 +.07 -15.4 TiGenix n Q TIG 48.00 16.70 0 40.92 5 41.67 37.88 -.61 +78.7sTiberAcq n Q TIBR 9.74 9.55 9.59 533 9.74 9.57 -.03 +.2sTiberAc un Q TIBRU 10.15 10.00 10.09 6 10.15 10.05 -.02 +.7 Tidwtr N TDW 1.00 3.4 35.98 .71 168 29.28 860 32.22 28.89 -1.99 +20.0sTierREIT n N TIER .72 3.3 22.15 15.96 167 21.61 1168 22.15 21.06 +.37 +6.0sTiffany N TIF 2.20f 1.7 44 127.10 84.35 2786 129.21 24645 129.93 101.18 +25.86 +24.3 TileShop Q TTS .20 32 22.05 5.15 565 7.35 3693 7.55 6.80 +.50 -23.4 Tillys N TLYS 28 16.57 8.42 91 11.76 350 12.18 11.54 -.21 -20.3 TmbrlndBc Q TSBK .52a 1.6 17 33.28 21.64 8 32.89 65 33.25 32.63 +.14 +23.9 TimeWarn N TWX 1.61 1.7 16 103.90 85.88 2372 94.17 21626 95.05 93.20 -.28 +3.0 Timken N TKR 1.12f 2.3 19 55.65 41.85 326 48.75 2381 50.50 48.50 -1.05 -.8 TimknSteel N TMST 20.24 12.48 301 17.09 1312 18.73 16.94 -1.48 +12.5tTintri n Q TNTR 7.75 .55 6025 .35 10064 1.15 .34 -.78 -93.1 Tiptree Q TIPT .14f 2.1 20 7.24 5.35 98 6.75 528 6.75 6.50 +.13 +13.4 Titan Intl N TWI .02 .2 14.53 7.97 181 11.83 1141 12.38 11.62 +.25 -8.2 TitanMach Q TITN 25.09 11.68 197 21.00 1065 21.52 18.58 +.85 -.8 TitanPh rs Q TTNP 2.85 .60 25 .83 480 .84 .71 +.05 -37.4 TivityHlth Q TVTY 24 48.50 29.95 425 38.50 2299 39.40 37.05 -.05 +5.3 Tivo Cp Q TIVO .72 5.1 20.18 12.25 937 14.10 3952 14.60 13.70 -.15 -9.6 Tocagen n Q TOCA 17.25 8.60 50 9.25 332 9.91 9.07 -.19 -9.8 TollBros N TOL .44f 1.1 13 52.73 36.55 2160 40.77 21333 43.83 39.02 -2.39 -15.1 Tompkins A TMP 1.92 2.2 25 90.50 71.27 27 85.52 189 87.53 83.14 +.92 +5.1 TonixPh rs Q TNXP 4.99 2.70 50 3.09 241 3.35 3.00 +.01 -10.4 TootsieR N TR .36b 1.3 26 37.48 27.45 66 28.60 354 28.85 28.00 +.05 -19.1 TopImage Q TISA 1.75 .95 4 1.07 82 1.07 1.03 +.04 -6.1sTopBuild n N BLD 36 85.20 51.64 190 84.87 1344 85.90 81.61 +2.48 +12.1 Torchlght Q TRCH 1.81 .95 49 1.24 780 1.38 1.21 -.03 -7.5 Torchmark N TMK .64 .7 7 93.60 74.48 328 85.71 2222 87.27 85.39 +.07 -5.5 Trchmk pfC N TMKpC 27.68 25.44 32 26.41 99 26.67 26.01 +.19 -1.3 Toro Co s N TTC .80f 1.3 25 73.86 56.60 968 60.81 3647 62.45 59.92 +.81 -6.8 TorDBk gs N TD 2.68 75.46 47.29 1305 58.96 5624 59.73 58.47 +.29 +.6 MonTNAPpl N TPYP .45p 24.31 20.22 9 22.48 87 23.02 22.23 -.29 -3.8 TortWat n N TBLU 30.84 25.35 1 28.96 5 29.11 28.85 +.30 -2.9 TortEnInd N NDP 1.75 14.4 15.44 10.70 110 12.12 636 13.90 11.84 -1.19 -8.7 TortEnInf N TYG 2.62 9.4 32.45 24.24 159 27.96 1013 30.22 27.45 -1.26 -3.9 TortMLP N NTG 1.69 9.4 21.09 14.91 164 17.95 921 19.49 17.68 -.93 +2.2 TortPplE N TTP 1.63m 9.7 20.46 15.55 50 16.79 268 18.16 16.55 -.81 -10.7 TortPw&E N TPZ 1.65 8.8 22.55 17.51 19 18.71 120 19.51 18.61 -.40 -9.2 Total SA N TOT 2.71e 4.6 64.59 48.15 3840 59.27 16310 64.25 59.13 -4.78 +7.2 TotalSys N TSS .52f .6 22 90.74 57.53 1360 86.12 6491 87.31 84.25 -.52 +8.9 TowerIntl N TOWR .48 1.6 13 33.65 21.00 51 29.15 333 29.65 28.25 +.25 -4.6 TowerSemi Q TSEM 14 36.69 22.10 199 25.43 1648 25.60 24.52 +.91 -25.4 TownSprts Q CLUB 11.95 3.80 195 10.73 923 11.10 10.35 +.08 +93.2 TowneBank Q TOWN .64f 2.0 35.30 27.85 94 31.85 599 32.35 31.25 +.65 +3.6tTownsqMda N TSQ .30 4.7 8 11.63 6.28 82 6.36 286 6.98 6.26 -.38 -17.2 Toyota N TM 140.99 103.62 205 129.96 777 136.57 129.61 -6.08 +2.2 TraconPh n Q TCON 3.95 2.00 63 2.70 755 2.80 2.45 +.20 -19.4 TractSupp Q TSCO 1.24f 1.7 22 82.68 49.87 1392 73.34 8628 75.30 72.35 +.83 -1.9sTradDsk A n Q TTD 87.80 40.70 723 82.56 5954 87.80 81.75 -3.07 +80.5 TrnWEnt Q TWMC 3 3.10 .95 56 1.15 110 1.35 1.15 -.20 -37.0 TransAct Q TACT .36 3.3 28 15.80 8.15 21 10.75 92 11.15 10.41 -.30 -18.9 TrCda g N TRP 2.76 6.6 16 51.85 39.16 2822 41.63 12184 43.70 41.28 -1.16 -14.4 TransEntx A TRXC 5.00 .45 2900 3.13 34624 3.50 2.82 +.09 +62.2 TransUn n N TRU .07p 27 69.70 41.07 548 68.35 3672 69.67 67.53 -.37 +24.4 Trnsalta g N TAC .23 6.60 5.00 23 5.13 62 5.30 5.10 -.08 -13.9 TrnsatlPet A TAT 2.18 .58 147 1.70 693 2.14 1.65 -.40 +22.3sTranscat Q TRNS 30 18.65 11.80 17 18.00 331 18.65 16.50 +1.05 +26.3 TrnsRty N TCI .20p 52.00 18.95 7 36.01 31 40.19 35.60 -5.24 +15.0 TransDigm N TDG 24.00 23 338.89 249.57 172 334.10 1239 337.09 325.60 +4.00 +21.7sTransGlb Q TGA .20 8.8 2.84 1.07 519 2.27 5037 2.84 2.12 +.04 +57.7 TrnsMont N TLP 2.48f 6.5 16 47.45 33.98 9 37.98 92 38.40 37.38 +.52 -3.7 Transocn N RIG 14.16 7.20 20741 12.26 62538 14.15 12.15 -1.37 +14.8 TrGasSur N TGS 24.22 14.10 62 17.72 720 17.93 17.13 -.05 -20.3 TravelCtrs Q TA 5.85 2.95 163 3.10 863 3.25 3.05 -.10 -24.4 TravCtrs 28 Q TANNI 2.06 8.8 25.48 18.63 3 23.52 32 23.73 23.32 +.22 -6.8 TravelC 29 Q TANNL 2.00 8.6 25.27 17.09 4 23.25 31 23.30 22.86 +.34 -7.7 Travelct 30 Q TANNZ 2.00 8.6 25.55 17.00 3 23.35 15 23.80 23.00 +.20 -6.6 Travelers N TRV 3.08f 2.4 17 150.55 113.76 847 131.03 4725 132.06 129.34 +1.18 -3.4 Travelport N TVPT .30 1.7 18.06 12.10 391 17.56 2297 17.62 17.22 +.23 +34.4sTravelzoo Q TZOO 61 16.75 5.75 51 16.40 343 16.75 15.35 +.35 +154.3 TrecoraRs N TREC 18 14.40 10.25 41 13.50 150 13.75 13.35 sTredgar N TG .44 1.9 31 24.00 14.65 81 23.35 519 24.00 21.80 +1.35 +21.6 TreeHseF N THS 15 85.99 36.35 658 47.21 3952 47.45 45.80 +.93 -4.5tTrmntMtg n Q TRMT 17.94 11.31 17 11.30 108 12.11 11.10 -.61 -23.1 Trevena Q TRVN 3.12 1.34 408 1.74 2562 1.85 1.70 -.08 +8.8 Trex N TREX 33 125.93 61.57 119 117.41 646 119.00 112.52 -.17 +8.3 TriPointe N TPH 14 19.55 12.11 1381 17.66 6322 17.75 16.40 +.63 -1.5 TriContl N TY 1.07e 4.0 28.32 22.63 72 27.05 541 27.24 26.96 -.03 +.4 TriCntl pf N TYp 2.50 5.0 52.95 48.56 50.00 5 50.50 49.64 +.10 -.8 TrianglCap N TCAP 1.20 10.6 18.33 8.91 187 11.33 1109 11.38 11.25 +19.4 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 4 25.32 23 25.34 25.30 +.8 TriangC 22 N TCCB 1.59 6.3 26.00 23.99 4 25.35 28 25.39 25.24 +.03 +.6 TribMda A N TRCO 1.00 2.8 12 43.71 34.81 409 36.12 4887 38.07 35.82 -1.76 -15.0 TriCoBsh Q TCBK .68 1.7 23 43.80 33.36 56 39.24 360 39.88 38.17 +.35 +3.6 TrilliumTh Q TRIL 13.30 4.15 18 6.10 157 6.31 5.95 -.20 -15.9 TrilogyMtl A TMQ 1.64 .58 82 1.30 263 1.33 1.24 -.02 +19.3sTriMas h Q TRS 21 29.40 20.05 73 28.70 596 29.40 28.40 +.05 +7.3 Trimble Q TRMB 48 45.70 32.01 1212 34.68 6647 35.23 34.40 -.02 -14.7 TrimShrk n N TTAC 36.76 29.09 14 35.90 67 36.27 35.71 +.01 +6.5 TrimAllC n N TTAI 29.03 24.67 1 27.43 5 27.96 27.43 -.24 +.9sTriNetGrp N TNET 35 53.98 30.21 192 52.97 1643 53.98 52.25 -.64 +19.5 TrinityBio Q TRIB .88 18.9 5 6.54 4.22 14 4.65 149 4.65 4.45 +.05 -8.8 Trinity N TRN .52 1.5 8 38.25 25.05 2300 35.23 16662 37.29 34.03 -1.31 -6.0 TrinMrg un Q TMCXU 10.05 10.00 28 10.04 635 10.05 10.02 +.01 +.3 TrinityPlce A TPHS 7.59 5.86 13 7.35 136 7.35 7.04 +.25 +5.8 Trinseo SA N TSE 1.44 1.9 9 85.35 57.70 199 75.20 1139 77.80 74.70 -1.05 +3.6 TrioTch A TRT 14 8.47 4.05 41 4.55 130 5.01 4.41 -.44 -35.1 TripAdvis Q TRIP 50.69 29.50 1933 49.48 10077 49.66 47.63 +1.56 +43.6 TriplePtV N TPVG 1.44 11.0 7 14.19 11.12 117 13.10 573 13.29 12.96 +.04 +3.2 TripPt22 n N TPVY 26.99 24.77 14 25.35 27 25.67 25.15 +.14 -2.0sTriple-S N GTS 34 36.70 15.05 91 36.98 534 37.04 35.51 +1.07 +48.8sTriStCap Q TSC 18 27.25 20.30 122 25.50 1328 27.25 25.15 -.90 +10.9sTriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 9 26.40 36 26.86 26.15 +.11 +1.9 TritonInt n N TRTN 2.08f 5.8 43.85 26.71 166 35.96 1403 37.52 35.30 -.70 -4.0 TriumphBc Q TBK 22 44.05 21.10 66 40.25 666 41.60 39.21 -.30 +27.8 TriumphGp N TGI .16 .7 5 34.80 21.50 677 22.55 3614 25.25 22.50 -2.10 -17.1 Trivago n Q TRVG 24.27 4.25 684 4.80 3207 4.99 4.68 -.12 -29.8 Tronc Q TRNC 24.74 10.80 123 16.33 703 17.51 15.81 -.89 -7.2 Tronox N TROX .18 1.0 57 28.40 12.88 661 18.26 5621 18.98 17.90 -.14 -11.0 Trovagne h Q TROV 1.63 .24 543 .25 3664 .28 .25 -.03 -17.9 TrueBlue N TBI 16 29.50 19.30 136 25.70 774 26.05 25.15 +.10 -6.5 TrueCar Q TRUE 21.75 8.75 705 9.62 6038 9.78 9.08 +.17 -14.1tTruettHrst Q THST 2.50 1.32 23 1.37 84 1.64 1.32 -.22 -33.8 Trupanion Q TRUP 37.13 16.83 280 31.65 1141 31.70 29.50 +2.29 +8.1 TrstNY Q TRST .26 3.0 17 9.70 7.25 127 8.85 1511 8.95 8.73 +.10 -3.8 Trustmk Q TRMK .92 2.8 18 35.09 28.16 172 32.55 1180 33.21 32.16 +.15 +2.2 Tsakos N TNP .20 5.6 5.27 3.11 202 3.55 821 3.61 3.34 +.08 -9.2 TsakE pfB N TNPpB 2.00 8.0 26.08 24.80 1 25.04 14 25.18 25.02 -.11 -1.0 Tsakos pfC N TNPpC 2.22 8.8 26.29 25.00 12 25.25 81 25.31 25.10 -.05 -1.0 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 2 24.80 44 25.81 24.53 -.51 +.2 TsaksE p E N TNPpE 25.89 24.58 7 25.14 54 25.67 25.05 +.05 -.3sT2 Biosys Q TTOO 8.98 2.50 319 8.87 2264 8.98 8.34 +.67 +115.3 Tucows grs Q TCX 48 71.75 49.70 39 62.15 332 63.55 61.85 -.80 -11.3 TuesMrn Q TUES 4.10 1.60 198 2.60 2366 2.80 2.50 -.15 -5.5 Tuniu Q TOUR 9.88 5.81 315 6.70 1411 7.58 6.70 -.44 -12.6 Tuppwre N TUP 2.72 6.0 73.61 40.78 427 44.97 2565 46.34 44.77 -.68 -28.3tTurkcell N TKC 11.29 6.62 1604 6.80 7125 7.24 6.62 -.44 -33.3sTurnPtBr n N TPB .16 .6 26.14 14.45 73 26.12 389 26.36 23.64 +2.35 +23.6 TurqHillRs N TRQ 25 3.59 2.44 2825 2.80 14663 2.97 2.77 -.13 -18.4 TurtleBc rs Q HEAR 20.36 1.64 1070 17.02 11249 18.59 14.75 +1.05 +839.3 TutorPerini N TPC 11 29.90 18.90 411 20.55 1795 20.75 19.65 +.15 -18.9s21stCFoxA Q FOXA .36 .9 18 39.46 24.81 8995 39.02 53405 39.46 37.72 +1.36 +13.0s21stCFoxB Q FOX .36 .9 16 38.92 24.30 2496 38.52 11451 38.92 37.30 +1.25 +12.9 21Vianet Q VNET 24 9.59 4.17 778 7.88 5497 8.09 6.85 +1.18 -1.3 22ndCentry A XXII 4.44 1.33 731 2.09 4688 2.16 2.05 -.01 -25.4sTwilio n N TWLO 56.66 23.25 1321 53.25 11726 56.66 51.82 -1.89 +125.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 73

TwinDisc lf Q TWIN .36 1.2 31.95 14.96 45 28.85 278 30.29 28.00 -.01 +8.6 Twitter N TWTR 36.80 15.67 10392 33.63 77699 34.03 32.60 +1.00 +40.1 TwoHrb pfA N TWOpA 2.03 7.7 28.17 25.38 2 26.44 48 26.47 25.94 +.24 -3.0 TwoHrb pfB N TWOpB 1.91 7.5 27.06 24.54 5 25.38 66 25.50 25.19 +.12 -3.4 TwoHrbI rs N TWO 1.88 12.2 6 17.26 13.85 1117 15.46 7051 15.70 15.36 -.05 -4.9 TwoHrIn pfC N TWOpC 25.38 23.26 10 24.23 350 24.29 23.96 +.16 -3.4 TwoRvrBc Q TRCB .18 1.0 20 20.75 15.71 14 17.23 87 17.63 17.04 -.22 -5.0 2U Q TWOU 98.58 41.67 1100 91.32 5889 97.76 87.65 -4.36 +41.6 TylerTech N TYL 53 232.48 160.12 95 227.99 654 230.16 222.97 +.24 +28.8 TymeTch n Q TYME 9.50 2.01 952 3.61 2163 4.15 2.64 +.54 -43.4 Tyson N TSN 1.20 1.7 13 84.65 57.20 2225 69.59 12456 70.58 67.47 +1.68 -14.2U -:US AutoPts Q PRTS 3 3.37 1.45 125 1.69 748 1.81 1.58 +.05 -32.9 US Concrte Q USCR 86.35 53.30 171 58.70 1332 59.15 56.10 +2.75 -29.8 US Gld rs Q USAU .21e 4.99 1.05 105 1.45 457 1.50 1.31 +.09 -11.0sUBS 3xLCr N WTIU 41.02 9.44 19 32.81 63 41.02 32.54 -5.94 +39.4tUBS 3xInvC N WTID 49.24 7.31 74 9.02 181 9.05 7.31 +1.23 -41.0 VelDlyIn n N EXIV 61.00 26.21 28 35.67 61 39.73 35.00 -2.78 -26.3 VelLngVS n N EVIX 23.61 9.60 6 10.65 7 10.65 9.81 +.84 -11.2 UBS FILCG N FBGX 264.15 161.21 2 252.44 13 252.97 248.10 +3.48 +11.1 UBS2xSPDiv N SDYL 3.40e 4.3 91.38 59.18 1 79.92 1 79.92 79.40 +.91 -6.5 UBS Grp N UBS .69e 4.3 20.89 15.77 1445 15.88 8395 16.45 15.83 -.09 -13.6 UDR N UDR 1.29f 3.6 22 40.71 32.88 756 35.53 5221 35.85 34.55 +.86 -7.8 UFP Tch Q UFPT 26 34.00 25.88 8 31.00 45 31.90 29.99 -.40 +11.5 UGI Corp N UGI 1.04f 2.1 11 52.00 42.51 616 49.89 3758 50.26 48.77 +1.03 +6.3sUMB Fn Q UMBF 1.16 1.5 21 80.60 62.27 163 77.81 1296 80.60 75.67 -.85 +8.2 UMH Prop N UMH .72 4.8 29 17.90 11.38 183 14.95 1008 15.02 13.82 +1.02 +.3tUMH pfB N UMHpB 2.00 7.7 28.16 25.92 26.11 3 26.35 25.92 +.01 -4.4 UMH pfC N UMHpC 1.69 6.8 28.46 24.56 1 25.00 18 25.09 24.72 -.15 -8.0 UQM Tech A UQM 1.79 .71 86 1.12 346 1.14 1.08 -.02 -19.4sUSEcology Q ECOL .72 1.2 39 60.50 44.50 25 59.25 353 60.50 58.25 +.30 +16.2sUS FdsHl n N USFD 23 36.12 25.43 860 35.77 7159 36.12 35.20 -.07 +12.0 USGlobInv Q GROW .03 1.3 7.49 1.25 141 2.33 571 2.53 2.10 -.21 -40.3sUSPhysTh N USPH .92 1.0 53 95.20 56.50 28 94.15 151 95.60 93.00 +.90 +30.4 US Silica N SLCA .25 .8 40 39.21 23.75 2437 30.93 8351 34.34 30.13 -2.48 -5.0 USA Cmp N USAC 2.10 11.7 19.33 14.30 138 17.98 688 18.46 17.69 -.23 +8.7 USA Tc pf Q USATP 28.26 20.75 27.40 8 27.82 26.10 +1.21 +8.9sUSA Tech h Q USAT 13.75 4.50 1146 13.50 10332 13.75 11.25 +1.80 +38.5 USA Trk Q USAK 29.15 6.06 52 23.26 726 27.47 22.16 -3.44 +28.3 Usaa USA Vl N ULVM 55.24 48.81 4 52.32 19 52.81 52.07 +.03 +.6sUsaa SCVal N USVM 53.95 47.00 3 53.56 14 53.95 53.21 +.20 +5.6 USAA IntlVl N UIVM 55.54 49.30 3 51.47 50 52.80 51.44 -.91 +.1 Usaa EMVl N UEVM 56.13 48.97 3 50.32 34 51.37 49.94 -.57 -2.0 Usaa STrBd N USTB 54.88 49.34 2 49.52 14 49.54 49.41 +.05 -1.1 Usaa IntBd N UITB 50.30 48.09 3 48.50 14 48.50 48.19 +.27 -3.4sUSANA s N USNA 29 121.15 52.80 494 112.60 1132 121.15 112.45 -5.65 +52.1sUSCF Oil n N USOU 75.96 22.66 23 60.63 62 75.96 59.88 -10.86 +41.0tUSCF ShOil N USOD 26.29 5.50 18 6.78 160 7.17 5.50 +.93 -40.1sUSCF shpei N BUY 27.04 23.45 1 26.85 2 27.04 26.80 +.60 +6.0 USD Ptrs N USDP 1.41f 12.7 14.00 9.00 41 11.10 105 11.20 10.80 -1.3 USG N USG 23 42.14 25.60 1496 41.24 4171 41.99 41.18 -.21 +7.0 UTStarcm Q UTSI 17 6.51 1.97 33 4.71 264 4.93 4.66 -.13 -16.3 Ubiquiti Q UBNT .17 .2 22 85.77 46.77 538 81.72 1539 82.05 79.25 +1.38 +15.1 UltaBeauty Q ULTA 34 314.86 187.96 806 251.05 4017 261.40 245.45 -4.54 +12.2sUltimSoft Q ULTI 268.15 181.59 167 265.47 1224 268.15 256.48 +.31 +21.6 UltraClean Q UCTT 7 34.59 15.36 625 17.44 3157 17.47 16.36 +.96 -24.5tUltPetro n Q UPL 12.39 1.73 6337 1.71 32078 2.48 1.66 -.42 -81.1 Ultragenyx Q RARE 71.99 41.67 433 67.31 2843 67.66 63.75 +1.38 +45.1 Ultralife Q ULBI 26 10.95 5.75 4 9.45 105 9.65 9.10 -.05 +44.3tUltrapar N UGP .55e 4.1 26.48 13.40 899 13.33 4345 14.75 13.29 -1.24 -41.4 Umpqua Q UMPQ .80f 3.4 23 24.73 16.76 904 23.79 7266 24.29 23.52 +.14 +14.4 UndrArm s N UAA 36 23.46 11.40 4613 20.85 19238 20.96 19.77 +.73 +44.5 UnAr C wi N UA 21.81 10.36 4151 18.88 12320 18.93 17.74 +.88 +41.7sUniQure Q QURE 35.75 4.90 274 34.41 2351 35.75 31.37 +3.10 +75.7 UnicoA Q UNAM 11.30 7.17 7.75 7 8.25 7.60 +.25 -9.4 Unifi N UFI 15 39.21 27.48 70 31.91 483 32.45 31.46 +.35 -11.0sUniFirst N UNF .15 .1 25 178.03 135.95 43 175.20 281 178.35 172.28 -.75 +6.2 UnilevNV N UN 1.43e 2.5 61.62 51.56 1127 56.19 5690 57.00 55.95 -.16 -.2 Unilever N UL 1.48e 2.7 60.13 50.74 592 55.65 2664 56.47 55.45 -.12 +.6 UnionAc un N LTN/U 10.30 10.00 10.25 2 10.25 10.21 +.05 +2.1sUnionBkVA Q UBSH 1.20 2.9 23 41.80 29.50 262 41.13 1719 41.80 40.40 +.61 +13.7 UnionBkVT Q UNB 1.20 2.4 24 55.00 39.55 2 50.55 11 51.35 49.80 -.30 -4.5sUnionPac N UNP 2.92 2.0 11 146.73 101.06 2197 145.06 16027 146.73 141.20 +1.26 +8.2 UniqueF n A UFAB .60 6.4 11 10.55 7.05 3 9.32 29 9.70 9.28 -.36 +25.6 Unisys N UIS 13.90 6.90 310 11.95 1556 12.15 11.60 +.10 +46.6 Unit N UNT 11 26.82 15.29 422 20.93 1812 23.59 20.53 -1.85 -4.9 UnBnOH Q UBCP .52 4.0 19 14.00 11.33 0 13.15 7 13.50 13.14 +.05 -.8 UtdBOH Q UBOH .48 2.2 12 23.50 20.35 1 22.15 3 22.50 22.04 -.16 -.2 UBSI Q UBSI 1.36 3.7 22 41.45 31.70 501 36.95 4253 37.40 35.85 +1.05 +6.3sUtdCmtyBc Q UCBA .40 1.5 27.40 18.16 1 27.00 61 27.40 26.60 +.50 +31.4sUtdCmBks Q UCBI .60f 1.8 21 33.82 24.47 538 33.04 1699 33.82 32.63 -.12 +17.4 UCmntyFn Q UCFC .24 2.3 18 10.70 7.81 39 10.49 484 10.59 10.35 +.01 +14.9 UtdContl N UAL 10 83.04 56.51 3827 71.68 17605 72.74 68.87 +3.26 +6.4 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 130 17.57 652 17.99 17.28 -.27 -.4sUtdFire Q UFCS 1.24f 2.3 33 54.51 38.95 36 53.35 271 54.51 52.60 +.27 +17.0sUtdInsur Q UIHC .24 1.2 21.45 13.60 71 20.86 489 21.45 20.65 -.27 +20.9 UtdMicro N UMC .09e 3.3 2.75 1.96 165 2.70 2160 2.74 2.66 +.04 +13.0 UtdNtrlF Q UNFI 15 52.69 29.53 449 45.35 1351 47.36 45.18 -1.29 -8.0 UPS B N UPS 3.64 3.2 19 135.53 101.45 1584 115.49 12027 117.28 113.78 +.11 -3.1 UtdRentals N URI 9 190.74 100.62 1269 161.94 5462 175.42 161.06 -7.88 -5.8 USecBcCA Q UBFO .36 3.3 24 11.65 8.45 4 11.00 40 11.35 10.90 -.25 USNatGas N UNL 10.43 8.54 1 9.56 20 9.60 9.27 +.27 +4.1sUS12MoOil N USL 25.74 15.45 32 24.13 100 25.74 24.11 -1.08 +15.3 USAntimny A UAMY .46 .20 115 .30 554 .34 .25 -.01 -6.9 US Bancrp N USB 1.20 2.4 14 58.50 49.03 4346 50.54 27569 51.57 50.25 -.01 -5.7 US Bcp pfA N USBpA 35.49e 3.8 931.70 873.48 0 925.00 3 925.32 924.01 +4.2 US Bcp pfH N USBpH .89e 3.9 24.55 21.61 30 22.66 178 22.84 22.63 -.15 +.4 US Bcp pfM N USBpM 1.63 5.8 30.32 27.24 33 27.94 415 27.98 27.61 +.26 -1.0 US Bcp pfO N USBpO 1.29 5.1 26.50 23.95 13 25.23 172 25.39 25.03 +.18 -.2 US Brent N BNO 22.42 11.88 280 21.28 854 22.42 21.19 -.64 +17.6 US Cellular N USM 47 41.82 32.06 110 36.00 544 37.51 35.61 -.62 -4.3 US Cellu60 N UZA 1.74 6.8 26.26 23.80 9 25.41 46 25.54 25.26 -.06 +.7 US Cellu 63 N UZB 1.81 7.0 26.95 24.46 8 25.97 73 26.02 25.76 -.04 +1.0 US Cell64 N UZC 1.81 6.9 27.50 24.55 12 26.14 103 26.61 25.90 -.43 +.8sUSCmdtyFd N USCI 45.44 36.98 49 44.63 222 45.44 44.52 -.27 +4.9 USDslHtOil N UHN 21.76 12.90 9 20.94 19 21.75 20.93 -.62 +8.3 US Engy rs Q USEG 1.96 .60 24 1.36 104 1.42 1.33 -.01 -9.3sUS GasFd N UGA 36.45 22.30 34 34.60 105 36.45 34.58 -1.00 +8.6 USCoppFd N CPER 21.26 16.00 19.69 4 19.73 19.48 +.12 -6.5 USAgriFd N USAG 17.98 15.87 6 17.82 6 17.82 17.40 +.67 +7.9 USLime Q USLM .54 .7 23 101.40 70.56 3 78.73 42 80.53 77.45 +.26 +2.1 US NGas rs N UNG 28.68 20.40 4953 23.97 17233 24.20 23.01 +.78 sUS OilFd N USO 14.74 8.65 40553 13.68 105215 14.74 13.65 -.75 +13.9tUS ShrtOil N DNO 81.00 45.69 22 49.04 41 49.15 45.69 +2.44 -13.6 USSteel N X .20 .6 21 47.64 19.52 4648 35.39 43492 36.59 34.17 -1.07 +.6 UtdTech N UTX 2.80 2.2 22 139.24 109.10 1701 127.03 16611 129.03 125.97 +1.84 -.4 UtdTherap Q UTHR 6 152.55 100.57 216 103.60 1399 107.34 103.57 -2.67 -30.0 UtdGrdian Q UG 1.50e 7.5 30 21.33 14.15 22 19.95 47 20.33 19.35 +.40 +7.8 UtdhlthGp N UNH 3.00 1.2 23 250.79 174.92 1518 244.95 13983 249.17 241.63 +.31 +11.1 UnitGrp Q UNIT 2.40 11.9 52 27.78 13.81 856 20.21 10078 20.50 19.92 +.17 +13.6 UNITIL N UTL 1.46 3.0 25 52.84 40.92 17 48.37 158 48.49 45.43 +2.18 +6.0 UnityBcp Q UNTY .28f 1.2 18 24.25 15.35 5 22.90 28 23.10 22.50 -.10 +15.9tUnityBio n Q UBX 20.48 12.75 154 13.00 347 15.48 12.75 -.34 -21.9 Univar n N UNVR 52 31.95 25.79 1090 27.30 3947 28.58 27.03 -.79 -11.8 UnvslCp N UVV 3.00f 4.5 50 68.68 45.95 791 66.00 2696 66.53 47.80 +17.95 +25.7 UnivDisp Q OLED .24 .2 61 209.00 86.85 650 99.65 2923 100.40 95.20 +5.55 -42.3 UnvElc Q UEIC 20 72.50 26.97 131 31.00 746 32.90 30.69 +.25 -34.4 UnivFor s Q UFPI .35e 1.0 20 39.58 25.93 529 36.24 1779 36.49 35.02 +1.02 -3.7 UnvHR N UHT 2.64 4.3 36 84.90 53.00 19 61.14 171 61.65 58.57 +2.13 -18.6 UnivHlthS N UHS .40 .3 15 128.15 95.26 565 116.69 3558 119.79 115.20 -1.17 +2.9sUniv Insur N UVE .69a 1.9 12 36.10 15.08 233 35.85 838 36.10 34.95 +.90 +31.1 UnvLogist Q ULH .42f 1.7 18 25.65 12.80 39 24.65 255 24.75 23.86 +.75 +3.8 UnvSecInst A UUU 3.50 1.15 18 1.40 118 1.50 1.35 -.01 -17.9 UnvStainls Q USAP 56 31.20 17.10 505 24.53 653 29.11 24.22 -3.74 +14.5 UnivTInst N UTI .08 2.6 3.80 2.21 12 3.05 35 3.23 2.88 -.05 +27.1 UnivstPa Q UVSP .80 2.7 17 32.35 26.61 75 29.65 573 30.15 29.30 +.10 +5.7 UnumGrp N UNM .92 2.4 2 58.73 37.57 1659 38.69 7131 39.14 38.11 +.06 -29.5 UnumTh n Q UMRX 12.70 10.15 22 11.27 322 11.96 11.25 -.44 +1.4sUplandSoft Q UPLD 33.79 18.52 421 33.91 950 34.27 31.02 +1.33 +56.6 Ur-Energy A URG 70 .79 .50 261 .70 950 .75 .69 -.04 +2.8 UraniumEn A UEC 2.00 .96 770 1.63 4221 1.69 1.56 +.03 -7.9 UrbnEdg n N UE .88 4.2 25 26.19 19.51 705 21.03 3304 21.10 20.14 +.83 -17.5 UrbanOne Q UONE 2.50 1.25 5 1.75 9 1.85 1.75 -5.4 UrbanOnD Q UONEK 2.45 1.35 7 1.81 49 1.90 1.70 +.01 +3.4sUrbanOut Q URBN 25 43.58 16.19 1979 42.19 21476 43.58 40.31 -.08 +20.3sUrogenP n Q URGN 69.57 14.52 53 60.41 607 69.57 59.02 -4.92 +62.3 UrstdBid N UBP 1.06f 6.2 17 18.92 15.36 1 17.22 11 17.48 16.65 +.47 +1.6 UrsBidA N UBA 1.08f 5.0 17 23.94 17.20 51 21.54 322 21.66 20.32 +1.14 -.9tUrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 0 25.10 3 25.18 24.78 +.10 -4.5 UrstBid pfH N UBPpH 1.56 6.7 26.88 22.97 3 23.20 25 23.55 23.16 -.05 -11.3 UtahMed Q UTMD 1.08 1.1 109.65 62.85 6 102.50 30 104.80 102.00 -1.50 +25.9V -: VBI Vac n Q VBIV 5.10 2.82 164 3.05 1041 3.55 2.90 -.44 -28.6 VEON Q VEON .28e 11.0 4.47 2.20 1871 2.54 12048 2.69 2.52 -.07 -33.9 VF Corp N VFC 1.84 2.3 43 84.38 53.27 1187 81.72 10277 82.93 80.23 +1.65 +10.4 VICI Pr n N VICI 21.33 17.58 1922 19.86 11582 19.98 19.60 +.30 -4.9 VOC EnTr N VOC .47e 9.1 11 6.66 3.15 90 5.19 342 5.85 5.07 -.48 -12.3 VOXX Intl Q VOXX 6 9.00 4.64 38 5.75 384 5.85 5.45 +2.7 VSE Corp s Q VSEC .32f .6 18 59.90 40.07 34 49.49 136 50.97 48.18 -.79 +2.2sVaalcoE N EGY 2.66 .68 2353 2.03 15415 2.66 1.94 -.05 +191.2sVailRsrt N MTN 5.88 2.4 51 241.33 197.48 135 241.34 800 242.12 234.67 +2.40 +13.6 Vale SA N VALE .29e 2.1 14 15.24 7.65 19190 14.03 111311 14.85 13.95 -.55 +14.7 ValeantPh N VRX 6 24.43 10.94 3379 22.24 23615 22.59 21.65 +.10 +7.0 Valerits hn Q VLRX 7.20 1.19 189 1.56 3006 1.69 1.45 -.03 -45.3sValeroE N VLO 3.20 2.7 32 122.94 60.69 3581 118.73 16548 122.94 117.65 -1.83 +29.2 ValeroEPt N VLP 2.03f 5.0 15 48.66 33.25 73 40.41 361 41.54 40.12 +.10 -9.2 Valhi N VHI .08 1.2 61 9.24 2.13 304 6.74 1371 7.59 6.64 -.52 +9.2 Validus N VR 1.52 2.2 15 67.80 41.15 239 67.68 2248 67.72 67.50 +.18 +44.2 Validus pfA N VRpA 26.12 24.12 4 25.58 29 25.58 25.38 +.16 -1.3 Validus pfB N VRpB 26.23 24.15 2 25.21 109 25.29 25.07 +.06 -1.6 VlyNBcp N VLY .44 3.4 22 13.38 10.61 1502 12.84 7407 13.09 12.65 +.13 +14.4 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 5 26.50 22 26.80 26.17 +.37 -4.5 VlyBcp pfB N VLYpB 27.32 24.99 10 25.84 227 26.00 25.35 +.19 -2.3 Valmont N VMI 1.50 1.0 21 176.35 137.90 49 146.55 373 149.35 141.65 +1.00 -11.6 ValueLine Q VALU .76 3.8 19 22.58 13.26 3 20.15 8 20.37 19.09 -.05 +4.1 Valvoline n N VVV .30 1.4 25.63 19.86 791 20.79 6731 21.37 20.60 -.57 -17.0 VanEMGold N OUNZ 13.44 11.93 28 12.79 168 12.85 12.67 +.07 -.5 VanEGold N GDX .06e .3 25.58 20.84 45366 22.31 178383 22.65 22.01 +.12 -4.0 VnE LgFl n N LFEQ 28.49 24.98 3 26.55 35 26.71 26.46 +.03 +.9tVanE Grn n N GRNB 27.50 25.90 0 26.04 10 26.13 25.90 -.02 -3.5 VnEkSteel N SLX .40e .8 51.92 35.06 12 48.52 162 51.17 48.46 -2.21 +5.8 VnEkHiIn rs N YMLP 25.49 20.51 10 22.09 38 22.36 21.80 +.02 -5.4 VanE Env N EVX .53e .6 91.77 77.29 0 89.61 1 89.61 89.48 +.08 +3.1 VanE EMHi N HYEM 1.57 6.7 24.95 23.19 60 23.35 646 23.42 23.21 +.09 -4.6 VanEHiYM N HYD 1.45 4.6 31.47 30.22 620 31.39 1941 31.39 31.09 +.26 +.6 VanE ChiBd N CBON .68e 24.34 21.60 0 23.83 3 23.86 23.75 -.03 +4.9 VnEkShHY N SHYD .81 3.3 25.30 24.04 540 24.41 708 24.46 24.25 +.11 +.9 VnEkRus N RSX .01e 24.33 18.11 3932 21.27 26825 21.79 21.24 -.08 +.3 VanE BDC N BIZD 1.47e 8.8 18.38 15.39 11 16.75 167 16.75 16.62 +.08 +.9 VEckPfSec N PFXF 1.24e 6.5 20.27 18.60 56 19.13 413 19.18 19.01 +.11 -2.7 VanE FallA N ANGL 1.63e 4.7 30.39 28.76 200 28.98 967 29.08 28.87 +.05 -3.2tVanE IntHY N IHY 1.26 5.1 26.20 24.69 7 24.68 144 24.82 24.66 -.09 -3.7 VanE Reit N MORT 2.36e 8.1 25.41 21.20 6 23.38 94 23.47 23.15 +.12 -2.9 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 11 25.20 76 25.24 24.92 +.22 -5.4tVanE EmM N EMAG .92 4.5 22.45 20.61 20.65 7 20.66 20.61 -.06 -5.4 VanE IGFlt N FLTR .15e .6 25.42 25.13 76 25.33 436 25.34 25.31 +.2 VanE EMBd N EMLC .98 5.5 19.91 17.63 4271 17.77 16665 17.90 17.65 +.09 -6.4 VanEAltEn N GEX 1.07e 1.7 64.75 57.00 1 61.28 8 63.06 61.28 -.75 +.2 VEckMun N PRB .15e .6 24.71 24.08 2 24.25 10 24.34 24.16 -.03 -.2 VnEkSMu N SMB .20 1.2 17.67 17.05 8 17.18 285 17.20 17.15 -.02 -.3 VanE LgMu N MLN .62 3.1 20.43 19.41 13 19.77 144 19.82 19.62 +.09 -2.8 VanEIntMu N ITM .54 2.3 24.33 23.25 235 23.52 1353 23.54 23.33 +.15 -2.3 VnEkHiInInf N YMLI 1.20 9.5 15.10 11.07 2 12.57 21 12.90 12.54 -.04 -6.4 VanE GenDr N GNRX 26.68 20.60 0 24.12 1 24.39 24.12 -.54 -.8sVanE OilR N CRAK 33.82 22.33 21 32.32 110 33.82 32.22 -1.08 +5.3 V IntMoat N MOTI 36.88 32.70 14 33.58 44 34.46 33.46 -.50 -1.6 VEckNucl N NLR 1.72e 3.4 54.27 45.37 0 50.32 5 50.46 50.12 +.22 +2.6 VnEkGlSpin N SPUN 25.47 21.84 25.09 1 25.34 25.03 -.23 +3.8 VanEChAMC N CNXT 37.10 29.02 2 33.90 17 35.36 33.79 -.64 -2.0 VanE Israel N ISRA .44e 1.4 32.31 27.63 2 31.57 13 31.59 31.15 +.40 +3.9 VanEWMoat N MOAT .41e 1.0 46.20 38.21 94 42.75 721 42.92 42.43 +.26 +.7sVanE UncOG N FRAK .06e .4 17.99 12.59 30 16.55 140 17.99 16.22 -1.03 +5.7 VnEkSemi N SMH .58e .5 114.55 80.92 4293 108.31 23368 108.40 105.03 +3.76 +10.7 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 3 96.67 15 97.55 95.91 +.26 +5.8 VanE GenD Q GNRX 64.65 53.83 5 58.34 225 58.89 57.95 -.26 -1.6 VanE Agri N MOO 1.10e 1.7 65.86 54.42 30 63.14 906 64.11 62.71 -.16 +2.5sVEckOilSvc N OIH .47e 1.7 29.87 21.70 8979 27.10 33399 29.87 26.78 -2.18 +4.0 VanE VecBi Q BBH 136.83 111.36 13 117.66 52 118.73 116.92 -.84 -5.6 VnEkRusSC N RSXJ .81e 2.2 44.21 36.01 1 37.61 18 38.72 37.50 -.46 -8.2 VEckVcREr N REMX .50a 1.9 32.97 16.73 138 25.72 389 28.09 25.52 -2.02 -14.5 VEckChina N PEK 1.41e 1.1 54.26 39.66 2 46.29 38 47.98 46.29 -1.11 -4.1tVnEkIndSC N SCIF .57e 1.1 72.57 51.05 19 53.61 249 53.77 51.05 +.52 -21.0 VanE Egyp N EGPT 40.97 26.30 40 36.04 123 37.24 35.91 -1.06 +10.2tVEckPoland N PLND .29e 1.7 21.80 16.86 0 16.91 38 17.44 16.86 -.21 -14.4 VanE JrGld N GDXJ 37.76 29.84 12850 32.89 52849 33.51 32.60 +.05 -3.6 VanE Coal N KOL .13 .8 18.49 12.50 14 16.27 295 16.88 16.15 -.44 +1.5 VnEk Viet N VNM .32e 2.0 20.50 14.03 308 16.26 2418 17.44 16.20 -1.26 -9.1 VanEBrzSC N BRF 26.12 18.55 37 20.27 65 21.00 20.12 +.34 -13.6tVanEIndo N IDX .25e 1.1 26.90 20.82 127 22.35 207 22.39 20.82 +1.36 -10.0 VanENatRs N HAP .64e 1.7 39.67 32.28 14 37.62 26 38.74 37.57 -.70 +1.3 VanE VAfr N AFK .53e 2.1 27.39 21.35 11 24.72 43 25.50 24.53 -.81 -.6sVanE Gam N BJK 1.07e 2.1 50.35 38.99 9 49.86 85 50.35 49.06 +.51 +6.9 VandaPhm Q VNDA 20.40 11.90 226 17.25 1515 17.40 16.50 +.25 +13.5 VangLTBd N BLV 3.92e 4.2 95.98 86.51 117 88.54 452 88.59 86.90 +1.52 -6.9 VangIntBd N BIV 2.17a 2.7 85.85 79.91 351 80.92 2263 80.92 80.08 +.77 -3.5 VangSTBd N BSV 1.08e 1.2 80.25 77.83 770 78.22 4728 78.22 77.92 +.27 -1.1 VangTotBd N BND 2.06e 2.3 82.71 78.30 1040 79.13 6907 79.15 78.45 +.59 -3.0 VangExDur N EDV 4.81e 3.2 123.85 107.64 134 112.15 248 112.37 108.57 +3.10 -7.3 VangMegG N MGK 1.33e 1.1 121.09 99.11 100 117.99 564 118.40 116.67 +.86 +6.0 VangMegV N MGV 1.53e 2.0 81.59 68.35 39 75.55 338 76.47 75.30 +.02 -1.2 VanHiDvY N VYM 2.10e 2.5 90.93 77.58 450 84.23 3152 85.12 83.91 +.13 -1.6 VangIntHi Q VYMI 2.17e 3.3 72.32 62.12 105 65.26 409 67.12 65.15 -1.13 -2.6 VangIntDiv Q VIGI 1.11e 1.7 70.39 60.59 38 66.34 259 66.99 65.71 -.03 +.1 VangEMGv Q VWOB 2.82 3.7 81.69 75.31 207 76.79 388 76.82 75.51 +1.10 -4.3 VangEMI N VXF 1.13e 1.0 118.06 99.23 84 116.95 523 117.91 116.23 +.11 +4.7 VangGrth N VUG 1.38e .9 152.38 125.79 472 148.65 2608 149.34 147.26 +.92 +5.7 VangLgCp N VV 1.84e 1.5 131.68 110.22 222 125.20 946 126.07 124.51 +.47 +2.1 VangMidC N VO 1.76e 1.1 164.17 140.54 189 157.77 1859 158.99 157.05 +.14 +1.9sVangSmCp N VB 1.63e 1.1 155.94 131.25 239 154.57 2771 155.94 153.60 +.10 +4.6sVangSCG N VBK 1.19e .7 174.74 141.74 62 173.08 507 174.74 171.78 -.24 +7.6 VangSCV N VBR 1.96e 1.4 138.96 118.55 136 135.71 1144 137.24 134.86 +.36 +2.2 VangTSM N VTI 2.17e 1.5 146.87 123.31 1264 140.60 6613 141.66 139.86 +.40 +2.4 VangValu N VTV 2.05e 1.9 113.46 95.11 1326 105.16 7226 106.41 104.74 +.04 -1.1 VangSP500 N VOO 3.81e 1.5 263.37 220.42 1655 250.04 7483 251.94 248.76 +.78 +1.9 VangMCVal N VOE 1.76e 1.6 117.97 101.45 130 111.09 868 112.17 110.62 +.04 -.4 VangMCGr N VOT .82e .6 136.45 115.92 82 133.74 1137 134.79 132.55 +.21 +4.7 VangREIT N VNQ 3.08e 4.0 86.14 72.05 3597 77.73 17896 78.02 75.60 +1.89 -6.3 VangDivAp N VIG 1.82e 1.8 108.99 91.60 359 102.68 2243 103.06 101.71 +.77 +.6 V exUSRE Q VNQI 2.41e 4.0 65.20 55.40 202 60.69 1423 61.25 60.41 -.12 +.3 VangAllWld N VSS 2.83e 2.4 127.14 106.63 81 119.98 1346 121.84 119.69 -.50 +.6 VangAllW N VEU 1.34e 2.5 58.90 49.58 1701 54.25 9289 55.38 54.10 -.55 -.8 VangEmg N VWO 1.10e 2.4 50.99 40.29 6084 45.17 37382 45.61 44.61 +.22 -1.6 VangPacif N VPL 1.37e 1.9 77.96 64.78 132 72.95 842 73.94 72.54 -.51 +.1 VangEur N VGK 1.71e 2.9 63.60 54.60 2845 58.78 13252 60.53 58.60 -1.07 -.6 VangTEBd N VTEB .28e 52.07 50.36 1483 50.94 3173 50.95 50.56 +.30 -1.4 Vang500Gr N VOOG 1.62e 1.1 149.28 121.86 28 145.94 187 146.32 144.30 +1.38 +6.6 Van500Val N VOOV 2.01e 1.9 116.72 99.53 26 106.98 102 108.76 106.71 -.50 -2.7sVanSC600V N VIOV 1.66e 1.2 141.90 114.49 8 139.96 62 141.90 139.23 -.07 +5.8sVanSC600G N VIOG 1.13e .7 160.44 128.05 13 159.46 60 160.44 158.37 +.47 +9.3sVangSC600 N VIOO 1.19e .8 151.63 121.82 23 150.13 156 151.63 149.00 +.19 +7.7 VanMC400V N IVOV 1.50e 1.2 126.33 109.00 6 123.09 35 124.95 122.86 -.09 +1.1 VanMC400G N IVOG 1.16e .8 142.23 118.23 9 139.15 1213 140.12 138.15 +.28 +4.6 VanMC400 N IVOO 1.57e 1.2 134.59 113.66 11 131.40 99 132.68 130.68 +.19 +2.7 VanShTTr Q VGSH .79a 1.3 60.93 59.70 326 59.92 3138 59.93 59.75 +.14 -.6 VanSTCpB Q VCSH 1.71 2.2 80.41 77.84 1451 78.24 5448 78.28 77.95 +.24 -1.3 VanTotBd n Q VTC 2.43 3.0 88.99 80.57 1 81.46 17 81.46 80.67 +.72 -4.2 VangR3K Q VTHR 2.14e 1.7 131.16 109.75 3 125.42 13 126.32 125.00 +.22 +2.1sVanR2KGr Q VTWG .84e .6 148.00 117.30 11 146.31 86 148.00 145.48 -.67 +8.0sVanR2KV Q VTWV 1.78e 1.6 115.07 97.33 2 113.75 14 115.07 113.32 +.30 +3.8sVangR2K Q VTWO 1.45e 1.1 131.21 107.77 47 129.95 251 131.21 129.16 -.11 +6.3 VanR1KGr Q VONG 1.64e 1.1 149.80 120.24 27 146.38 402 146.82 144.88 +1.08 +6.0 VanIntTTr Q VGIT 1.09 1.7 65.53 61.81 43 62.48 2755 62.48 61.94 +.49 -2.3 VanR1KV Q VONV 2.43e 2.3 114.79 99.72 32 106.70 136 108.23 106.36 -.25 -1.7 VangR1K Q VONE 2.16e 1.7 131.36 109.67 22 125.29 110 126.11 124.69 +.42 +2.3 VanMtgBSc Q VMBS 1.15 2.2 53.14 50.79 252 51.29 1815 51.29 50.91 +.33 -2.2 VanLTCpB Q VCLT 3.51 4.0 96.52 86.90 77 88.77 984 88.77 87.30 +1.33 -7.3 VanLTTrs Q VGLT 1.77 2.4 79.71 71.47 224 73.55 771 73.65 71.93 +1.41 -5.7 VanIntCpB Q VCIT 2.60 3.1 88.76 82.81 590 83.80 3843 83.81 82.99 +.72 -4.1 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 224 48.98 2066 48.99 48.87 +.08 +.3 VangFTSE N VEA 1.10e 2.5 47.89 40.88 4372 44.68 26539 45.68 44.58 -.57 -.4 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 1562 54.47 5508 54.53 54.31 +.13 +.2 VanTIntStk Q VXUS 1.54e 2.7 61.17 51.48 419 56.48 2784 57.61 56.30 -.54 -.6 VangCnD N VCR 2.03e 1.2 171.48 138.69 65 165.62 446 166.17 163.30 +1.58 +6.2 VangCnS N VDC 3.69e 2.8 151.29 126.78 81 130.10 549 130.86 129.05 +.89 -10.9sVangEngy N VDE 2.37e 2.3 109.79 83.80 456 102.77 1942 109.79 101.61 -5.07 +3.9 VangFncl N VFH .90e 1.3 75.48 58.63 324 70.58 2165 72.11 70.08 -.11 +.8 VanHC Etf N VHT 1.96e 1.2 171.30 140.11 70 158.02 404 159.22 157.32 -.26 +2.5 VangIndl N VIS 2.25e 1.6 151.28 125.63 57 142.01 426 144.03 140.48 +.44 -.3 VangInfT N VGT 1.61e .9 186.36 139.43 318 182.89 1550 183.45 180.01 +2.29 +11.0 VangMat N VAW 2.12e 1.6 144.65 118.32 59 134.13 360 137.07 133.70 -1.87 -1.9 VangUtil N VPU 3.41e 3.0 125.54 104.82 70 112.97 473 113.24 109.32 +3.34 -3.1 VangTel N VOX 3.14e 3.8 96.48 81.62 96 82.58 397 84.68 82.45 -.70 -9.4 VantEng n Q VEAC 9.90 9.62 7 9.83 11 9.85 9.80 -.01 +1.1sVantEn un Q VEACU 10.40 9.97 10.40 19 10.40 10.26 +.15 +2.1 VarexImag Q VREX 43.76 27.80 103 37.31 811 38.02 36.88 -.19 -7.1 VarianMed N VAR 90 130.29 95.23 480 118.54 3034 119.69 117.79 +.14 +6.6sVaronis Q VRNS 76.90 33.60 233 76.15 1748 77.10 72.20 +2.60 +56.8 VascoDta Q VDSI 20.88 11.05 272 20.60 1102 20.65 19.70 +.60 +48.2 VascuBio Q VBLT 9.05 2.01 35 2.15 254 2.20 2.10 -.05 -69.7 Vaxart rs Q VXRT 11.88 4.74 12 5.17 890 6.25 5.07 -.13 -17.0stVectoIQ un Q VTIQU 10.05 9.99 44 10.01 2460 10.05 9.99 +.1 VectorGp N VGR 1.60b 8.3 23 23.14 18.70 443 19.25 2219 19.48 18.90 +.19 -14.0 Vectren N VVC 1.80 2.6 27 70.76 57.48 426 69.78 3500 69.97 68.83 +.52 +7.3 Vectrus N VEC 15 41.48 25.17 106 32.26 485 32.85 30.75 +.92 +4.6 VedantaLtd N VEDL 1.20e 8.0 21.99 14.24 934 14.91 4948 16.13 14.55 -1.18 -28.4 VeecoInst Q VECO 33.40 10.85 316 16.55 2000 17.35 16.25 +.18 +11.4sVeevaSys N VEEV 94 79.15 52.17 2755 77.04 6232 79.96 74.59 -.25 +39.4 VenatorM n N VNTR 26.90 17.03 607 18.18 2664 18.63 17.90 +.09 -17.8 Ventas N VTR 3.16 5.9 15 72.36 46.55 1434 53.62 10553 53.80 50.69 +2.16 -10.6 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 8 25.05 37 25.36 24.90 +.15 -.4 VBradley Q VRA 21 12.83 6.99 131 11.49 745 11.63 11.09 +.23 -5.7 Veracyte Q VCYT 9.80 5.23 67 7.50 911 7.79 6.30 +1.05 +14.9sVerastem Q VSTM 5.80 1.92 2912 5.38 10603 5.90 5.11 +.36 +75.2 Vereit N VER .55 7.8 8.75 6.52 3668 7.09 25652 7.11 6.78 +.23 -9.0 Vereit pf N VERpR 1.68 6.6 27.05 24.43 43 25.35 203 25.42 25.02 +.33 -.9 VeriFone N PAY 17 23.14 14.90 3193 22.83 10946 22.98 22.81 +28.9sVericel Q VCEL 14.75 2.55 463 13.70 3232 14.75 13.50 -.65 +151.4 VerintSys Q VRNT 44.55 37.05 397 44.05 1430 44.05 41.90 +2.00 +5.3sVerisign Q VRSN 33 129.00 89.01 496 128.51 3615 129.00 126.52 +.84 +12.3 Verisk Q VRSK 37 108.58 78.97 467 106.10 2876 107.42 104.45 -.21 +10.5sVeritex Q VBTX 26 31.43 23.84 370 30.96 861 31.43 29.94 +.31 +12.2 Veritiv N VRTV 46.10 20.35 33 33.15 322 34.45 32.40 +.30 +14.7 Veritone n Q VERI 74.92 7.76 62 20.67 435 22.74 19.75 -1.47 -10.9 VerizonCm N VZ 2.36 4.9 7 54.77 42.80 7947 48.52 65043 49.31 47.74 +.78 -8.3 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 32 25.70 168 25.76 25.53 +.09 -2.6 VermilnE g N VET 2.03 40.59 29.91 151 34.76 740 37.89 34.18 -1.83 -4.3 Vermillion Q VRML 2.10 .88 10 .99 245 1.13 .98 -.08 -48.6 VeronaPh n Q VRNA 25.55 10.44 1 16.07 45 16.75 15.95 +.19 +35.4 Versartis Q VSAR 22.10 1.35 352 1.43 886 1.55 1.40 -.13 -35.2 Verso Cp N VRS 21.12 3.17 196 20.01 1482 21.10 19.41 -.68 +13.9 Versum N VSM .24f .6 42.74 30.57 290 39.19 1497 39.57 38.50 +.82 +3.5 VertexEn Q VTNR 1.50 .65 30 .99 410 1.10 .98 -.06 +3.7 VertxPh Q VRTX 178.25 115.10 634 157.50 4580 158.22 155.31 +.26 +5.1 Veru Inc Q VERU 3.00 .90 51 1.98 325 1.99 1.73 +.19 +73.7 ViaSat Q VSAT 80.26 57.75 1085 62.58 2782 68.06 61.35 +.47 -16.4 ViacomA Q VIA .80 2.5 7 42.55 28.20 19 32.35 117 33.85 31.05 -1.45 -7.3 ViacomB Q VIAB .80 2.9 5 36.96 22.13 2168 27.50 13590 27.90 26.66 +.26 -10.7 ViadCorp N VVI .40 .8 25 61.85 43.20 74 51.40 389 52.43 51.05 +.35 -7.2 Viavi Q VIAV 29 11.78 8.34 917 9.90 6846 10.32 9.81 -.17 +13.3 Vical rs Q VICL 3.70 1.32 180 1.67 537 1.78 1.61 -.12 -8.7 Vicon A VII .76 .30 57 .36 821 .41 .35 -.00 -10.0sVicor Q VICR 41.35 16.30 140 40.65 821 41.35 38.60 +.35 +94.5 VicDvAcc n Q VSDA 29.50 25.49 28.34 1 28.34 28.10 +.23 -.4 VicMultiF n Q VSMV 29.20 24.76 0 27.62 6 27.75 27.55 +.03 +.1 Vict500VW Q CFA .44e .9 52.01 42.99 40 49.80 328 50.20 49.53 +.09 +2.1 VictDisEnV Q CSF .38e .8 49.05 39.59 5 46.68 86 46.96 46.22 +.25 +3.4 Vict500EV Q CFO .47e .9 52.03 43.01 55 49.75 313 50.10 49.49 +.08 +1.9 VicEM Hi n Q CEY 28.35 24.47 3 25.30 20 25.37 25.00 +.30 -3.1 VictDevVol Q CIZ .01j 39.92 32.09 11 34.97 70 35.77 34.84 -.48 -.4 VictIncEV Q CDC 1.09e 2.4 48.81 42.65 22 45.85 236 46.09 45.52 +.24 -1.3 VictSCVol Q CSA .16e 49.00 40.61 2 47.95 14 48.08 47.31 +.45 +4.1 VictIntlVol Q CIL .15e 46.94 36.99 3 40.58 8 41.79 40.51 -.44 -.2 VicEmMkt Q CEZ 31.99 27.68 0 28.31 4 28.47 28.31 +.11 -4.6 VictLCHiDv Q CDL .44e 47.44 41.45 14 44.65 52 44.81 44.39 +.27 -1.5 VictSCHiD N CSB .60e 45.62 39.13 0 44.94 16 45.02 44.59 +.44 +.7 VictIntHiD Q CID .33e 38.00 34.00 14 34.84 66 35.76 34.73 -.64 -3.8tVictCap n Q VCTR 13.50 9.72 11 10.84 475 11.09 9.72 +.75 -6.6 ViewRay n Q VRAY 10.64 4.40 374 6.99 2100 7.35 6.85 -.22 -24.5 VikingTh n Q VKTX 7.36 .88 1574 5.42 4430 5.45 4.85 +.21 +33.5 VillagB&T Q VBFC 53 34.00 26.90 1 33.65 2 34.00 32.99 +.55 +9.8sVillSupMkt Q VLGEA 1.00 3.3 17 29.71 21.95 22 29.90 116 29.91 28.12 +1.74 +30.4 VinaConc N VCO .66e 1.5 47.99 30.43 1 43.00 14 45.53 41.94 -.50 +16.2sVinceHlg rs N VNCE 3 9.52 3.20 93 9.15 170 9.75 8.75 +.30 +47.8sViperEnPt Q VNOM 1.92f 5.9 37 33.63 14.76 1129 32.43 4355 33.63 31.67 +.65 +39.0 Vipshop N VIPS 10 19.14 7.79 8176 11.82 43183 12.46 11.70 -.23 +.9 VirTra n Q VTSI 7.36 4.75 10 4.86 33 5.28 4.80 -.42 -22.9 Virco Q VIRC .06 1.3 6.05 3.95 18 4.60 82 4.60 4.25 +.30 -8.9 VirnetX A VHC 8.75 2.10 252 3.05 1890 3.40 3.00 -.10 -17.6 VirtuFin n Q VIRT .96 3.2 16 37.85 13.10 2285 29.95 7799 30.40 29.00 +.20 +63.7tVirDynCr n N BLHY 25.49 24.24 3 24.52 30 24.71 24.24 +.03 -1.1 VirShUS n N VESH 24.93 21.19 1 22.48 2 22.52 22.44 -.15 -1.6 ZweigTR N ZTR .97 8.8 14.18 10.74 63 10.99 466 11.08 10.94 +.07 -18.0tVirtGblMSc N VGI 1.87 13.3 19.46 13.70 175 14.12 909 14.90 13.70 -.49 -19.3 VirtusInv Q VRTS 1.80 1.4 15 135.90 97.90 37 125.25 175 130.30 122.90 -3.20 +8.9 VirtusIn pf Q VRTSP 1.81 1.7 113.53 92.00 1 105.72 59 108.96 105.72 -2.60 +4.7 Virtusa Q VRTU 52.88 27.84 384 47.14 1114 49.39 46.82 -.45 +6.9 Visa s N V .84 .6 44 132.50 92.80 7510 131.28 33255 132.21 129.80 +1.35 +15.1 VishayInt N VSH .34f 1.6 23.85 16.20 511 21.50 5945 21.50 21.00 +.50 +3.6 VishayPrc N VPG 33 36.85 16.55 65 35.10 246 36.55 34.90 -1.10 +39.6 VistaGold A VGZ .97 .60 50 .71 332 .73 .71 +.00 +1.9 VistaOutd n N VSTO 25.07 12.36 1020 15.26 5229 15.32 13.85 +1.38 +4.7 VistaGn n Q VTGN 2.65 .69 27913 1.47 29641 1.76 .96 +.48 +32.1 Visteon s Q VC 25 140.64 91.20 112 128.12 1484 133.73 126.58 -4.53 +2.4 VistraEn n N VST 24.39 14.70 3174 23.95 18860 24.24 22.74 +.94 +30.7 VitalThera Q VTL 7.30 2.25 455 5.70 1463 6.53 5.45 -.70 -4.2 VitaminSh N VSI 6 12.05 2.95 348 5.25 1737 5.33 4.90 +.25 +19.3 ViveveMd n Q VIVE 8.75 1.60 3470 2.43 5225 2.93 1.71 +.52 -51.1 VivintSolar N VSLR 14 6.10 2.70 485 3.75 2351 4.05 3.65 -.25 -7.4 Vivopwr n Q VVPR 6.69 1.02 122 2.41 585 3.42 2.34 -.91 -16.9 Vivus Q VVUS 4 1.38 .33 2801 .91 17635 .99 .75 +.11 +81.7 VMware N VMW 68 165.00 85.45 1413 136.45 8990 141.37 135.10 -2.54 +8.9 VoceraCm N VCRA 32.23 22.43 177 26.92 1599 26.96 25.62 +1.04 -10.9tVodafone Q VOD 1.82e 7.0 32.75 26.22 2917 26.16 22617 27.10 26.02 -.25 -18.0tVolarisAv N VLRS 16.00 5.16 437 5.39 2452 5.61 5.16 -.07 -32.8 VolitionRX A VNRX 4.00 1.85 17 2.33 389 2.49 2.17 -.01 -20.7 VoltInfoSci A VISI 6.00 2.16 3 2.75 72 2.80 2.58 +.10 -27.6 Vonage N VG 11.94 6.28 704 11.24 5841 11.53 11.21 -.11 +10.5 Vornado N VNO 2.52 3.7 24 80.92 64.14 612 67.71 4608 68.28 65.54 +1.78 -13.4 Vorndo pfK N VNOpK 1.43 5.9 25.87 23.64 31 24.14 86 24.18 23.91 +.14 -4.4 Vorndo pfL N VNOpL 1.35 5.9 25.78 22.37 12 22.92 114 23.05 22.59 +.20 -7.9 Vornad pfM N VNOpM 1.31 5.9 25.18 21.57 44 22.03 161 22.15 21.71 +.23 -12.2 Voxeljet N VJET 6.37 3.07 14 3.61 178 3.71 3.50 +.03 -21.0 VoyaAsPcD N IAE 1.02 10.0 11.38 10.05 10 10.22 86 10.34 10.15 -.04 -2.5 VoyaEmHi N IHD .92 10.5 9.86 8.47 23 8.76 309 9.00 8.72 -.15 -1.6 VoyaFincl N VOYA .04 .1 19 55.27 33.53 1075 53.12 6195 54.46 52.61 -.29 +7.4 VoyaGlAdv N IGA 1.12 9.6 11.85 10.45 45 11.69 232 11.69 11.48 +.22 +2.3 VoyaGlbDv N IGD .91 12.5 8.16 7.00 304 7.31 2061 7.37 7.27 +.04 -5.7 VoyaInfra N IDE 1.46 9.6 17.66 14.35 46 15.20 314 15.56 15.16 -.13 -9.8 VoyaIntHD N IID .83 12.1 7.94 6.69 17 6.87 123 6.97 6.85 -.04 -8.9 VoyaPrRTr N PPR .29 5.7 5.43 4.98 826 5.13 2020 5.14 5.10 +.02 +1.2 VoyaNatRs N IRR .81 12.9 7.00 5.63 85 6.25 356 6.50 6.15 -.20 -.2 VoyagerT n Q VYGR 31.91 8.10 143 19.78 1661 20.18 17.96 +1.02 +19.2 vTvThera n Q VTVT 8.40 .65 257 1.66 1345 1.80 1.59 -.05 -72.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 74

A -ARCAbio rs ABIO .63 ASV Hld n ASV 6.72 -.05 AbeonaTh ABEO 16.60 +.35 Abraxas AXAS 2.62 -.27 Acasti g rs ACST .71 -.02 AccelrDiag AXDX 20.18 -.28 AdamisPh ADMP 4.35 AdestoTc n IOTS 9.05 -.10 AdmaBio ADMA 5.29 +.01 Adomani n ADOM 1.64 +.55 AMD AMD 13.54 +.13 AehrTest h AEHR 2.45 +.06 AEtern g rs AEZS 2.16 +.13 Aethlon rs AEMD 1.21 +.01 Agenus AGEN 3.49 +.02 AgroFresh AGFS 7.06 +.06 Airgain n AIRG 8.18 -.06 AkariTh rs AKTX 1.88 +.07 AkersBios AKER .59 +.01 Akoustis n AKTS 6.63 +.02 Albireo ALBO 32.61 -.18 AldeyraTh ALDX 8.65 -.08 All MMA n AMMA .48 +.04 AldHlPrd rs AHPI 2.42 -.04 Amedica rs AMDA 1.12 AmeriHld n AMRH .85 +.02 AmElTech AETI .81 +.04 Anavex rs AVXL 2.72 +.02 AntaresP ATRS 2.43 -.07 ApollEnd rs APEN 6.85 +.09 ApolMed n AMEH 13.60 -.64 ApplRecy h ARCI .84 +.02 ApldDNA APDN 1.52 +.03 ApricusB rs APRI .29 +.00 AptoseB g APTO 3.60 -.03 AquaMetal h AQMS 3.16 -.16 AquaB Tc n AQB 2.95 -.02 Aradigm h ARDM 1.37 -.03 Arcimoto n FUV 3.13 +.07 ArtsWay ARTW 3.00 +.21 AspenGp n ASPU 7.67 -.13 AssembBio ASMB 43.29 +2.08 Astrotch rs ASTC 1.84 -.01 AsureSftw h ASUR 16.91 +.19 Athersys ATHX 2.47 +.02 Atomera n ATOM 5.85 +.15 AttisInd hn ATIS .45 -.01 Attunity ATTU 10.70 +.02 AutoWeb AUTO 3.76 +.09 AveThera n ATXI 3.85 +.22 AVEO Ph h AVEO 2.22 -.06 AvidBios rs CDMO 3.39 -.06 AvistaHl n AHPA 10.00 AxoGen AXGN 45.35 -.15 AytuBioSc n AYTU .36 AzurRx n AZRX 2.50 +.04B -BOS Ltd BOSC 2.33 +.07 BankMarin BMRC 77.60 -.05 Beyondsp n BYSI 26.90 -.60 BioDlvry lf BDSI 2.40 -.10 BioLifeSol BLFS 9.51 BioLneRx h BLRX .91 +.01 Bioblast rs ORPN 2.19 -.01 Biocept rs BIOC .18 +.00 Biomeri n BMRA 3.84 +.10 BiostrPh rs BSPM 2.37 BisnCap n BCAC 10.00 BisnCap rt BCACR .35 BlRidgAc n BRAC 9.76 +.01 BlRidgAc rt BRACR .30 Boxlight n BOXL 6.70 -.40 Brainstorm BCLI 4.61 +.27 Bridglne rs BLIN 1.39 +.01 BroadVis BVSN 1.95 BroadwdE BWEN 2.58 -.05C -CAS Med CASM 1.59 CASI Phr h CASI 6.79 -.19 CHF Sol rs CHFS 3.01 +.03 CM SevSt n CMSS 9.83 -.01 CPS Tech CPSH 1.68 +.01 CTI BioP rs CTIC 4.83 +.07 CTI Inds CTIB 4.35 -.17 CUI Glbl CUI 3.16 +.09 CVD Eqp CVV 7.24 +.27 Caladriu rs CLBS 4.05 +.04 CambLrn ABCD 10.11 +.10 CancerGen CGIX 1.03 +.05 Capricor CAPR 1.34 -.01 CpstnTur rs CPST 1.70 +.10 CaroFin s CARO 42.80 +.38 CarverBc lf CARV 6.66 +.21 CatalstB rs CBIO 23.44 -.20 CatalystPh CPRX 3.26 -.14 Catasys n CATS 6.44 +.09 CellectBio n APOP 6.92 -.06 Cellectar rs CLRB .96 +.04 Celsion rs CLSN 2.49 -.04 CelsiusH n CELH 4.02 -.07 Cemtrex rs CETX 2.17 +.03 CntRsDvA CDEV 17.94 -.92 CentrlFedl CFBK 2.43 +.07 CentCas CNTY 8.41 -.12 Cerecor n CERC 3.89 -.05 CescaTh rs KOOL .47 -.03 ChampO hrs CSBR 4.21 +.09 Chantic rs BURG 3.10 +.04 CharlsCol h CTHR 1.19 +.01 CharterFn CHFN 25.20 +.15 ChckPnt n CKPT 3.37 +.09 Chembio CEMI 9.30 +.20 ChAdvCns CADC 2.40 -.10 ChinAutLog CALI 2.83 -.05 ChinaAuto CAAS 4.54 -.01 ChinCer rs CCCL 1.64 -.10 ChiCmCr h CCCR 1.33 +.16 ChiCustR n CCRC 15.58 -.02 ChinaHGS HGSH 1.65 +.11 ChinInfoT h CNIT 1.77 +.03 ChiRecy rs CREG 1.67 +.05 ChinaNt rs CNET 2.87 -.02 ChromaDx n CDXC 3.44 -.17 CitiusPh n CTXR 2.74 -.11 CivistaBcsh CIVB 24.27 +.08 ClearSign CLIR 1.95 CoastwayB CWAY 27.30 -.10 CodaOct n CODA 3.87 +.02 CohBar n CWBR 5.80 -.41 CmtyBkTr ESXB 9.45 +.20 CmstkH rs CHCI 3.97 -1.18 ConstAlph n CNAC 9.92 ConstAlp un CNACU 10.48 +.11 ConstAl rt CNACR .32 ContraFect CFRX 1.92 +.05 ContraVir CTRV .25 -.00 ConvrgOn n CVON 8.92 -.20 Corcept CORT 18.70 +.11 CountrP rs CPAH 2.62 CryoPort rs CYRX 12.02 +1.19 CueBioph n CUE 13.67 +.48 Cyclacel rs CYCC 1.44 -.01 CymaBay CBAY 11.36 -.89 Cyren Ltd CYRN 2.75 -.05 CytRx rs CYTR 1.32 +.01 Cytosorbnt CTSO 11.15 +.15D -DareBio rs DARE 1.14 +.03 DarioHlth DRIO 1.59 -.02 Daseke n DSKE 9.49 -.15 Data IO DAIO 6.90 -.08 Datawatch DWCH 9.00 DelTaco TACO 12.06 +.50 DelmarPh n DMPI .94 -.01 DeltaTch h DELT 1.09 -.01 Dennys DENN 15.01 +.18 Determine DTRM 1.78 +.02 DifferBr rs DFBG 1.03 +.03 DiffusP hn DFFN .51 +.01 DigitalAlly DGLY 2.60 +.05 DigitlTurb APPS 1.62 -.02 DivrsRest SAUC 1.16 DragVic n LYL 4.56 -.10 DryShips s DRYS 4.06 -.11 Dynasil DYSL 1.35 DynavaxT DVAX 16.75 +.30E -ENDRA n NDRA 1.89 +.04 ENGlobal ENG 1.16 +.05 EagleBncp EGBN 61.55 +.30 EastrAcq n EACQ 10.20 Eco-StimE ESES .82 +.02 eGain EGAN 12.15 -.15 EksoBio n EKSO 1.52 +.02 ElectrAc n ELEC 10.50 EltekLtd rs ELTK 4.03 -.08 Energous WATT 18.47 +.08 EuroTech CLWT 3.80 +.10 Euroseas rs ESEA 2.31 -.07 EvofemBio EVFM 4.30 +.15 EvokePhm EVOK 2.97 -.04 ExactSci h EXAS 51.82 -1.03 ExelaTch n XELA 4.47 +.02 EyegatePh EYEG .59 -.03F -FC GlbRlty FCRE .77 +.01 FS Bncp FSBW 58.76 -.22 FarmersNB FMNB 15.90 FenncPhr n FENC 11.12 +.04 FinjanH FNJN 2.93 +.01 FCmtyCp FCCO 23.45 First LI s FLIC 24.90 -.05 FiveStar FVE 1.25 +.05 Fonar FONR 27.05 -.10 ForshtAut n FRSX 2.94 +.04 FortressBio FBIO 3.45 +.32 Forward h FORD 1.59 +.03 FullHseR FLL 3.31 +.08G -GSV Cap GSVC 6.87 -.02 GTx Inc rs GTXI 19.86 +.36 GalectinTh GALT 4.20 +.12 GalmedPh GLMD 6.02 +.03 GeneticT rs GENE 1.21 -.01 Gevo rs GEVO .24 -.01 GblEagEnt ENT 1.99 +.02 GlSlfStor n SELF 4.14 -.03 GlobusM rs GLBS .77 +.01 GorsHl A n GSHT 10.12 GreenBrick GRBK 11.70 -.05 GrpoFin GGAL 43.66 +.17H -HTG Mol h HTGM 3.62 +.02 HalladorE HNRG 7.25 +.20 HaymkAc n HYAC 9.63 -.01 HeliMAn h HMNY .41 -.05 HernTher h HRTX 31.45 +.55 HeskaCorp HSKA 101.79 -.32 Histogenics HSGX 2.34 HostessBr n TWNK 13.77 +.20 HowardBcp HBMD 18.15 -.40 HudsonTc HDSN 2.51 -.10 HuttigBld HBP 5.67 +.16I -ICAD ICAD 3.30 +.08 IFresh n IFMK 6.13 Itus Cp hrs ITUS 3.60 +.03 IdealPower IPWR 1.23 Identive lf INVE 4.12 +.10 IderaPhm IDRA 1.93 +.04 ImageSens ISNS 4.00 -.10 ImmuneP rs IMNP .23 -.01 ImprimisP IMMY 2.20 +.05 IndusAcq n INDU 9.87 +.01 IndusAc un INDUU 10.55 +.05 IndSvAm lf IDSA 2.07 -.04 InfrEnAlt IEA 9.18 Insignia s ISIG 1.88 +.01 InspEnt INSE 6.65 +.10 IntecPhm n NTEC 4.45 -.13 IntegMed n IMTE 14.88 -.22 Intelliph IPCI .42 +.02 IntrpDia rs IDXG .84 -.00 iRadimed IRMD 18.45 -.10 Iteris ITI 5.19 -.03 Izea n IZEA 1.53 -.05J -JaguarHlth JAGX .14 +.00 Jason Inds JASN 2.84 -.07 JetPay h JTPY 2.05 +.05 JointCorp JYNT 7.21 +.01K -KBS Fash rs KBSF 5.16 +.07 KeryxBio KERX 5.25 +.25 KindredBio KIN 9.85 -.10 KingldJw KGJI 1.36 -.02 Kingstone KINS 17.80 +.05 KingtoneW KONE 7.80 +.27 KitovPh n KTOV 2.05 +.02 Koss h KOSS 2.15 -.19 VulcanM N VMC 1.12 .9 27 141.20 108.17 891 127.34 5128 130.48 125.83 -1.58 -.8 Vuzix Q VUZI 11.40 4.10 157 5.90 909 5.90 5.33 +.35 -5.6W -:sW&T Off N WTI .40 6.1 11 8.92 1.81 5656 6.59 29153 8.92 6.50 -1.63 +99.1 WBI TacGr N WBIA .03e .1 26.51 22.50 27 24.71 100 24.76 24.38 +.31 -1.7 WBI TactV N WBIB .08e .3 27.48 23.67 25 24.41 88 24.49 24.21 +.25 -7.4 WBI TacYd N WBIC .28e 1.2 23.53 20.92 25 22.80 108 22.88 22.65 +.23 +1.9 WBI TacSel N WBID .05e .2 25.62 21.85 20 24.12 92 24.22 23.92 +.21 -1.6 WBI LCTG N WBIE .19e .7 28.05 23.50 36 25.87 127 25.95 25.68 +.10 -.7 WBI LCTV N WBIF .22e .8 30.46 25.68 23 28.32 107 28.39 28.14 +.16 -2.1 WBI LCTY N WBIG .31e 1.2 28.00 22.58 32 25.46 130 25.68 25.35 -.08 -1.5 WBI LCTS N WBIL .04e .1 29.15 24.82 25 26.75 114 26.91 26.61 +.05 -2.5 WBI PwFact N WBIY 27.90 22.34 11 26.71 82 27.07 26.68 -.08 +.4 WBITacRot N WBIR 26.78 24.06 3 25.51 28 25.84 25.46 -.16 +.2 WBI TacInc N WBII .26e 1.1 25.76 23.89 56 23.98 175 24.01 23.91 +.04 -5.5 WBI THiInc N WBIH .45e 1.9 25.43 23.47 196 23.85 480 23.94 23.77 -.01 -4.4 WCF Bcp n Q WCFB .20 2.2 11.62 9.00 1 9.30 8 9.53 9.30 -.20 -2.3sWD 40 Q WDFC 2.16 1.5 35 140.55 102.10 39 140.15 218 141.20 136.70 +2.95 +18.8 WEC Engy N WEC 2.21 3.5 20 70.09 58.92 1539 62.52 8996 62.70 59.96 +2.05 -5.9sWEX Inc N WEX 34 184.34 100.17 337 177.38 2018 184.34 176.43 -4.21 +25.6 WGL Hold N WGL 2.06f 2.3 17 88.34 80.91 231 88.14 1200 88.30 87.95 +.25 +2.7 WMIH Q WMIH 1.61 .60 352 1.37 6165 1.42 1.36 -.02 +61.4sWNS Hldg N WNS 27 51.19 31.47 112 50.25 1225 51.19 48.14 +1.70 +25.2 WP Carey N WPC 4.06f 6.2 18 72.41 59.23 202 65.78 1418 66.06 64.05 +1.34 -4.5 WPP plc N WPP 3.91e 4.6 107.27 76.68 97 84.74 894 92.25 84.63 -4.45 -6.4sWPX Engy N WPX 19.23 8.39 6485 17.46 39397 19.23 16.76 -1.06 +24.1sWPX pfA N WPXp 1.56 2.2 79.61 42.50 32 72.35 456 79.61 70.60 -5.47 +17.0sWSFS s Q WSFS .44f .8 18 53.20 42.45 30 52.75 247 53.20 51.95 +.55 +10.2 WSI Inds Q WSCI .16 3.4 6.55 2.85 1 4.75 17 4.85 4.40 +.10 -20.8 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 2 16.12 14 16.50 15.67 -.30 +4.1 Wabash N WNC .30 1.5 15 26.54 18.25 184 20.60 1833 21.37 20.38 -.09 -5.1 WABCO N WBC 17 162.20 119.54 406 125.92 1459 132.42 125.76 -4.51 -12.3sWabtec N WAB .48 .5 30 100.28 69.20 561 97.34 6397 100.28 95.00 +2.15 +19.5 WaddellR N WDR 1.00m 5.1 13 23.82 16.36 415 19.55 1823 19.99 19.36 -.12 -12.5 WageWrks N WAGE 31 74.40 38.40 207 45.10 1580 45.60 43.85 +.15 -27.3 WalMart N WMT 2.08f 2.5 18 109.98 73.13 5896 82.46 46225 84.81 81.78 -1.18 -16.5 WalgBoots Q WBA 1.60 2.5 13 83.89 61.56 3412 63.53 21092 65.82 62.69 -.81 -12.5 WalkerDun N WD 9 61.44 42.66 260 56.81 871 57.14 55.00 +1.80 +19.6 WarrMet n N HCC .20 28.25 7.40 1948 26.23 5659 27.99 25.38 -1.01 +33.0 WashFed Q WAFD .68 2.1 16 37.70 29.80 298 32.65 1864 33.13 32.10 +.45 -4.7 WashPrGp N WPG 1.00 13.3 20 9.79 5.40 2460 7.53 15038 7.62 6.91 +.48 +5.8 WashPr pfH N WPGpH 1.88 8.4 25.56 20.05 5 22.44 52 22.70 21.76 +.59 -8.8 WashPr pfI N WPGpI 1.72 8.1 25.99 19.11 1 21.22 55 21.51 20.08 +1.41 -14.3 WREIT N WRE 1.20 4.2 28 33.96 24.92 272 28.72 1289 28.92 27.77 +.77 -7.7sWshTrst Q WASH 1.72f 2.8 21 60.20 47.00 26 60.40 231 60.60 58.23 +2.15 +13.4sWasteCon s N WCN .56 41 77.05 62.43 585 76.42 3316 77.05 75.21 +1.54 +7.7 WsteMInc N WM 1.85 2.2 18 89.73 71.62 1333 82.96 9067 83.30 81.49 +1.48 -3.9 Waters N WAT 29 220.20 171.32 468 190.65 2217 197.23 189.50 -3.51 -1.3 WaterstnF Q WSBF .48a 2.8 17 20.05 16.60 19 17.40 321 17.60 17.15 +.05 +2.1 Watsco N WSO 5.80f 3.2 34 192.94 139.27 156 182.01 1366 185.84 181.09 -1.06 +7.0 WattsWtr N WTS .84f 1.1 26 84.25 59.15 84 77.15 415 79.00 76.70 -.30 +1.6 WaveLfSc n Q WVE 55.95 15.15 92 44.90 741 45.00 41.55 +2.15 +27.9 Wayfair N W 100.14 55.33 1498 89.85 5604 89.94 83.69 +4.13 +11.9 WaysideT Q WSTG .68 5.0 6 20.60 12.60 0 13.72 58 14.35 13.30 -.58 -17.9 WeathfIntl N WFT 5.10 2.07 20331 3.37 85988 3.69 3.15 -.20 -19.2 Web.com Q WEB 7 25.95 15.75 420 18.50 1900 19.15 18.20 -.50 -15.1sWebsterFn N WBS 1.32f 2.0 22 66.64 44.04 308 64.93 1841 66.64 63.89 +.41 +15.6 WeiboCorp Q WB 142.12 65.65 1210 102.57 11045 106.39 99.01 +.95 -.9 WtWatch N WTW 72 83.98 25.59 1291 79.72 5211 82.04 78.28 +.77 +80.0 WeinRlt N WRI 1.58f 5.6 10 33.83 25.67 361 28.45 3081 28.60 27.13 +1.25 -13.4 WeisMk N WMK 1.20 2.2 26 54.34 31.26 114 53.51 560 53.56 51.49 +1.46 +29.3 Welbilt N WBT 23.77 18.34 896 20.30 5009 20.38 19.56 +.73 -13.7 Wellcare N WCG 26 221.75 162.25 288 220.08 1017 221.67 215.64 +2.19 +9.4 WelleslyBc Q WEBK .22f .7 22 33.75 25.00 0 33.50 5 33.61 32.37 +1.00 +12.8 WellsF pfJ N WFCpJ 2.00 7.6 27.73 25.45 300 26.21 887 26.23 26.05 +.17 +2.2 WellsF pfL N WFCpL 75.00 5.9 1359.86 1256.66 2 1268.00 311 1270.48 1262.00 +2.00 -3.2 WellsF pfN N WFCpN 1.30 5.2 25.43 23.51 37 24.87 256 24.95 24.47 +.37 -.9 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 42 24.84 174 24.92 24.50 +.29 -1.1 WellsF pfP N WFCpP 1.31 5.3 25.62 23.69 33 24.88 154 25.04 24.62 +.27 -1.2 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.60 39 26.12 444 26.28 25.81 +.34 -3.3 WellsF pfR N WFCpR 1.66 5.9 30.47 26.87 33 27.92 239 28.08 27.55 +.37 -2.4 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 27 25.78 289 25.95 25.58 +.16 -2.5 WellsFargo N WFC 1.56 2.8 13 66.31 49.27 17735 54.90 96160 56.18 54.07 +1.20 -9.5 WellsF pfY N WFCpY 26.50 24.33 60 25.14 384 25.28 24.82 +.27 -3.1 WellsF pfX N WFCpX 26.16 24.15 72 25.04 494 25.19 24.81 +.23 -2.0 WellsF pfW N WFCpW 26.65 24.32 27 25.31 292 25.41 25.05 +.23 -2.6 WellsF pfV N WFCpV 26.82 25.00 67 26.17 252 26.23 25.90 +.23 -2.4 EvgGlbDiv N EOD .54m 9.5 6.51 5.57 60 5.71 555 5.74 5.66 +.01 -3.7 WFAdvInco A EAD .82 10.2 8.97 7.80 131 8.03 628 8.09 8.01 -.02 -4.4 WFAdMSec A ERC 1.16 9.1 13.65 12.66 198 12.73 596 12.78 12.67 +.01 -2.5 WFREI pf N WFEpA 1.59 6.1 27.40 25.20 10 26.18 35 26.25 25.72 +.41 -1.2 WFAdUtlHi A ERH .90 7.3 13.59 9.51 16 12.32 52 12.45 12.20 +.06 -6.7 Welltower N WELL 1.68e 3.0 13 78.17 49.58 1460 56.87 9943 56.97 53.76 +2.60 -10.8 Welltwr pfI N HCNpI 3.25 5.7 69.82 54.50 12 57.35 69 57.39 56.11 +1.17 -4.2 Wendys Co Q WEN .34 2.1 17 17.75 13.57 2216 16.44 11388 16.59 16.13 +.11 +.1 WernerEnt Q WERN .36f .9 27 43.95 25.65 611 39.00 4428 40.05 37.40 +1.05 +.9sWesbanc Q WSBC 1.16 2.5 20 47.63 35.49 89 46.79 531 47.63 46.05 +.24 +15.1sWescoAir N WAIR 11.65 6.05 298 11.55 2418 11.65 10.60 +.95 +56.1 Wesco Intl N WCC 17 69.35 48.95 402 58.95 2299 61.45 58.40 -.35 -13.5 WestBcp Q WTBA .80f 3.2 15 28.00 20.90 13 25.00 93 25.74 24.80 -.30 -.6 WestPhrm N WST .56 .6 39 103.36 80.02 310 91.53 1194 92.90 89.55 +2.31 -7.2 WAmBcp Q WABC 1.60 2.8 29 64.26 49.38 46 57.38 384 58.52 56.50 +.11 -3.6 WestarEn N WR 1.60 2.8 25 57.32 47.06 1306 56.15 4049 56.31 52.69 +3.32 +6.3 WestellT rs Q WSTL 4.60 2.48 147 2.88 826 3.47 2.72 -.19 -23.2sWstnAlliB N WAL 18 62.66 44.64 435 61.71 2628 62.66 60.31 +.28 +9.0 WstnAll56 N WALA 1.56 6.1 26.71 25.15 4 25.44 34 25.62 25.40 +.01 -3.0 WstACpLn N TLI .87 8.4 11.69 10.30 34 10.35 196 10.47 10.34 +.01 -1.6tWAstEMkt N EMD .84 6.2 16.16 13.55 303 13.65 1327 13.70 13.55 +.16 -12.2tWsADefOp N GDO 1.36 8.3 18.58 16.39 61 16.40 211 16.59 16.39 -8.9 WAstGlbHi N EHI 1.16 12.5 10.40 9.23 157 9.27 552 9.37 9.24 +.02 -9.3 WstAstHI2 N HIX .80 13.6 7.35 5.97 193 6.47 927 6.56 6.46 -.01 -7.2 WAHiInOp N HIO .43 8.9 5.21 4.76 221 4.78 1108 4.86 4.76 -.03 -5.7tWAstHYOp N HYI 1.32 9.1 16.14 14.41 103 14.51 341 14.69 14.41 -.04 -4.0 WstnAsst N PAI .69 5.1 17.37 13.32 42 13.52 154 13.75 13.52 -.07 -14.6 WstnAsInt N SBI .48 5.5 9.98 8.58 75 8.67 435 8.73 8.64 +.01 -6.9 WAstDefOp N IGI 1.20 5.6 23.67 19.85 17 21.45 63 21.67 20.90 +.14 -6.2tWAMgdMu N MMU .78 6.2 14.60 12.56 91 12.58 587 12.67 12.56 +.02 -10.7 WstAstMtg N WMC 1.24e 11.9 8 10.95 8.54 231 10.43 1093 10.50 10.30 +.08 +4.8 WAMtDOp N DMO 2.82a 11.6 27.29 22.88 23 24.23 165 24.57 24.01 +.27 -1.8 WA MunDef N MTT 1.01a 4.8 23.85 20.45 20 21.15 112 21.23 21.00 +.22 +1.2 WstAMunHi N MHF .34 4.5 8.05 7.08 48 7.41 163 7.41 7.26 +.16 +.1 WAMunPrt N MNP .87 6.2 16.26 13.94 4 14.10 66 14.11 14.00 +.13 -7.4tWAstBdF N WEA 1.08 8.6 14.40 12.52 58 12.56 249 12.66 12.52 -9.1 WstAVari N GFY .93 5.5 17.79 16.59 1 16.95 19 17.10 16.95 -.01 -2.4 WAstInfSc N WIA .38 3.4 12.10 11.10 39 11.29 175 11.31 11.20 +.02 -4.2 WAstInfOpp N WIW .40 3.6 11.75 10.94 63 11.07 437 11.09 11.01 +.02 -3.1 WstC&G gs A WRN 1.44 .71 35 .87 651 .97 .86 -.06 -13.9 WDigital Q WDC 2.00 2.3 9 106.96 75.96 2811 86.35 20982 88.62 85.95 +1.60 +8.6 WstnGasEq N WGP 2.19f 6.2 22 44.00 31.63 477 35.52 2720 36.13 34.68 +.31 -4.4 WstnGasPt N WES 3.74f 7.4 41 57.15 40.44 256 50.38 4096 52.50 49.46 -1.89 +4.8 WstNwEnB Q WNEB .16 1.5 26 11.25 9.30 11 10.70 148 11.00 10.30 -.20 -1.8 WstnUnion N WU .76 3.8 11 22.21 18.38 2922 20.00 17675 20.29 19.85 -.09 +5.2sWestlkChm N WLK 1.59f 1.3 12 124.30 60.23 712 118.26 2938 124.30 117.25 -3.02 +11.0 WestlkCLP N WLKP 1.55 6.7 16 25.65 21.10 200 23.10 306 23.25 22.45 +.45 -7.4 WestmRs s N WMLP .46m 19.2 4.60 .98 378 2.41 13526 4.56 1.27 +1.19 -13.6 WestpacBk N WBK 1.52e 7.1 26.38 21.13 167 21.31 1129 21.69 21.24 -.21 -12.6 WstptFuel g Q WPRT 4.33 1.42 1193 2.94 3848 3.11 2.87 -.05 -21.8 WestRck N WRK 1.72 2.9 18 71.55 53.97 1779 59.96 8399 62.56 59.62 -2.13 -5.1tWestwtrRs Q WWR 1.70 .40 74 .40 1137 .47 .40 -.05 -62.6 WestwdH N WHG 2.72 4.6 12 71.00 53.00 15 59.14 126 59.98 58.42 +.42 -10.7 WeycoGp Q WEYS .92f 2.7 21 38.25 26.58 4 34.21 72 34.40 33.40 +.78 +15.1 Weyerhsr N WY 1.28 3.5 32 37.89 30.95 2994 36.95 18223 37.23 36.41 +.50 +4.8 WheatPr g N WPM .28e 28 22.72 18.32 1370 21.88 6065 22.13 21.54 +.31 -1.1 Wheelr pfB Q WHLRP 2.25 14.4 23.35 12.58 9 15.60 48 16.63 15.56 -.86 -28.7 Wheelr pfD Q WHLRD 2.19 12.1 24.17 14.66 0 18.06 14 18.17 17.85 -.05 -10.2 Wheeler rs Q WHLR 1.36 33.3 12.30 3.25 50 4.08 335 4.20 3.86 -.02 -59.1 Whrlpl N WHR 4.60f 3.0 32 202.99 145.59 4434 151.07 26618 167.54 150.00 -11.61 -10.4sWhtMtIns N WTM 1.00 .1 61 904.74 786.23 29 906.98 159 909.45 880.53 +25.48 +6.5 WhiteHFin Q WHF 1.42 10.0 9 15.05 10.92 53 14.20 392 14.38 13.89 +.23 +5.8 WhitHFin 20 Q WHFBL 1.63 6.3 26.12 25.21 0 25.59 5 25.67 25.45 -.08 WhitestnR N WSR 1.14 9.4 30 15.15 10.06 246 12.10 1612 12.23 11.63 +.38 -16.0sWhitngPet rs N WLL 54.04 15.88 7537 48.84 31828 54.04 46.70 -3.17 +84.4 WidOpW n N WOW 17.89 6.03 284 8.68 1708 9.20 8.53 +.01 -17.9 WidePoint A WYY .73 .40 79 .48 918 .50 .45 +.00 -25.8 WildhRs n N WRD 29.67 10.36 1066 26.11 9419 27.57 25.19 -.83 +41.8 WileyJA N JW/A 1.20 1.8 22 68.40 50.25 124 67.55 750 68.25 66.95 +.35 +2.7sWileyJB N JW/B 1.20 1.8 22 68.17 51.04 67.57 1 68.17 67.05 +.07 +2.9 Wilhelmina Q WHLM 30 8.73 5.58 5 7.00 12 7.50 6.75 -.44 +8.2 WillScot Q WSC 15.60 9.45 158 12.15 827 12.65 12.10 -.35 -4.3 WillmValV Q WVVI 25 8.86 7.70 2 8.34 17 8.45 8.13 -.00 +1.1 WillVV pfA Q WVVIP .22e 4.7 9.00 4.17 3 4.70 3 4.74 4.70 -.12 -9.8 Willdan Q WLDN 22 36.87 19.25 40 27.70 193 27.81 26.67 +.79 +15.7 WLyonHm N WLH 13 32.95 18.85 288 24.68 1936 25.31 23.91 -.26 -15.1 WmsCos N WMB 1.36 5.0 10 33.67 24.00 7111 26.99 39662 28.16 26.57 -.81 -11.5 WillmsPtrs N WPZ 2.46f 6.2 47 44.06 32.74 1264 39.91 9747 41.77 39.37 -1.32 +2.9 WmsSon N WSM 1.72f 3.2 16 56.38 42.68 3513 53.10 25732 56.11 46.92 +4.43 +2.7 WillisLFn Q WLFC 14 36.70 22.51 5 32.07 92 34.45 31.13 -1.55 +28.4 WillisTwW Q WLTW 2.40 1.5 34 165.00 139.70 364 155.26 2312 157.10 153.58 +.95 +3.0tWindstm rs Q WIN .60 48.8 4.84 1.28 4861 1.23 19677 1.52 1.22 -.20 -33.5 Wingstop n Q WING .28a .6 72 55.86 28.28 590 50.80 2274 52.80 50.55 -1.03 +30.3 Winmark Q WINA .60f .4 24 144.10 121.20 6 138.95 18 140.85 134.38 +2.45 +7.4 Winnbgo N WGO .40 1.1 15 58.65 24.15 379 37.30 3359 38.85 35.10 -.80 -32.9 WinsFin Q WINS 390.88 19.80 0 140.90 1 140.90 140.00 +.90 -21.7sWintrust Q WTFC .76 .8 21 99.96 67.74 182 94.09 2450 99.96 92.41 +.04 +14.2 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.66 7 26.87 80 27.21 26.73 -.34 -3.9tWipro s N WIT .03e .7 6.40 4.50 530 4.60 4001 4.66 4.50 +.01 -15.9 WirelessT A WTT 2.64 1.35 5 2.39 28 2.42 2.33 -.02 -1.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT IntQua N IQDG 32.75 27.93 3 30.93 79 31.34 30.80 -.13 +.8 WT ST HiYl N SFHY 50.52 48.47 34 49.44 35 49.55 49.30 -.11 +.9 WT HiYld n N WHFY 52.27 48.87 0 49.15 2 49.40 49.02 -.21 -2.4 WT EmMDv N DVEM 36.70 29.65 5 33.16 49 33.67 33.00 +.01 -.1 WT DyCEu N DDEZ 33.88 29.43 1 31.32 59 32.31 30.75 -.93 -.6 WT DyInEq N DDWM 32.00 28.25 87 30.20 2534 31.11 30.16 -.69 -1.1 WT DyInSm N DDLS 34.74 30.07 2 33.05 9 33.58 32.99 -.48 -1.4 WT DynCJp N DDJP 31.29 27.19 1 29.08 4 29.66 29.07 -.57 -2.6 WTBearEq N DYB 26.34 24.64 7 26.02 21 26.10 25.92 +.14 -.2 WisdTrMdE Q GULF 1.10e 5.7 19.90 16.43 1 19.43 22 19.64 19.02 +.35 +10.3 WT LgSEq N DYLS 34.53 29.20 12 33.24 96 33.49 33.03 +.21 +2.0 WT EuLoc N EZR 34.19 27.88 0 30.64 6 31.57 30.63 -.65 -1.6 WT SCDiv N HGSD 26.52 23.81 21 26.21 22 26.36 26.17 -.07 WT GlSmC N GSD 35.24 30.06 3 32.91 5 33.22 32.91 +.03 -.5 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 26 48.63 218 48.63 48.18 +.31 -4.1 WTEurSmC N EUSC .53e 32.83 28.83 26 31.59 74 32.16 31.58 -.23 +1.6 WT PutStr N PUTW 30.04 26.65 13 29.39 168 29.54 29.26 +.02 +1.1 WT EMexSt N XSOE .77e 2.5 35.10 26.36 9 31.30 107 31.43 30.94 +.21 -1.7 WT JpDvG N JHDG 30.34 25.63 1 28.35 7 29.13 28.35 -.68 -2.1 WTIntHDv N IHDG .70e 1.4 32.86 29.34 106 32.52 219 32.85 32.37 -.02 +2.6 WT EurDiv N EUDG .51e 1.9 28.46 24.74 3 26.69 15 27.17 26.64 -.25 -1.0 WTFltRtTr N USFR 27.90 24.96 144 25.09 545 25.13 25.08 -.02 +.4 WT SCQDv Q DGRS .66e 1.8 36.82 31.44 10 36.10 38 36.50 35.91 +.02 +1.0 WT USQDv Q DGRW .59e 1.4 44.54 35.95 245 41.41 800 41.73 41.10 +.15 sWT EurHdg N HEDJ 3.51e 2.2 67.62 60.26 1121 66.55 3699 67.62 66.19 -.40 +4.5 WTChixSte Q CXSE 1.54e 1.7 96.79 62.83 12 88.16 147 89.24 87.23 +.14 +2.3tWTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 1 69.48 22 69.66 68.70 +.50 -4.9tWT AsiaDb N ALD 1.02 2.3 46.97 44.13 3 44.43 10 44.57 44.13 +.19 -2.8tWTEmLDbt N ELD 1.74 4.9 40.08 35.69 54 35.87 173 36.07 35.69 -.04 -6.7 WisDynCu n N DHDG 26.16 23.26 25.35 1 25.72 25.35 -.23 +1.2tWisYldEn n N SHAG 52.53 48.66 48.85 5 48.87 48.66 +.12 -1.8 Wis US Mul N USMF 29.45 24.68 28.80 7 29.00 28.70 -.02 +3.6sGrnHCmdty N GCC 19.89 17.92 15 19.78 163 19.89 19.53 +.30 +2.9 WisdomTr Q WETF .12 1.1 30 13.41 8.37 783 11.19 4086 11.75 11.01 -.40 -10.8 WT Diefa N DWM .74e 1.3 59.63 51.45 63 55.12 166 56.56 54.94 -1.01 -1.2 WT DefaEq N DTH 1.75e 4.0 47.40 41.49 23 43.30 55 44.79 43.23 -1.13 -2.5 WTDv exF N DTN 2.48e 2.9 92.93 80.20 8 86.10 78 87.33 85.90 -.47 -2.6 WTEurEq N DEW 1.75e 3.7 51.17 44.94 14 46.71 30 47.61 46.63 -.35 -3.7 WTEurSC N DFE 1.48e 2.1 75.61 63.66 41 69.86 243 71.55 69.77 -.95 -1.0 WT EqInco N DHS 2.10e 3.0 75.26 66.21 15 69.02 131 69.54 68.86 +.15 -5.2 WTIntD exF N DOO 2.01e 4.7 46.39 40.29 47 43.22 103 44.82 43.13 -1.23 -.4 WT IntLC N DOL 1.69e 3.4 54.18 46.87 26 49.79 141 51.47 49.73 -1.17 -1.7 WTIntMC N DIM 1.53e 2.2 73.72 63.06 30 68.96 99 70.51 68.96 -.95 WTIntSC N DLS 1.16e 1.5 81.62 68.71 51 76.05 369 77.60 75.88 -1.06 -1.0 WTGxUSDv N DNL .99e 1.7 62.84 52.50 1 58.81 12 59.18 58.48 +.25 -.6 WTJpnSC N DFJ 1.26e 1.6 85.64 68.86 9 81.18 100 82.21 81.06 -1.03 +.9 WTJpHedg N DXJ 1.37e 2.4 62.78 50.80 1816 56.52 8663 58.61 56.16 -1.75 -4.7 WT LCD N DLN 1.84e 2.0 97.25 83.50 36 90.10 175 90.93 89.81 +.02 -2.2 WT MCD s N DON 36.59 31.65 143 35.28 915 35.39 35.06 +.26 WTAustDiv N AUSE 1.46e 2.6 61.99 54.24 1 55.90 16 57.02 55.89 -.55 -6.1 WTAsiaPxJ N AXJL 2.22e 3.2 75.33 64.82 0 69.46 3 70.73 69.12 -.31 -1.1 WT SC s N DES 29.75 25.48 105 29.09 722 29.29 28.86 +.14 +.1 WT TotDv N DTD 2.05e 2.3 97.46 84.30 10 91.08 110 91.70 90.87 +.16 -2.0 WT MgdFut N WDTI 40.66 38.34 74 40.01 118 40.38 39.98 -.33 +1.0 WT EmCur N CEW 20.09 18.47 1 19.02 28 19.10 18.90 +.08 -2.1 WTESCDv N DGS 1.29e 2.5 57.04 45.16 43 52.08 323 52.48 51.56 +.40 -.1 WT EmEq N DEM 1.80e 3.9 50.31 40.46 209 46.00 1545 46.65 45.68 +.10 +1.4 WTEMQDv Q DGRE .67e 2.6 28.95 23.62 17 26.16 55 26.26 25.78 +.43 -4.0 WTGxUSRe N DRW 1.22e 3.8 34.85 29.08 10 32.14 41 32.41 31.94 +.05 -1.3 WT NegAB Q AGND .78 1.8 45.12 42.75 2 43.69 68 44.28 43.69 -.53 +.8 WT IntHdg Q AGZD .84 1.8 48.65 47.78 2 47.90 28 48.11 47.79 -.20 -1.1 WT NegHY Q HYND .90e 4.2 22.48 20.26 141 21.31 512 21.83 21.31 -.34 +4.0 WT India N EPI .22e .9 29.52 24.22 2287 25.57 12403 25.63 24.81 +.30 -8.2 WT IntHY Q HYZD 1.02 4.3 26.52 22.99 102 23.97 711 24.22 23.96 -.13 -.8 WTGermH Q DXGE 1.39e 2.2 33.99 29.38 1 32.47 21 33.29 32.38 -.46 +.8 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 2 25.00 45 25.91 24.78 -1.16 -3.7 WTUSDBull N USDU 1.78e 26.68 24.78 25 26.34 218 26.35 26.05 +.10 +1.7 WT JpSCEq Q DXJS 1.10e .5 47.87 38.65 12 45.67 87 46.85 45.37 -.98 -.9 WTEMCnG Q EMCG .59e 2.4 28.89 23.03 1 24.55 17 24.77 24.47 +.05 -8.9 WT LowPE N EZY .90e 1.1 88.16 71.73 2 82.33 4 82.93 82.00 +.03 +.6sWT SCErn N EES .95e 2.5 38.27 31.16 201 37.90 471 38.27 37.60 +.12 +4.6 WT MCEr s N EZM 41.78 34.70 378 39.94 573 40.30 39.70 +.09 +.7 WT Er500 s N EPS 33.14 27.61 169 31.03 343 31.26 30.84 +.13 -.1 WT TotErn N EXT 1.49e 4.7 92.23 30.05 3 31.89 31 32.02 31.71 +.14 +.1 Wix.com Q WIX 89.95 50.90 195 85.75 1873 89.95 82.70 -3.00 +49.0 WolvWW N WWW .32 1.0 25 33.82 25.24 473 33.41 2327 33.63 32.43 +1.11 +4.8 Woodward Q WWD .57 .8 27 89.30 65.76 125 74.72 824 76.62 74.39 -.31 -2.4 WooriBank N WF 53.50 38.29 11 44.33 57 45.19 43.00 +1.67 -.8 Workday Q WDAY 140.00 87.09 1335 130.79 8521 136.04 126.35 -3.69 +28.6 Workhrs rs Q WKHS 4.89 2.21 149 2.57 768 2.76 2.52 -.17 +.4 Workiva N WK 27.60 17.40 104 25.80 892 26.55 25.00 -.15 +20.6 WldAccept Q WRLD 16 121.17 71.02 33 107.87 311 115.42 106.52 -1.09 +33.6 WorldFuel N INT .24 1.1 9 40.16 20.60 1029 20.97 3730 22.61 20.65 -1.09 -25.5sWldW Ent N WWE .48 .8 59.91 19.87 806 58.08 14735 59.91 51.58 +6.66 +89.9 Worldpay N WP 85.53 59.10 2141 79.10 9879 82.75 78.80 -2.70 +7.5 Worthgtn N WOR .84 1.8 14 53.27 39.52 173 46.81 937 49.15 46.61 -1.45 +6.2 WrightMed Q WMGI 29.89 19.01 681 24.82 4326 25.03 22.55 +.02 +11.8 WrightM rt Q WMGIZ 1.74 .61 1.22 39 1.22 1.15 +.01 -19.5 Wyndham N WYN 2.64f 2.4 19 127.96 95.30 729 107.94 4593 109.80 107.38 -1.39 -6.8 Wynn Q WYNN 3.00f 1.5 54 203.63 123.00 1164 194.21 6934 196.39 191.81 +5.18 +15.2X-Y-Z:XAI Oct n N XFLT 11.15 9.03 14 9.27 61 9.30 9.22 +.04 -1.4 xG Tech rs Q XGTI 2.65 .66 569 .70 3064 .92 .67 -.07 -56.8 XL Grp N XL .88 1.6 56.39 33.77 2565 55.64 12568 55.86 55.50 +.18 +58.2sXO Group N XOXO 93 31.11 16.25 123 31.17 966 31.29 29.78 +1.30 +68.9 XOMA rs Q XOMA 18 37.25 6.10 86 24.88 469 25.50 23.78 +.15 -30.1sXPO Logis N XPO 43 111.09 51.86 722 108.81 5290 111.09 105.84 +.41 +18.8 XTL Bio rs Q XTLB 4.14 1.55 3 1.95 42 2.28 1.86 -.01 -14.7 XBiotech n Q XBIT 11.85 2.77 26 4.26 159 4.37 4.15 -.01 +8.1 XcelBrnds Q XELB 11 5.00 2.00 2 2.80 17 2.95 2.62 +.20 -15.2 XcelEngy Q XEL 1.52 3.4 20 52.22 41.51 2478 45.19 13997 45.30 43.28 +1.49 -6.1sXcerra Q XCRA 14.17 9.05 753 13.86 5051 14.17 13.63 +.27 +41.6sXencor Q XNCR 38.29 18.55 396 39.66 1599 40.45 34.16 +5.43 +80.9tXeneticB n Q XBIO 4.49 1.59 53 1.51 73 1.93 1.37 -.39 -21.3sXeniaHtls n N XHR 1.10 4.4 15 24.97 17.65 412 25.16 7096 25.19 23.59 +1.62 +16.5 XenonPhm Q XENE 7.00 2.10 53 5.50 494 6.30 5.25 -.65 +94.7 Xerium N XRM 7.75 3.70 25 6.65 96 6.74 6.41 +.08 +56.1 Xerox rs N XRX 1.00 3.6 35 37.42 27.11 1185 27.91 9744 28.39 27.80 -.28 -4.3 Xilinx Q XLNX 1.44f 2.1 35 78.02 60.12 1683 69.60 13778 72.79 67.93 -1.63 +3.2 XinyuanRE N XIN .40 7.3 6 8.29 4.72 113 5.45 639 5.55 5.34 -20.0 Xperi Q XPER .80 4.0 35.40 16.70 277 20.25 1557 21.60 19.95 -.65 -17.0 XploreTch Q XPLR 79 4.20 1.54 6 3.17 46 3.50 3.16 -.06 +11.6tXpressSp rs Q XSPA 1 1.95 .33 51 .39 1084 .44 .33 -.04 -71.5sXspandPr n Q XSPL 9.18 5.25 46 7.33 848 9.18 6.50 +.34 +24.9 Xunlei Ltd Q XNET 27.00 3.11 239 11.81 1695 12.14 11.53 -.07 -23.3 Xylem N XYL .84f 1.2 30 79.83 51.29 733 71.40 4014 73.13 71.01 -.03 +4.7 YPF Soc N YPF .11e .6 26.70 18.41 1379 19.00 5567 20.25 18.61 -1.09 -17.1 YRC Wwde Q YRCW 17.61 8.07 477 10.74 3117 11.18 10.21 +.29 -25.3 YY Inc Q YY 7 142.97 53.21 1202 103.00 4216 109.20 102.76 -4.29 -8.9 Yamana g N AUY .02 .7 3.80 2.21 9159 2.87 38788 2.94 2.78 +.06 -8.0 Yandex Q YNDX 83 44.49 24.94 1936 33.29 12509 34.98 33.23 -.70 +1.6 Yatra n Q YTRA 12.85 5.63 78 7.63 506 7.72 6.82 +.51 +2.0 Yelp N YELP 24 48.40 27.46 1942 42.59 8707 47.40 42.27 -3.85 +1.5sYext n N YEXT 15.47 10.58 436 14.84 3149 15.47 14.45 -.51 +23.4 Yld10Bio rs Q YTEN 9.03 1.44 51 1.62 1600 1.79 1.55 -.03 -8.5 YingliGr rs N YGE 2.86 1.43 46 1.69 156 1.79 1.66 -.06 YintechIn n Q YIN .36e 3.7 14.81 8.50 27 9.83 177 9.92 8.98 +.24 +2.8 Yirendai n N YRD 53.50 23.00 1625 27.50 3705 31.49 27.04 -3.22 -37.5 YogaWks n Q YOGA 5.85 1.97 79 2.09 137 2.31 1.98 -.20 -26.1 YorkWater Q YORW .67 2.0 33 39.86 27.45 9 32.90 61 33.15 31.70 +1.25 -2.9 Youngevt n Q YGYI 7.00 3.44 8 3.64 46 3.99 3.51 -.28 -11.9 YulongE rs Q YECO 9.00 1.25 77 3.17 147 3.53 3.11 -.23 +17.4 YumBrnds N YUM 1.44f 1.7 29 88.07 70.90 1814 82.53 10004 83.87 81.85 +.19 +1.1 Yum China N YUMC .40 48.75 33.56 1336 38.77 11275 39.23 38.20 +.62 -3.1tYumaEn rs A YUMA 3.10 .41 241 .40 721 .47 .35 -.06 -65.8 ZK Intl n Q ZKIN 16.00 6.01 4 6.69 36 6.70 6.40 +.05 -31.7sZTO Exp n N ZTO 18.58 12.84 4962 19.30 17864 19.30 17.66 +1.70 +21.8 Zafgen Q ZFGN 10.00 3.21 72 6.19 378 6.92 6.16 -.63 +34.0 Zagg Q ZAGG 16 23.70 8.00 205 15.25 1905 16.05 14.95 -.10 -17.3 ZaiLab n Q ZLAB 35.74 17.85 151 24.69 740 25.06 19.84 +4.65 +16.3 ZayoGrp N ZAYO 37.95 29.73 3305 34.83 12812 34.95 33.95 +.69 -5.4 ZealndPh n Q ZEAL 20.37 12.45 4 15.40 47 16.70 15.37 -.78 +13.2 ZebraT Q ZBRA 157.18 94.78 273 154.95 1358 155.69 152.02 +2.32 +49.3 Zedge n A ZDGE 4.34 1.65 3 4.23 29 4.27 4.06 +.08 +53.9 Zendesk N ZEN 57.31 24.71 311 56.33 3550 57.21 53.84 -.01 +66.5 ZillowA s Q ZG 59.73 37.96 430 56.08 3072 56.46 51.00 +4.42 +37.7 ZillowC n Q Z 59.99 37.68 1946 56.15 12569 56.53 51.07 +4.48 +37.2 ZimmerBio N ZBH .96 .9 15 133.49 104.28 787 111.08 5371 115.39 110.87 -3.42 -7.9 ZionO&G Q ZN 6.90 1.35 649 3.53 2850 4.04 3.50 -.43 +63.4 Zions pfA N ZBpA 1.02 4.1 25.87 23.28 4 24.64 19 24.64 23.76 +.86 +1.7 Zions pfG N ZBpG 1.60 5.9 28.65 26.34 9 26.87 49 27.05 26.72 -1.2sZionsBcp Q ZION .72e 1.3 18 59.19 39.34 1682 57.05 9308 59.19 56.89 -.72 +12.2 ZionBc 28 N ZBK 1.74 6.1 31.12 27.38 3 28.64 35 28.66 27.99 +.49 -5.0 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 7 25.21 37 25.25 25.03 +.11 -2.5 Ziopharm Q ZIOP 7.12 3.33 567 4.51 3417 4.58 4.32 +.04 +8.9 Zix Corp Q ZIXI 36 6.67 3.82 103 5.42 828 5.50 5.33 +.07 +23.7tZoesKitchn N ZOES 17.65 10.77 11083 8.65 13848 17.04 8.65 -7.77 -48.3 Zoetis N ZTS .50 .6 38 86.38 59.50 1771 83.67 14714 85.64 83.55 -.73 +16.1 Zogenix rs Q ZGNX 45.85 10.05 339 42.00 2232 42.35 40.15 +.75 +4.9 Zomedica n A ZOM 2.60 1.75 2 1.97 72 2.01 1.91 -.01 -.4 ZosanoP rs Q ZSAN 33.60 3.80 228 3.91 1325 4.41 3.85 -.40 -62.4tZscaler n Q ZS 34.83 26.06 1033 24.95 2812 27.99 24.76 -2.33 -24.4 Zumiez Q ZUMZ 26 26.30 11.43 337 25.30 1005 26.20 24.00 +.45 +21.5sZuora n N ZUO 21.24 18.75 410 21.40 1305 22.19 19.33 +1.73 +3.9 ZweigFd N ZF 2.44e 22.5 13.16 10.28 47 10.86 250 10.95 10.80 +.05 -15.8sZymewks n N ZYME 18.97 6.25 297 20.27 1234 20.45 17.01 +3.26 +167.0 Zynerba n Q ZYNE 20.73 5.42 190 10.14 1085 10.64 9.62 -.14 -19.0 Zynga Q ZNGA 70 4.34 3.20 7422 4.17 36929 4.22 4.06 -.01 +4.3 iPt ShFut n N VXXB 58.10 26.53 1 33.82 13 35.94 33.66 -1.60 +24.1siShSCOp n N ESML 27.06 25.24 29 26.73 36 27.06 26.63 +.04 +2.7 iShBrHiY n N USHY 50.33 48.50 2 48.81 8 48.83 48.71 +.14 -2.1 iSh US Dv n N DIVR 28.00 24.05 26.03 4 26.23 25.98 +.12 -1.2 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 75

KrystlBio n KRYS 10.31 +.13L -LM FdgA n LMFA .62 -.01 LRAD h LRAD 2.22 LaJollaPh LJPC 32.90 +.66 Landcad n LCA 10.15 +.01 Landcad un LCAHU 11.09 +.09 LandsEnd LE 19.70 +.40 Lantronix LTRX 3.08 +.03 Lifevant rs LFVN 4.80 LightPath LPTH 2.08 +.01 Lightbrdg rs LTBR 1.12 +.06 Limbach n LMB 12.24 +.38 LindbladEx LIND 12.50 -.36 Lipocine LPCN 1.22 +.03 LunaInn h LUNA 3.38 +.02M -MEI Phrm MEIP 3.13 -.03 MER Tel rs MTSL 1.48 -.06 MI Acq n MACQ 10.48 -.02 MYOS MYOS 1.61 +.03 MadrigP rs MDGL 114.88 -7.76 MagneG rs MNGA .47 -.06 Manitex MNTX 12.00 +.75 MaraPat rs MARA 1.30 +.00 Marrone MBII 1.78 +.07 MedTrBill MTBC 3.41 +.03 Medigus rs MDGS 1.31 +.06 MeetGrp MEET 3.34 +.09 MerchBcp n MBIN 26.40 +.60 Microbot rs MBOT .92 -.03 MicronetE MICT 1.41 +.06 Midatech n MTP .75 +.00 MiMedx MDXG 8.35 -.52 Miragen rs MGEN 6.97 +.11 MiratiTher MRTX 44.35 +5.30 MitekSys MITK 8.70 +.15 ModMed n MMDM 9.93 MolecTemp MTEM 7.03 +.27 Moleculin n MBRX 1.68 -.01 MoSys rs MOSY 1.72 -.19 Moxian n MOXC 2.20 -.01 MySize n MYSZ 1.01 -.02 MyndAn n MYND 2.27 +.04N -NF EngSv NFEC 3.03 +.14 NV5 Global NVEE 60.25 +.20 NVE Corp NVEC 104.75 +2.65 NakedBr n NAKD 1.45 +.06 NanoDim n NNDM 1.40 +.01 NatlBnksh NKSH 48.35 +.15 NatEnrSv n NESR 10.01 -.09 NatHlTr n NHTC 21.26 +.24 NeoGenom NEO 11.60 +.03 Neonode NEON .38 -.01 Neovasc g NVCN .04 -.01 NeptuneT g NEPT 2.89 -.04 NetElem rs NETE 7.36 -.11 Netlist h NLST .15 +.00 NetSolTch NTWK 6.45 +.35 Neuralst rs CUR 1.68 -.00 NeurMx rs NURO 1.37 +.01 Neurotrpe n NTRP 9.67 +.08 NewAgeB n NBEV 1.77 +.04 NewatrTc n NEWA 12.90 +.32 Nexeo Sol NXEO 9.59 -.08 NextDec n NEXT 6.21 +.11 NovusTher rs NVUS 7.87 +.19 Nxt-ID rs NXTD 1.90 +.00 NymoxPh NYMX 3.65 -.07O -OceanPw rs OPTT 1.12 -.02 OdysMr rsh OMEX 8.91 +.18 OhrPhar h OHRP .21 -.00 OldLnBc OLBK 34.75 -.03 Ominto hn OMNT 1.19 +.01 OnTrack OTIV 1.32 -.03 Onconva rs ONTX .38 +.01 OncoSec rs ONCS 1.67 +.08 OneGpHosp STKS 2.30 -.13 OneHorz rs OHGI .64 -.00 OpGen n rs OPGN 2.13 +.22 OpiantPh n OPNT 16.25 -.42 OptimB rs OPHC 5.14 +.13 OramedPh ORMP 7.31 -.02 OrionEngy OESX .87 -.03 OspyEn A n OSPR 9.70 OssenInn rs OSN 2.94 +.02P-QPCSB Fn n PCSB 20.29 -.11 PacEthanol PEIX 3.45 -.05 ParkCity PCYG 7.70 +.45 ParkeBcp PKBK 22.15 +.20 ParkrVs rs PRKR .75 +.02 Pavmed n PAVM 1.30 +.08 PayData rs PYDS 1.70 +.03 pdvWirelss PDVW 23.90 -1.20 PeopUtah n PUB 36.20 +.50 PFSweb PFSW 10.66 +.04 PierisPhm PIRS 6.24 +.13 PlugPowr h PLUG 1.97 -.18 PluristemT PSTI 1.34 +.04 PointrTel h PNTR 14.25 +.35 PointsInt g PCOM 13.26 Polarity rs COOL 25.31 -.92 PranBio rs PRAN 2.14 +.01 Precipio n PRPO .54 -.01 PrecTh rs AIPT 1.01 +.01 ProPhaseL PRPH 3.19 -.77 ProDvrs h rs IPDN 2.97 ProfirEng PFIE 4.42 -.74 PulseBio n PLSE 15.89 +.43 PureCycle PCYO 9.40 +.15 PurplInv n PRPL 7.41 -.12 PyxisTnkr PXS 1.31 +.23 Qumu Cp QUMU 2.48 +.04R -RMG Net rs RMGN 1.21 RMR Gp h RMR 74.50 -.30 RXI Phm rs RXII 2.29 -.02 RadaElc rs RADA 2.50 Radcom RDCM 20.15 -.25 RaveRest RAVE 1.25 ReShape rs RSLS .31 -.00 ReadIntlA RDI 15.46 +.09 RealGSol rs RGSE 1.13 -.02 ReconTech RCON 1.31 RecroPhm REPH 5.55 -.08 RedhillBio RDHL 7.09 -.02 Reliv In rs RELV 4.85 +.10 RemarkHld MARK 4.68 -.17 RschFrnt REFR .85 +.01 Resonant RESN 4.61 +.06 RetoEco n RETO 5.01 -.01 RevolutL rs RVLT 4.44 -.09 ReWalkRob RWLK 1.05 RiceBran RIBT 1.59 RiotBlck RIOT 7.59 -.20 Rosehill n ROSE 7.87 -.05S -S&WSeed SANW 3.50 -.05 SelasLf rs SLS 5.10 -.16 SG Blck n SGBX 4.93 +.23 SGOCO rs SGOC 1.22 +.11 SPAR Gp h SGRP 1.30 +.04 SAExplr rs SAEX 1.44 +.03 Sapiens SPNS 9.10 +.08 Schmitt h SMIT 2.25 +.07 SeanrgM rs SHIP .90 -.01 SearsH&O SHOS 2.65 +.35 SecndSight EYES 2.12 -.11 SmLEDS rs LEDS 4.45 -.03 SenesTc n SNES 1.22 -.05 SentEn un STNLU 10.00 SeqentialB SQBG 2.08 +.08 SevStars h SSC 2.50 -.03 SevernBc SVBI 7.95 +.08 SharingE rs SEII 3.62 -.50 Sharps SMED 3.79 +.05 SharpSprg SHSP 8.04 -.10 ShiftPixy n PIXY 2.47 +.07 Shineco n TYHT 1.83 -.07 ShotSpot n SSTI 27.49 -.30 SiebertFn SIEB 8.78 -.24 SifyTech SIFY 1.93 +.01 SigmaLb n SGLB 1.32 -.08 SimplyGd n SMPL 13.77 -.12 Simulations SLP 19.70 +.70 SinoGlobl SINO 1.37 -.01 SitoMobl rs SITO 3.84 -.04 SmartFn rs SMBK 25.28 +.16 SmthM hrs SMSI 2.00 -.01 SocilRltyA n SRAX 3.38 +.11 SolenoTh rs SLNO 2.05 -.04 Soligenix n SNGX 1.58 SonomaPh SNOA 3.87 -.01 Sophiris SPHS 3.56 -.02 SorrentoTh SRNE 7.85 -.10 Sphr3D grs ANY .48 -.00 Spherix rs SPEX 1.04 -.01 Staff360 rs STAF 1.61 -.03 StateBkFn STBZ 34.38 +.33 StemlineTh STML 19.15 -.50 SterlBcp n SBT 13.77 -.13 StrataS rs SSKN 1.61 -.07 SummerInf SUMR .96 +.08 SunesisP rs SNSS 2.39 -.12 Sunworks n SUNW 1.14 +.03 SuperCom SPCB 2.00 +.11 SupercdT rs SCON .92 +.04T -TDH Hld n PETZ 4.11 +.18 TG Thera TGTX 13.65 -.10 Tantech n TANH 3.63 +.03 Tapimmu n TPIV 3.91 +.23 TechComm TCCO 4.50 -.10 Tecnoglass TGLS 9.07 Tecogen TGEN 4.04 +.02 Tellurian rs TELL 10.72 -.15 TheStreet TST 1.80 +.01 Tiptree TIPT 6.75 +.10 TitanPh rs TTNP .83 +.05 TopImage TISA 1.07 Torchlght TRCH 1.24 -.02 TrmntMtg n TRMT 11.30 -.04 TrilliumTh TRIL 6.10 +.05 Trovagne h TROV .25 -.00 TruettHrst THST 1.37 -.07 Tucows grs TCX 62.15 -.10 TymeTch n TYME 3.61 -.26U -US Concrte USCR 58.70 +.70 US Gld rs USAU 1.45 +.06 USGlobInv GROW 2.33 +.20 UtdInsur UIHC 20.86 -.02 US Engy rs USEG 1.36 -.04V -Valerits hn VLRX 1.56 -.02 VascoDta VDSI 20.60 +.45 Vaxart rs VXRT 5.17 -.02 Vericel VCEL 13.70 -.25 Veritone n VERI 20.67 +.47 Vermillion VRML .99 -.03 VertexEn VTNR .99 -.01 Veru Inc VERU 1.98 +.04 Vical rs VICL 1.67 +.03 VikingTh n VKTX 5.42 +.44 VistaGn n VTGN 1.47 +.50 ViveveMd n VIVE 2.43 +.17 Vivopwr n VVPR 2.41 -.33 Vuzix VUZI 5.90 +.30W -WMIH WMIH 1.37 -.01 WestellT rs WSTL 2.88 +.05 WestwtrRs WWR .40 -.02 Wheeler rs WHLR 4.08 +.08 WillScot WSC 12.15 -.10 Workhrs rs WKHS 2.57 -.03X-Y-ZxG Tech rs XGTI .70 -.08 XeneticB n XBIO 1.51 -.24 XpressSp rs XSPA .39 -.01 Yatra n YTRA 7.63 +.29 Yld10Bio rs YTEN 1.62 +.01 YulongE rs YECO 3.17 -.03 Ziopharm ZIOP 4.51 Money FundsAB Government Money 1.55 1.55 1.55 AB Government Money 1.59 1.57 1.59 +.03 AB Government Money 1.56 1.56 1.56 AIM MMCshRes 1.24 1.24 1.24 AIMMMInv 1.39 1.39 1.39 AIM Premier Portfoli 1.89 1.88 1.89 +.01 AIM Premier Tax Exem 1.23 1.16 1.16 -.11 AIM Premier U.S. Gov 1.63 1.62 1.63 AIM Short Term Invts 1.63 1.63 1.63 AIM Short Term Invts 1.20 1.12 1.12 -.12 AIM Short Term Invts 1.79 1.78 1.78 AIM Short Term Invts 1.88 1.87 1.87 -.01 AIM Short Term Invts 1.63 1.63 1.63 AlBernExRK p 1.51 1.51 1.51 AllBrnExRsv I 1.54 1.54 1.54 AlliBernExRsvA 1.29 1.29 1.29 AlliBernExRsAd 1.29 1.29 1.29 AlliBernExRsvB 1.25 1.25 1.25 AlliBernExRsC 1.28 1.28 1.28 ABGovMMSel 1.65 1.64 1.65 +.01 AmC CapPr 1.29 1.28 1.29 +.01 AmC Prime 1.51 1.50 1.51 +.02 AmCentUSGv 1.36 1.35 1.36 AmCPrime t 1.26 1.25 1.26 +.02 American Century Pri .76 .75 .76 +.02 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.51 1.50 1.51 +.03 BBH MMkt 1.25 1.24 1.25 +.02 BLFMuniDlr .98 .92 .92 -.12 BMOGov I p 1.57 1.56 1.56 -.01 BMO Gov Y 1.32 1.31 1.31 -.01 BMO Institutional Pr 1.82 1.80 1.82 +.02 BMO Institutional Pr 1.57 1.55 1.57 +.02 BMOPrimeI p 1.80 1.78 1.80 +.02 BMO Prime Y 1.55 1.53 1.55 +.02 BNY Mellon Governmen 1.26 1.22 1.26 +.03 BNYMellon M 1.51 1.47 1.51 +.03 BNY Mellon National .88 .70 .70 -.18 BR TFdCsMg 1.10 1.10 1.10 BL FedTrDlr 1.35 1.34 1.35 +.01 BLFTrCsMg 1.11 1.11 1.11 +.01 BLFT Adm 1.50 1.50 1.50 BlackRock Cash Fds, .93 .93 .93 BLFFedFDlr 1.38 1.37 1.37 -.01 BLFedFdPCS p 1.11 1.10 1.10 -.01 BLFFedFnd 1.63 1.62 1.62 -.01 BRInst 1.83 1.83 1.83 BLFCASel p .29 .20 .20 -.19 BLFedFdSel p .80 .79 .79 -.01 BLMunFdSel .43 .37 .37 -.12 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.20 1.20 1.20 +.01 BlackRock Liquidity 1.23 1.22 1.22 -.01 BlackRock Liquidity 1.21 1.21 1.21 +.01 BlackRock Liquidity .39 .31 .31 -.15 BlackRock Liquidity 1.20 1.20 1.20 BlackRock Liquidity 1.10 1.09 1.10 +.01 BlackRock Liquidity 1.13 1.12 1.12 -.01 BlackRock Liquidity .78 .78 .78 +.01 BlackRock Liquidity 1.56 1.56 1.56 BlackRock Liquidity .77 .77 .77 BLFTrsTrDlr 1.36 1.36 1.36 +.01 BLFT FundDlr 1.35 1.35 1.35 BLFMunCsh .94 .88 .88 -.12 BRInvest 1.48 1.47 1.48 +.01 BlackRock Money Mark .77 .77 .77 BLNYMfPCS p .70 .63 .63 -.15 BRSvc 1.56 1.56 1.56 BLFTempFdPCS 1.40 1.40 1.40 +.01 BRLiqTrsTAd 1.51 1.51 1.51 +.01 BLFM MuniCsh 1.19 1.13 1.13 -.12 BLF TempFd 1.90 1.90 1.90 +.01 BLFTmpDlr 1.65 1.65 1.65 +.01 BLFTmCsDlr 1.64 1.64 1.64 BLFedTrAd 1.50 1.49 1.50 +.01 BLCAMunPC p .61 .52 .52 -.19 BlkrkLqTmpAd 1.80 1.80 1.80 +.01 BRLiqTmpCR 1.50 1.50 1.50 +.01 BLMuAdm 1.13 1.07 1.07 -.12 BLF TmpCsh 1.90 1.89 1.90 +.01 BLFT TrFund 1.60 1.60 1.60 BLFedAdm 1.53 1.52 1.52 -.01 BLMuCshMg .72 .66 .66 -.12 BLFTmCshMg 1.40 1.40 1.40 +.01 CNIGovtA p 1.01 1.01 1.01 California Tax-Free .98 .84 .84 -.15 Cash Account Tr, Gov 1.45 1.45 1.45 Cash Account Tr, Gov 1.65 1.65 1.65 Cash Account Trust .81 .81 .81 Cash Account Trust: .30 .25 .30 +.05 Cash Acct Tr: Govt & 1.59 1.58 1.58 Cash Acct Tr: Tax Ex .94 .72 .72 -.27 Cash Acct Tr: Tax Ex 1.16 1.08 1.08 -.10 Cash Acct Tr: Tax Ex 1.20 1.12 1.12 -.10 CashMgtInst 1.51 1.51 1.51 CashResInst 1.57 1.57 1.57 CavanalCshAd 1.13 1.11 1.12 -.01 Cavanal Hill Governm 1.45 1.43 1.44 -.01 Cavanal Hill Governm 1.50 1.48 1.49 -.01 Cavanal Hill Governm 1.42 1.40 1.41 -.01 Cavanal Hill U.S. Tr 1.44 1.42 1.44 Cavanal Hill U.S. Tr 1.52 1.50 1.52 Cavanal Hill U.S. Tr 1.32 1.30 1.32 CavanalTrAdm 1.02 1.00 1.02 CitiznSelTreA 1.69 1.68 1.69 +.01 CitiznSelTreB 1.49 1.48 1.49 +.01 CityNaRoGv p .86 .86 .86 Columbia Government 1.25 1.24 1.25 +.02 Columbia Government 1.26 1.26 1.26 +.03 Columbia Government 1.25 1.25 1.25 +.02 Columbia Government 1.44 1.43 1.44 +.02 Columbia Government 1.26 1.25 1.26 +.02 ColumbiaA 1.26 1.25 1.26 +.02 Columbia Z 1.25 1.25 1.25 +.02 DWS MMkt 1.47 1.44 1.46 +.03 DWS Variable NAV Mon 2.05 2.04 2.05 +.01 DavisGvtA .01 .01 .01 Deutsche Money Marke 1.26 1.24 1.26 +.03 Deutsche Money Marke .50 .48 .50 +.03 Deutsche Money Marke 1.47 1.44 1.47 +.03 DryBasic 1.60 1.59 1.60 +.01 DryInsPfGHm 1.63 1.61 1.61 -.02 DryInsPfGvP 1.38 1.36 1.36 -.02 DryTrsAgcyC 1.31 1.30 1.30 -.02 Dreyfus Cash Mgmt Ad 1.88 1.86 1.88 +.01 Dreyfus Cash Mgmt In 1.97 1.96 1.97 +.01 Dreyfus Cash Mgmt In 1.72 1.71 1.72 Dreyfus Government S 1.19 1.18 1.19 +.01 Dreyfus Government S 1.33 1.31 1.33 +.01 Dreyfus Government S 1.48 1.47 1.48 +.01 Dreyfus Government S 1.59 1.57 1.59 +.02 Dreyfus Govt Cash Mg 1.63 1.62 1.63 Dreyfus Govt Cash Mg 1.38 1.37 1.38 Dreyfus Govt Cash Mg 1.53 1.52 1.53 Dreyfus Govt Cash Mg 1.23 1.22 1.23 Dreyfus Institutiona 1.74 1.73 1.74 +.01 Dreyfus Institutiona 1.86 1.84 1.84 -.02 Dreyfus Institutiona 1.31 1.29 1.31 +.02 Dreyfus Institutiona 1.55 1.53 1.55 +.02 Dreyfus Institutiona 1.61 1.60 1.60 -.02 Dreyfus Instl Prefer 1.80 1.78 1.78 -.02 Dreyfus Liquid Asset 1.57 1.55 1.57 +.03 Dreyfus Liquid Asset 1.18 1.17 1.18 +.01 Dreyfus Municipal Ca 1.13 1.02 1.02 -.12 Dreyfus Municipal Ca .88 .77 .77 -.12 Dreyfus New York Mun 1.17 1.03 1.03 -.15 Dreyfus New York Mun .92 .77 .77 -.16 Dreyfus Prime Money 1.87 1.86 1.86 Dreyfus Tax Exempt C 1.28 1.11 1.11 -.19 Dreyfus Tax Exempt C 1.03 .87 .87 -.18 Dreyfus Treasury Cas 1.61 1.60 1.60 -.01 Dreyfus Treasury Cas 1.36 1.35 1.35 -.01 Dreyfus Treasury Cas 1.51 1.50 1.50 -.01 Dreyfus Treasury Cas 1.21 1.20 1.20 Dreyfus Treasury Sec 1.61 1.59 1.61 +.03 Dreyfus Treasury Sec 1.36 1.34 1.36 +.03 Dreyfus Treasury Sec 1.51 1.49 1.51 +.02 Dreyfus Treasury Sec 1.21 1.18 1.21 +.03 Dreyfus Treasury and 1.62 1.60 1.60 -.02 DryfLA 1.26 1.25 1.26 +.02 DryInTrAgcHm 1.57 1.55 1.55 -.02 DryTrPmCsh I 1.60 1.57 1.60 +.02 DryfGenTrPrA .78 .76 .78 +.02 ElfunMM ... FIMMDom I 1.87 1.86 1.87 +.02 FIMMDomII 1.72 1.71 1.72 +.02 FIMMDomIII 1.62 1.61 1.62 +.02 FIMMGov I 1.62 1.62 1.62 +.01 FIMMGovII 1.47 1.47 1.47 +.01 FIMMGovIII 1.37 1.37 1.37 +.01 FIMM Government Port 1.66 1.66 1.66 +.01 FIMMMMkt I 1.94 1.94 1.94 FIMMMMktII 1.79 1.79 1.79 FIMMMMktIII 1.69 1.69 1.69 FIMMTrOnlyII p 1.48 1.48 1.48 +.02 FIMMTrOnly3 1.38 1.38 1.38 +.02 FIMMTrOnly I 1.63 1.63 1.63 +.02 FIMM Treasury Only P 1.67 1.67 1.67 +.02 FIMM Treasury Portfo 1.64 1.64 1.64 +.01 FIMMTry I 1.60 1.60 1.60 +.01FIMMTryII 1.45 1.45 1.45 +.01 FIMMTryIII 1.35 1.35 1.35 +.01 FedCAMuniII .82 .72 .72 -.11 FedCAMunCS p .47 .37 .37 -.11 FedCAMunCap 1.12 1.02 1.02 -.11 FedMMEagle 1.64 1.64 1.64 FedNYMun WS 1.17 1.07 1.07 -.11 FedPAMu WS 1.04 .92 .92 -.14 FedPrCshObCp 1.76 1.74 1.76 +.02 FedPrVlObSv 1.68 1.67 1.68 +.01 FedPrVlOblCp 1.83 1.82 1.83 +.01 FedPrVluObl 1.93 1.92 1.93 +.01 FedPrCshOblIS 1.86 1.84 1.86 +.02 FdPrCshObSv 1.61 1.59 1.61 +.02 FedPriOb IS 1.93 1.92 1.93 +.01 FedPrObSvc 1.73 1.72 1.73 +.01 FedTrstUSTr 1.59 1.58 1.58 -.01 FedTrsOblCp 1.50 1.49 1.49 -.01 FedUSTCshSv 1.36 1.35 1.36 +.01 FedUSTrsIns 1.61 1.60 1.61 +.01 FedVaMuCsCS p .47 .35 .35 -.14 Federated Government .62 .62 .62 Federated Government 1.31 1.29 1.31 +.02 Federated Government .90 .88 .90 +.01 Federated Government .50 .48 .50 +.01 Federated Government .50 .48 .50 +.01 Federated Government .90 .88 .90 +.01 Federated Government .92 .92 .92 Federated Government .74 .74 .74 Federated Government 1.62 1.62 1.62 Federated Institutio 1.27 1.14 1.14 -.15 Federated Institutio 1.59 1.59 1.59 Federated Institutio 1.74 1.73 1.74 Federated Institutio 1.88 1.87 1.88 +.01 Federated Institutio 1.84 1.84 1.84 Federated Municipal .77 .64 .64 -.15 Federated Municipal 1.01 .88 .88 -.16 Federated Municipal .53 .40 .40 -.15 Federated Municipal .66 .52 .52 -.16 Federated Prime Cash .92 .91 .92 +.02 Federated Prime Cash 1.07 1.06 1.07 +.02 Federated Prime Cash 1.16 1.14 1.16 +.02 Federated Prime Cash 1.36 1.34 1.36 +.02 Federated Prime Cash 1.54 1.53 1.54 +.02 Federated Treasury O 1.33 1.32 1.33 Federated Trust for .89 .88 .88 -.01 Federated Trust for .77 .76 .76 -.01 FedMstr 1.89 1.87 1.89 +.03 FidTrAdvC t .34 .34 .34 +.01 Fidelity California 1.20 1.12 1.12 -.12 Fidelity California .95 .87 .87 -.12 Fidelity Domestic Po 1.82 1.81 1.82 +.02 Fidelity Flex Govern 1.77 1.77 1.77 Fidelity Government .84 .83 .84 +.01 Fidelity Government 1.09 1.08 1.09 +.01 Fidelity Government 1.48 1.47 1.48 +.02 Fidelity Government 1.55 1.54 1.55 +.02 Fidelity Government 1.12 1.10 1.12 +.04 FidGovPortS 1.57 1.57 1.57 +.01 Fidelity Insti Money 1.98 1.98 1.98 Fidelity Insti Money 1.91 1.90 1.91 +.02 Fidelity Insti Money 1.36 1.36 1.36 +.01 Fidelity Insti Money 1.10 1.10 1.10 +.01 Fidelity Insti Money 1.13 1.13 1.13 +.02 Fidelity Investments 1.92 1.91 1.92 Fidelity Investments 1.83 1.82 1.83 Fidelity Investments 1.63 1.62 1.63 Fidelity Investments 1.73 1.72 1.73 Fidelity Investments 1.88 1.87 1.88 FidCashRes 1.43 1.43