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

$1.00 WEDNESDAY AND SATURDAY WWW.VENICEGONDOLIERSUN.COM FOR HOME DELIVERY, CALL 941207 1300 FRONT SECTION OUR TOWN SECTION IN THIS EDITION COUPONS DEATHSBUSINESS ......................................6A LEGALS ........................................12A LOTTERY ........................................2A OBITUARIES ..................................4A POLICE BEAT ..............................12A SPORTS ........................................17A WEATHER ......................................2A AROUND TOWN ......................12B CLASSIFIEDS .....................1621B COMICS/PUZZLES ............2224B OPINION .....................................6B VENUE .........................................3B LETS GO! Best Home Services ........................11B Go 2 Dental .........................................4B Gulf Coast Carpet Cleaning ............5A Le Petit Jardin Caf ............................5A Pinchers ...............................................5A Venice Car Wash .................................3AVirginia A. McKnight Renee S. Paxton Good morning, Gondolier Sun subscriber Gwen Waxman AN EDITION OF THE SUNVOL. 73 | NO. 17LOCAL NEWS COVER TO COVER | FLORIDAS #1 WEEKLY NEWSPAPERVENICE GONDOLIER SUN Wednesday, June 6, 2018 www.yoursun.comNegotiations to construct a hotel at the Venice Municipal Airport may be coming to a conclusion, according to sources close to the matter. In July 2017, the Venice City Council voted to authorize staff to enter the talks to lease 11 acres to Venice Realty Group LLC, led by principal Fr ank J. Dupuis and manager Alexander C. Landry, of the Suncoast Air Center at the Venice Municipal Airport. The city has been itching to lease the old Circus Arena or other nearby property for years, with few takers. Last year, the VRG proposed a four-story, 116-room hotel with access from U.S. 41 Business, a restaurant, retail, a pool and meeting space, among other amenities. But talks dragged on. Its now been 11 months. The VRG initially sought to purchase the property, but the Federal Aviation Administration (FAA) reportedly would not sign off on that proposal. The FAA was receptive to a lease of no longer than 30 years, but VRGs investor reportedly objected, seeking a longer lease. There was also concern about proposed af“rmative action language as it related to potential penalties. A convention meeting some months back between the citys airport director, Mark Cervasio, and state and regional FAA of“cials reportedly broke the logjam. The FAA has tentatively agreed to a longer lease. Other contract language was reportedly softened. A revised agreement was created by the city of Venice and is now in the hands of VGR for its review, Cervasio said. The FAA will also need to sign off, which could take months more. They (the FAA) realize how important this is for Venice. Weve been in close contact with them all along the way. Were at the end ƒ I would hope,Ž Cervasio said.Email: ggiles@venicegondolier.comAirport hotel getting back on trackBy GREG GILESNEWS EDITOR RENDERING BY HOYT ARCHITECTSVenice Realty Group presented this rendering of a proposed 116-room airport hotel o U.S. 41 Business to the Venice City Council last year. The data reported in the 2018 Suncoast Partnership to End Homelessness Point-in-Time (PIT) survey are almost all good. Conducted annually, this years PIT survey was done over 24 hours beginning on Jan. 29. Its a tally of all the homeless persons, sheltered and unsheltered, that volunteers can locate and who agree to participate and is a condition for federal funding of homelessness programs. For that 24-hour period, the total number of homeless people contacted in Sarasota and Manatee counties was down 18 percent compared to 2017, from 1,447 people to 1,192. The number of homeless veteran households was down 26 percent (from 149 to 111) and the number of chronically homeless „ homeless for a year or more „ was down 12 percent (from 285 to 250). In each case, the data were continuing a trend since at least 2016. Only the number of homeless youth deviated from it „ down 5 percent, to 115, since last year, but no change from 2016 to 2017 (121). The Partnership notes as an area of concern that the decline in the chronic homeless and in homeless youth isnt keeping pace with the overall decrease in homelessness. Sarasota County showed the most improvement, with a decrease of 26 percent countywide compared to 2017s PIT „ 230 fewer homeless people. The number of homeless in the Progress shown for homelessBy BOB MUDGESENIOR WRITER Liz Mogford and Christopher Schillinger took this photo with their new friend, a whale shark they encountered about 40 miles out into the Gulf of Mexico. Mogford reported that the shark „ the largest known sh species „ was bigger than their boat, a 23-footer. PHOTOS COURTESY OF LIZ MOGFORDThis is a better view of the whale shark Liz Mogford and Christopher Schillinger spotted about 40 miles out in the Gulf of Mexico. The huge sh are lter feeders, so the minimal threat they pose to humans is because of their size, not their diet.Whale (shark) of a selfie Venice Mayor John Holic recently presented Terry Redman with the Mayors Pillar of the Community Award. He cited Redmans long list of accomplishments, volunteerism and public works projects in Venice over the past 22 years. Redman spent four years in the Air Force before marrying his wife, Dr. Sandi Redman. He spent 24 years in school administration. Together they purchased and reorganized Four Flags Enterprises Inc. in Niles, Michigan, which owns four apartment buildings, a taxi company, Four Flags Hotel with its tavern and restaurant and numerous stores. By age 49, Redman had retired. He was then elected to the board of Niles Community Schools. He moved to Venice, where he owned the Palmetto Court Park Assisted Living Facility. Once in Venice, Redman immersed himself in local projects. Hes one of the people who founded „ and remains president of „ the Friends of Sarasota County Parks Inc., a nonpro“t, and its more than 20 chapters and three local farmers markets. The organizations have spent more than $3 million on local projects over the past nine years. Last year was his ninth as an election clerk volunteer at the Sarasota County Elections Board. Hes served six years on the South County United Way Appropriations Committee and is in his sixth year with Toys for Tots program. Along with other partners, Redman assisted with the design and construction of the Venetian Waterway Park, Skip Stasko Park, Patriots Park, Caspersen Beach Park and numerous others. He helped complete the city complete the application with the Florida Community Land Trust grant that resulted in Redman awarded Mayors Pillar of the CommunityBy GREG GILESNEWS EDITOR CITY OF VENICE PHOTOMayor John Holic, right, reads a proclamation bestowing upon Venice resident Terry Redman the Mayors Pillar of the Community Award.PROGRESS | 4 PILLAR | 4BIG fish spotted in Gulf

PAGE 2

2A SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018 Residents driving along U.S. 41 have probably noticed the construction activity along the Myakka River across the road from the Myakka River Oyster Bar in North Port. A Sarasota County capital improvement project to make improvements to the Sen. Bob Johnson Park at that location is underway by Wright Construction Group Inc. Commissioners approved the $2.4 million project in February, along with companion contracts with AM Engineering Inc. and Seibert Architects for engineering and architectural services in connection with the project. When completed this coming winter, the project will include a restroom facility, a boardwalk, a ”oating handicapped-accessible paddling dock, landscaping, picnic shelters and trails. Nuisance and invasive vegetation removal and demolition of a deteriorated single-family residence will make way for it. An earlier version of a concept plan for the park approved by commissioners had included a pilot rowing program. That proposal, however, was rejected by the Myakka River Management Coordinating Council as being inconsistent with the Myakka Wild and Scenic River plan. County staff then dropped that idea after the vote by the council. Sarasota County purchased the 7.1-acre parcel in April 2009 through the Neighborhood Parkland Acquisition Program for development into a park because of its proximity to the Myakka River. The park has about 350 feet of frontage along the river, and fronts a natural shallow tidal water body containing native tidal marsh and mangrove swamp habitats. Last year, commissioners had considered purchasing the neighboring Myakka River Oyster Bar property, but nixed the idea in the face of budget pressures and the nearby proximity of the Sen. Bob Johnson Park. Instead, they opted to allocate the money for the purchase to the extension of the Legacy Trail.Email: jondaltonwr@gmail.com SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 8:22 p.m. Tomorrows sunrise 6:35 a.m.Moonrise/setMoonrise 1:05 a.m. Moonset 12:29 p.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. WED 6 5:52 7:44 1:04 12:53 THU 7 7:23 8:16 2:30 1:41 FRI 8 8:54 8:46 3:39 2:27 SAT 9 10:16 9:16 4:35 3:10 SUN 10 11:28 9:45 5:26 3:50 *STRONG TIDE a „ A.M. p „ P.M.ALMANAC ABC 7 WEATHER VENICE OUTLOOK Florida Lottery www.flalottery.com PICK 2June 4N ...... ........................... 0-0 June 4D ....... .......................... 1-0 June 3N ......... ........................ 9-4 June 3D .......... ....................... 4-0 June 2N ............ ..................... 8-4 June 2D ............... .................. 6-8 D-Day, N-Night PICK 3June 4N ................ .............. 2-7-7 June 4D .............. ................ 9-9-6 June 3N ............. ................. 6-7-3 June 3D .............. ................ 0-2-3 June 2N ............... ............... 7-8-9 June 2D ............... ............... 1-2-8 D-Day, N-Night PICK 4June 4N ...... .................... 8-7-7-7 June 4D ........... ............... 1-6-4-1 June 3N ......... ................. 5-9-6-1 June 3D .......... ................ 5-2-8-9 June 2N ........... ............... 6-8-2-5 June 2D ........... ............... 3-5-3-8 D-Day, N-Night PICK 5June 4N .......... ............. 6-4-5-8-9 June 4D ............ ........... 9-0-7-7-3 June 3N ............ ........... 4-0-3-1-9 June 3D ............ ........... 5-1-9-3-7 June 2N ............ ........... 0-5-4-6-8 June 2D ........... ............ 1-2-2-0-6 D-Day, N-Night FANTASY 5June 4 .............. ....... 1-2-4-14-24 June 3 ............. ...... 3-4-10-24-34 June 2 ........ ........... 1-8-25-28-34PAYOFF FOR JUNE 31 5-digit winners ....$182,581.32 241 .. ..... 4-digit winners $122.00 8,288 ... ..... 3-digit winners $9.50 CASH FOR LIFEJune 4 ........ ......... 4-13-30-33-53 Cash Ball ............ ...................... 3 € € € May 31 ........ ........ 1-28-42-47-55 Cash Ball ............... ................... 4 PAYOFF FOR JUNE 40 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 ................................$500 139 .................. ............. 3-5 $100 LUCKY MONEYJune 1 ......... ........... 13-16-17-32 Lucky Ball .................. ............... 16 € € € May 29 ........... ........ 20-33-37-42 Lucky Ball ........... .................... 11PAYOFF FOR MAY 290 4-of-4 LB ...................$600,000 3 4-of-4 .......................$1,568.00 35 3-of-4 LB ...................$294.50 446 3-of-4 ........................$68.00 LOTTOJune 2 ..... .... 15-20-21-23-28-52PAYOFF FOR MAY 300 6-digit winners ........$4 million 14 5-digit winners ......$7,182.50 842 4-digit winners .........$90.00 POWERBALLJune 2 ...... ....... 23, 25, 37, 44, 64 Powerball ......... ........................ 7PAYOFF FOR June 20 5-5 + PB .... ............ $74 Million 0 5-5 ............ .............. $1 Million 0 4-5 + PB .... ................ $50,000 21 4-5 ................. ............... $100ESTIMATED JACKPOT$87 million MEGA MILLIONSJune 1 ........ ......... 5-24-52-62-66 Mega Ball ................................17 € € € May 29 .. .............. 2-11-55-58-67 Mega Ball ........... ...................... 2PAYOFF FOR June 10 ... ........ 5 of 5 + MB $97 Million 0 ......... ............... 5 of 5 $1 Million 0 ......... ........ 4 of 5 + MB $10,000 18 ......... ..................... 4 of 5 $500ESTIMATED JACKPOT$97 million 89 74 High LowTODAY 92 72 High LowFRIDAY 90 72 High LowTHURSDAY 94 73 High LowSATURDAY SUN PHOTO BY ALEXANDRA HERRERA Work continues on the new Bob Johnson Park along Tamiami Trail in the West Villages area of North Port. Work begins on Sen. Bob Johnson ParkBy WARREN RICHARDSONSUN CORRESPONDENT 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. COURSES COURSESTo place your ad here, call 941-429-3110adno=719888 Executive Golf CourseWalk 9 holes for $5.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda Birthday Bash! Tonys Dirty adno=54535251

PAGE 3

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 3A Operation Night Train, a six-month-long undercover investigation that yielded signi“cant quantities of methamphetamine and other drugs in the Venice area, continues to produce results, albeit on a delayed basis. Numerous related arrests were made this week focusing on the Sarasota area. Andrew Lee, 28, of Sarasota, agreed to sell a gram of methamphetamine to undercover detectives back in January. He was arrested Thursday afternoon and charged with a single count of sale of methamphetamine. He was released the same day on $100,000 bond. Through investigation, detectives connected Lee with Brian Tharp, a North Venice distributor in Sarasota County who was arrested May 19 for traf“cking in methamphetamine. Tharps arrest was announced during a news conference Thursday, highlighting Operation Night Train. Brandon Krieg, 24, of Sarasota, agreed to sell more than seven grams of methamphetamine to undercover detectives in April. He was arrested on Friday. At the time of his arrest, detectives recovered nearly 23 grams of meth on Krieg. He then led detectives to a locked box inside his home where detectives seized an additional 42 grams of the drug, nearly 6 grams of marijuana and various paraphernalia. He remains in custody at the Sarasota County Jail today on $138,000 bond. Paul Baran, 57, of Sarasota agreed to sell prescription pills to undercover detectives on two separate occasions in March. Baran met detectives and sold them hydromorphone and morphine. He was arrested Friday and charged with two counts of sale of hydromorphone, sale of morphine and use of a two-way communication device to facilitate a felony. He remains in custody on $53,000 bond. Stefan Mattox, 38, of Sarasota, agreed to sell nearly 12 grams of rock cocaine to undercover detectives on two separate occasions in March. On Thursday, detectives executed an arrest warrant and took Mattox into custody. At the time of his arrest, detectives recovered another 6 grams of heroin inside his vehicle. He is charged with traf“cking in heroin, two counts of sale of cocaine and use of a two-way communication device to facilitate a felony. He was released Friday on $95,000 bond. The Sarasota County Sheriffs Of“ce arrested a man and woman Sunday for possession of various drugs and traf“cking in cocaine following a traf“c stop in Sarasota. Just after 8 p.m., patrol deputies observed a vehicle with a window tint violation and initiated a traf“c stop. The black Nissan Altima ”ed for nearly a mile before stopping. Deputies identi“ed the driver as Trevaris Carter, 32, and the passenger as Francesca Gunter, 28, and noticed their child was also in the vehicle. While speaking with Gunter, deputies discovered she was attempting to conceal a large amount of marijuana and more than 22 grams of cocaine inside a childs blanket. Deputies conducted a search of Carters vehicle, which revealed more cocaine and hydrocodone. In total, deputies recovered more than 51 grams of marijuana and more than 30 grams of cocaine. Carter and Gunter were arrested and taken to the Sarasota County Jail. Carter is charged with one count each of traf“cking in cocaine, possession of a controlled substance without a prescription, possession of marijuana over 20 grams, ”eeing to elude and knowingly driving with a suspended license. He is being held without bond. Gunter is charged with possession of cocaine with intent to sell and possession of marijuana over 20 grams and is held on $9,000 bond.Drug investigation yields more resultsSTAFF REPORT Venice “re“ghters responded Tuesday morning to a brush “re near the Venice Municipal Airport. Around 9:30 a.m. they found a quarter-acre brush “re in a heavily wooded area a half mile south of the Circus Bridge on the Venetian Waterway Park, a popular bicycling trail that runs along the airport festival grounds. According to Lt. Stephen Worobel, the “re started in a homeless camp just off the trail. It took responders about an hour to gain control and put out the “re,Ž Worobel said. There were no injuries or homes damaged as a result of the “re. A warming “re was blamed for a March brush “re that destroyed a portion of the newly rebuilt Service Club boardwalk and picnic area, located on the opposite side of the airport. The park boardwalk just reopened last week.Email: ggiles @venicegondolier.comBrush fire reported at homeless camp near airportBy GREG GILESNEWS EDITOR CITY OF VENICE PHOTOVenice reghters douse a brush re Tuesday morning along the Venetian Waterway Trail. It started in a homeless camp, according to ocials. PROVIDED PHOTOVenice reghters put out a car re Thursday afternoon. No injuries were reported.Fire“ghters extinguished a car “re that almost caught a residence on “re. The Venice Fire Department responded to 505 Ravinia Circle off Capri Isles Boulevard on Thursday around 2:30 p.m. to “nd an Alfa Romeo fully engulfed in ”ames while parked next to a garage. Units quickly deployed their hoses and doused the ”ames before they had a chance to take hold in the building,Ž said Lt. Stephen Worobel, VFD Public Information of“cer. Fire“ghters investigated the garage and found light smoke and “re damage on a wall and in the sof“t. No injuries were reported. According to Fire Chief Shawn Carvey, the cause of the blaze is undetermined at this time, but no foul play is suspected.Alfa Romeo goes up in smokeSTAFF REPORT ENJOY THESE LOCAL FLAVORS & DEALS adno=SP51282 adno=54535892 BEST OFVENICE 2013 Venice Gondolier Sunadno=54537226Voted Best Ice Cream & Yogurt In Venice! 420 Venice US 41 Bypass NNext to TJ Maxx Plaza (Bird Bay)941-485-5152Over 75 Ice Cream Treats & Flavors At the Venice South Jetty, serving Breakfast, Lunch & Dinner with a FANTASTIC View of the Gulf! Celebrate Dad established 1995 Make your reservation today! O F D 918-8771 2215 S. Tamiami Tr.. Osprey FL, 34239adno=54535147 adno=54535284 adno=54535273 Veni ce Vi l l age Shoppes € 4145 S. Tami ami Tr € ( 941) 4932300 Al l i n a r el axed, sports bar atmospher e. A p p e t i z e r s Appeti zers S o u p s & S a l a d s Soups & Salads S a n d w i c h e s & W r a p s Sandwi ches & Wraps B e e f C h i c k e n & F i s h Beef Chi cken & Fi sh T h a i N o o d l e s & F r i e d R i c e Thai Noodles & Fri ed Ri ce S t e a m e d D u m p l i n g s Steamed Dumpli ngs S t e a m e d D i s h e s Steamed Di shes V e g g i e R o l l s Veggi e Rolls C u r r y W i n g s & M o r e Curry, Wi ngs & More! Cedar Reef North 775 Hwy 41 Bypass S., Venice Closed Sundays € (941) 244-2249Cedar Reef South 4167 S. Tamiami Tr., Venice (941) 451-8564www.cedarreef.com Happy Hour116 1 1 1 1 6 Cedar Reef is Celebrating years in Venice FREEglass of house wine or a select draft beer with a ten dollar additional purchase.Can not be used with any other offer. Expires 6/12/18 Only 12.99One Lucky Father will winon Fathers Day!!Fried Grouper Fingers & Fries or Stuffed Salmon RockefellerCall for Details! No Substitutions. Can not be used with any other offer. 6/12/18 LIKE US ON 7 FREE w w w Fish & Chips for a Year adno=54535292 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 Venice Car Wash and Detail Center $3.00 OFFThe Crown Jewel(Only 1 coupon per vehicle )(Must present coupon at the time of payment)Exp. 6/11/18 The little car wash with BIG service!700 TAMIAMI TRAIL SNEXT TO VENICE HOSPITALSIGN UP ONLINE FOR EXTRA MONTHLY SAVINGS WWW.VENICECARWASH.COMOPEN 7 DAYS A WEEK(941) 485-7222We honor all competitor couponsadno=54535331 Treat your Car to a Day at the Spa$25 & up EXTERIOR EXPRESS WAX(reg.$40) (Only 1 coupon per Vehicle) Exp. 6/11/18 (Must present Coupon before service)

PAGE 4

4A SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018 city of Sarasota declined 18 percent, to 351, but the rest of the county saw a larger decrease „ 34 percent, from 448 to 296. There were two items of bad news: The number of homeless families in Sarasota County ticked up from 50 to 54, and 8 percent increase; and the number of homeless people in the city of Bradenton was 4 percent higher, at 340 people compared to 328. More than 81 percent of the homeless people were 25 or older, but there were 16 child-only (under age 18) households and 41 unaccompanied young adultsŽ ages 18-24. Nearly two-thirds of the homeless were men and almost 70 percent were white. Just under 22 percent of the homeless people were black but eight of the 16 child-only households were. One was mixed race. Nearly ninety-nine percent of the chronically homeless were adults. Of the 1,192 people surveyed, 151 reported having a serious mental issue; 121 said they had a substance abuse disorder; 117 said they were a victim of domestic violence; and four said they have HIV or AIDS. Forty children were living in a homeless household in which the parent is age 18-24. The results of the 24hour PIT survey have to be compared to the demand for services routed through the Partnerships Homeless Management Information System. It reports that from Oct. 1, 2017, through March 31, 2018, 4,376 people in Sarasota and Manatee counties were determined to be homeless and received services. While “nding hope in the trends over the last two years, the Partnership urges that the survey results be kept in context. The real number that impacts the day-to-day work is that number of over 4,000 literally homeless persons who may need help over the next six months,Ž it said in the statement releasing the survey results.Email: bmudge@venicegondolier.comPROGRESSFROM PAGE 1 TO GET HELPThere are two access points in the Venice area for housing for people who are homeless: € Center of Hope South County, 110 East Colonial Lane, Nokomis, 941-412-9044, Tuesday through Friday, 8 a.m. to noon € Family Promise of South Sarasota County, 720 Shamrock Blvd., Venice, 941-497-9881, Monday, Wednesday and Friday, 10 a.m. to 2 p.m. (for families only) the purchase of land for Legacy Park and traveled to Tallahassee to discuss the grant with the FCLT Commission. Redman has two Masters degrees and is a Florida Master Naturalist, Florida Master Gardener and National Wildlife Federation Steward. Hes a graduate of the Berrien and Sarasota Leadership academies, a 2007 graduate of Sarasota Civics 101 and a graduate of the Citizen Law Enforcement Academy. Redman also has a broad interest in historic preservation. He participated in relocating the Dr. Wilson House to Urfer Family Park, the Cookie House to Cedar Point and the Decagon buildings to Buchan Air“eld. Hes presently involved with Friends of Sarasota County Parks helping secure funding for restoration of the Edson House at Phillippi Park. Hes a past president of the Englewood YMCA, Venice Area Beauti“cation Inc. and the Sarasota County Parks Advisory Council and presently serves on the Englewood Community Redevelopment Area board of directors. He helped with a project to install parking under the Venice Avenue bridge and participated in the countys purchase from Waterford of 13 acres along Alligator Creek from Woodmere Park to U.S. 41. Among his more eccentric pursuits was a Coca-Cola collection. While in Atlanta, he sold off his collection of trays from 1889, bottles, signs, toys for over $60,000. Holic presented Redman with a plaque on May 22. Like many of the Pillars, when they hit the ground running, their feet never stop,Ž Holic said. They are just goin and goin and goin. (Terry Redman) is the same way. Hes either organizing it or doing it. I hope he keeps up the work. Hes an amazing person to work with and talk with and try to follow around, and gets a lot of work done.Ž Thank you for the award,Ž Redman said. Im very proud and honored and humbled to receive the award knowing those ƒ who came before me. I could not accept this without acknowledging the hundreds of volunteers that supported me in all the projects and events. Without them, this would not be possible.ŽEmail: ggiles@venicegondolier.comPILLARFROM PAGE 1 Renee S. PaxtonRenee S. Paxton, 85, of Venice, Florida, formerly of Gettysburg, Pennsylvania, passed away at her home Thursday, May 31, 2018. Born March 20, 1933, in Millersburg, Pennsylvania, she was the daughter of the late Edward and Ruth Arlene (Miller) Shomper. Mrs. Paxton was predeceased by her husband, Kermit O. Paxton, who died in 2004. Mrs. Paxton is survived by her two stepdaughters, Sue Ann Robinson and Lora Lee Paxton, both of Gettysburg; and three step-grandchildren, Heather Robinson of Morristown, New Jersey, Roger Robinson of Gettysburg and Zachary T. Bane of Biglerville, Pennsylvania. She was predeceased by a stepsonin-law, H.H. RogerŽ Robinson, who died in 2009. Services: Private funeral services with entombment will be held in Evergreen Cemetery, Gettysburg. Online tributes and condolences can be made at: MonahanFuneralHome.com. Contributions: The family suggests memorial donations to a favorite charity. Virginia A. McKnight Virginia Ann Milling McKnight, 90, of Venice, Florida, passed away Monday June 4, 2018. She is survived by her children, Marilyn (Bill) Glaser of Venice, Karen Kelly of North Carolina, Rick McKnight (Kristen) of Nokomis, Florida and Cindy (Floyd) Hull of North Carolina; grandchildren, Shelly Bond, Shannon Williams, Kimberly Day, Amy Wallace, Rickey McKnight, Lauren Chounard, Kyle McKnight, Kasey Carstens and Jarrod Ketzler; great-grandchildren, Malachi, Isaac, Joy, Lucas, Kaleb, Carter, Violet, Jack, Madison, Payton, Lily, Riley, Emery; and siblings Neigle, Martha Martin and Ruth Grimes. She was predeceased by her son David McKnight. She was the very de“nition of Southern grace and a true Southern belle. She was a Florida Cracker and her history and family have been here for six generations. Her grandparents were among the “rst settlers here in the area on the West Coast. She was the matriarch of her large family. She was loved by many and will live on in hearts forever. Services: A Celebration of Life will be held Saturday, June 9, at 11 a.m. at Kays-Ponger Uselton Funeral Home, Venice Chapel, 1935 South Tamiami Trail. Family and friends will gather from 10:30 a.m. until the time of the service. Burial will follow at Gulf Pines Memorial Park Cemetery, Englewood, Florida. | 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. For more information, call 941-206-1028. In less than a month all of PGT Innovations employees will also be shareholders in the company. President & CEO Jeff Jackson made the surprise announcement Tuesday. Effective July 2, a one-time stock grant will give 10 shares of company stock to each team member who is not already participating in the companys annual long-term incentive plan. It will make every employee a company shareholder for the first time in the PGTs history. The one-time stock grant is the latest in a series of employeeoriented programs. In March the company opened its new child care center serving employees and neighbors. Last fall, in the wake of Hurricane Irma, PGT provided water, generators, equipment and Publix gift cards to its extended family, and no-interest loans. Each and every one of our team members come together day in and day out to make PGT Innovations the best window and door company in the industry,Ž Jackson said. I could not be more proud of our folks and the work they are doing. I wanted to show them how much their hard work and dedication is appreciated.ŽEmail: rogerbutton@verizon.netPGT Inn ovations to make employees shareholders in JulyBy ROGER BUTTONBUSINEWS COLUMNIST PHOTO BY ROGER BUTTONPGT Innovations President & CEO Je Jackson announces the one-time stock grant that will provide 10 shares of company stock to each of its team members. adno=54537211 adno=54534932

PAGE 5

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 5A Find The Perfect Companion... ...in the CLASSIFIEDS! Bethany Burnett, of Venice Elementary School, has been named the Venice-Nokomis Rotary Club 2018 Teacher of the Year. She received a plaque recognizing her achievement and was presented with a $1,000 check by Rotarian Jesse Lazarus, chair of the Rotary Teacher of the Year Committee. This year, Burnett, a “fth-grade teacher, achieved a dream shes had since she began teaching 25 years ago: to manage a pilot program primarily for students who have struggled in the classroom. She said the strongest evidence of effective learning in the classroom is seeing improvements in both the self-con“dence and self-advocacy of her students. That is a result of positive reinforcement by the teachers, she said. Opening the portion of the clubs meeting honoring Burnett, Lazarus introduced Jane Goodwin of the Sarasota County School Board. She said the teacher is the second most important person in a students life next to their parents and hopefully we remember those teachers as we go forward with our lives.Ž Venice Elementary School Principal Erin del Castillo said when she met Burnett two years ago the “rst thing she did was to come into my of“ce with high energy, telling me what she was going to do for the students, and I do not think that energy has ever subsided.Ž Burnett has also been named Elementary Teacher of the Year for Sarasota County 2018. Burnett said the standard growth rate improvement for a student during a school year is 19 points but the average gain of the children in her class this year is 51 percent. Most will go on to middle school next year on grade level. Some have shown two to three years of growth in just nine months. She does not teach to grade level but “nds a niche for each student that they understand and from which they develop the self-con“dence to improve their learning, she said. Every student is helped individually to learn how they can best achieve. She stressed that educators must recognize the uniqueness of each student.Burnett is Rotarys Teacher of the YearBy ROGER BUTTONBUSINEWS COLUMNIST PHOTO BY ROGER BUTTONRotarian Jesse Lazarus, chair of the Rotary Teacher of the Year Committee, presents Bethany Burnett of Venice Elementary School with her plaque and a $1,000 Rotary check. When Gov. Rick Scott signed the states 2018-19 budget in March, a couple of key education institutions serving Sarasota and Manatee counties suffered losses as compared to the previous year. Heres what the schools got: € University of South Florida SarasotaManatee (USFSM): $10,888,702 € State College of Florida, ManateeSarasota (SCF): $23,851,956 Both USFSM and SCF, which has a Venice campus, were hurt by budget cuts and vetoes last year, and this year was no different. The former is slated to get $3,426,867 less than what it got last year, and SCF, which has a Venice campus, may lose $1,619,028. Although SCF lost out on about $1.15 million in recurring funds in the budget last year, Brian Thomas, special assistant to the SCF president, said it had received $1.38 million in nonrecurring funds from the local legislative delegation to offset the impact in 2017. This year doesnt make up for it, as SCF expects to receive $174,000 in new recurring funds. The school could receive $4 million to renovate its popular science building, which is $2.2 million shy of what is needed. Next year, the budgets for the independent campuses of the University of South Florida „ Tampa, St. Petersburg and Sarasota-Manatee „ will be absorbed into one budget for the USF system. Scott has signed into law SB 4, also known as the Florida Excellence in Higher Education, Act sponsored by Galvano. The key achievement was permanently expanding the Bright Futures scholarship program, but it also requires that each USF campus must merge into a single university system by June 2020. The St. Petersburg campus gained its accreditation in 2006 and Sarasota-Manatee in 2011. The purpose of having all three USF campuses under one accreditation, also branded as reunification,Ž is for the school to reach pre-eminent status, a designation that comes with more funding. Other reasons, related to the Bradenton Herald by USF System trustee Byron Shinn in January, include adding new programs and sharing resources. USFSM spokesman Shawn Ahearn said that after speaking with partners in Tampa, the campuses are optimisticŽ about the reunification process. (In) time, additional resources could be put into our programs of strategic importance, especially in the STEM fields,Ž he said.State College of Florida takes hit in approved budgetBy HANNAH MORSEBRADENTON HERALD Florida Dental Implant Center941.484.4004Say Yes To Implant Secured DenturesEAT WHAT YOU WANT PRESERVE JAW BONE & RESTORE CONFIDENCE & BEAUTY Arthur I. Acker, D.M.D. € Nicole R. Lehninger, D.M.D.200 Capri Isles Blvd., Venice, FL € www.FLDentalImplantCenter.com Complimentary Comprehensive Examination Absolutely FREE Valued at $375 FREE IMPLANT DISCUSSIONSeptember 20th, 2017 at 4 PMRSVP for you and a friend F R E E TODAY Do You Want To Feel More Condent About Your Smile? Y Our Team Working For You June 6th, 2018adno=54534965 GROUPER NY WAY$14 Served with your choice of 2 sides(Sides not included with salads or pastas)(EXCLUDES BLACK GROUPER) adno=54537229 Twin PalmsChiropractic Health Center Unique Team Approach€ Chiropractic Care € Primary Medical Care € Massage Therapy € Physical Therapy 808 E Venice Ave € Venice, FL 34285 (941) 412-3800 € twinpalmschiro.com adno=54535004 VENICE 941-488-0000PORT CHARLOTTE 941-629-9954SARASOTA 941-365-1556 DIRTYCarpet or Tile Is What You Have Unless Cleaned By Gulf Coast!$10 OFF ANY SERVICE OVER $125Exp. 3/31/18 1 discount per customer*Actual coupon must be presented at time of service and prior to expiration date. NO Photocopies.€Furniture & Drapery €Tile & Grout Clea ning €24-Hr Water Removal €FREE Mold Inspection €Airdu ct Clea ning €Oriental & Area Rugs €Hardwood Floor Clea ningYour services are always prompt, e cient & courteous.Ž Dr. David Rubin Eye Health & Vision Center of Venice100% Guarantee State License MRSR30 www.gcclean.com 2017adno=54535279 E x p 3/31/18 Exp. 6/30/18 Jason did a very good job on a bad stain in my home on my rug. He came the same day I called. I've had him for years and he always makes my rugs and tile look great!Ž Mr. & Mrs. Hladky, Venice East Join Us Every Day During Summer From 1pm-3pm 2 FOR 1 Drinks!! adno=54535151

PAGE 6

6A SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018 BUSINESS MATTERSCONTACT US ROGER BUTTON BUSINEWS COLUMNIST RogerButton@verizon.net SUN NEWSPAPERS Europeans are more knowledgeable than Americans about olive oil and consume greater quantities of it. And there is a reason for that, according to Ingrid Blokzijl, store manager of Venice Olive Oil, 101 W. Venice Ave. Olive oil is good for health and cooking. Also, people drink it to benet their heart and brain and use it on their hair and their skin. In the olive oil-producing countries of Italy, Spain and Greece, the population consumes about 2.5 gallons annually compared to the roughly 25 ounces that an American consumes annually. The value of this fruit is underestimated in the United States, she said. Probably the rst and only certied olive oil sommelier in Sarasota County, Blokzijl has recently completed a very intense sommelier course held in New York City at the New York International Culinary Center. The instructors were very knowledgeable and from around the world, she said. As a certied sommelier, it allows me to answer the many questions we get on a daily basis about extra virgin olive oil. The course detailed the meticulous care needed throughout the entire production cycle, from the growing and pruning of the trees, to harvesting, storage, milling, ltering and bottling to handling by the consumer, she said. For example, she said, a robust, bitter oil is used on a steak and a milder delicate oil on potatoes, while sh requires a stronger, more intense oil. Olive oil should not be used to overpower foods but to enhance them, she said. Born in Rotterdam in Holland, as an 8-yearold she moved with her family to England for a year before coming to Long Island, New York. Following schooling, she moved to Manhattan, joining a large developer. In 1975 she came to Venice. For many years, she had her own businesses and for six years was the circulation systems manager at the Venice Gondolier Sun. Joining Vinyl Tech, now part of PGT, she was a manager for several years until becoming a Realtor. In 2013, she joined Venice Olive Oil as store manager of both the Venice and Sarasota stores. Studying olive oil, she has analyzed 140 varieties from 27 countries and she emphasizes the need for blind tastings to determine when it becomes a defective oil. It should be fresh, fruity or bitter, with zero defects. In the store, all olive oils are 100 percent per extra virgin and they are switched out every six months to a fresher harvest. They have ve ultrapremium extra virgin oils. Including avored olive oils, there are 25 varieties for people to come in and sample. At any point, the purity of the olive oil can be compromised and no longer meet extra virgin olive oil standards, despite what the bottle label states. With a goal of educating the public, she does presentations with tastings of olive oils for private clubs and to local restaurant owners. Venice Olive Oil store is open 10 a.m. to 5:30 p.m. Mondays to Saturdays and is closed Sundays in off-season. Call 941-483-4200.Sommelier offers olive oil educationBy ROGER BUTTONBUSINEWS COLUMNIST PHOTO BY ROGER BUTTONStore manager Ingrid Blokzijl pours olive oil into a sampling cup in the Venice Olive Oil store at 101 W. Venice Ave. BusinewsRoger Button At a recent preconstruction meeting for the downtown road project, the contractor, Quality Enterprises USA Inc. said construction will begin formally the week of July 9. The project will start with westbound West Venice Avenue lanes and the median, provided that materials can be acquired by that date. Overall, the project will reconstruct West Tampa, West Venice and West Miami avenues between U.S. 41 Business and Harbor Drive. The contractor will work diligently to complete West Venice Avenue in time for the annual Holiday Parade route prior to Nov. 24. Due to the delay in rebidding the project and lead time for acquiring materials, some construction activities will continue through February of 2019, according to the city. All efforts will be made to minimize impacts to the businesses downtown before and during season by completing the predominantly retail and restaurant sections rst.Fertilizer NoticeSarasota County reminds everyone to skip using nitrogen and phosphorus fertilizer on lawns and landscape from June 1 through Sept. 30 in an effort to keep the communitys waterways healthy. Enacted in 2007, the restriction protects water quality and natural habitats in creeks, lakes and marine waters that receive runoff from the stormwater system by reducing the nutrients.Final TastingCiao Gelato and George Byrne have partnered again for the Ciao Gelato Final Tasty Thursday of the Season. Visit the store, 317-A W. Venice Ave., this Thursday, June 7, from 5:30 to 9 p.m. for a fun-lled evening with music. All tips and contributions will benet Habitat for Humanity South Sarasota County Inc.Caldwell Adds JordanGina B. Jordan has joined Caldwell Trust Company as a senior vice president and trust ofcer. Previously, she was with Northern Trust for 25 years as a senior vice president. In 2007, she earned the designation of Certied Financial Planner. Call 941-926-9336.Kids Beach RunsKids Summer Beach Runs return to Brohard Beach, 1600 Harbor Drive, starting Wednesday, June 6, and continuing weekly to Aug. 8. Presented by Sarasota County Parks, Sharkys on the Pier, New Balance, Sarasota Crew and Mommy Magazine, the one-mile fun run is for kids to participate in healthy activities over the summer. Registration begins at 5:30 p.m. near the Venice Fishing Pier at Brohard Beach. Race time is 6:30 p.m.Final Wine WalkThis Thursday, June 7, is the nal Wine Walk in Historic Downtown Venice, your chance sip, stroll and shop around town. If you have an orange wristband from the rst event, it will get you free participation. Wristbands for $10 can be bought at the kiosk in Centennial Park, at the breezeway on West Miami Avenue or at Venice Wine and Coffee Company. Editors note: Service and product information in this column should not be taken as an endorsement of the business. Send your news of a new business opening, an expansion, a relocation or other signicant event to rogerbutton@verizon.net.Downtown road project delayed to July Several ofces and stores have moved so that Caf Venice Restaurant & Wine Bar may take up their former space. The restaurant is moving into the former Moizelle store and ve additional units in the 101 W. Venice Ave. building. Ed Vinson, owner of Venice Media Group, incorporating Island Photographics, has moved his business a short distance in the same building, 101 West Venice Ave., along the sidewalk on U.S. 41 Business, into the original Island Photographics store. He takes beach and executive portraits and does commercial photography of products. A big part of his business is transferring video and audio tapes and vinyl albums over to DVDs or CDs. On the TV side, he makes commercials for businesses, mostly in Sarasota, for everything from the medical industry to car dealers. The all-American store U.S. Mart has moved into the former Margarets Tailoring, Unit 13, next to Tip Top Nails in Island Plaza, combining with On Tailoring & Embroidery, formerly Margarets Tailoring. Molly Kraut, owner and local veterinarian, established U.S. Mart in 2013. It sells only Made in the USA products, including household items, toys, jewelry, pet novelty items and treats, handbags, backpacks, greeting cards, clothing and more. Vicki Spotten, owner of On Tailoring & Embroidery, which has its entrance in U.S. Mart, does all types of alterations and hemming of mens, womens and childrens clothing. Both stores will be moving to another nearby location next month.Email: rogerbutton@verizon.netBusinesses relocate, make way for Caf to move backBy ROGER BUTTONBUSINEWS COLUMNIST PHOTO BY ROGER BUTTONVenice Media Group, incorporating Island Photographics, has moved a short distance in the same building, 101 W. Venice Ave., along the sidewalk on U.S. 41 Business, into the original Island Photographics store. Both U.S. Mart and On Tailoring & Embroid ery are temporarily located in Unit 13 next to Nice Nails in Island Plaza.

PAGE 7

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 7A A Showcase of the Best Businesses Chosen by our Readers Florida Dental Implant Center941.484.4004Say Yes To Implant Secured DenturesEAT WHAT YOU W ANT PRESERVE JAW BONE & RESTORE CONFIDENCE & BEAUTY Attend Discussion and Receive a Complimentary Comprehensive Examination Absolutely FREE Valued at $375 Our Team Working For You FREE IMPLANT DISCUSSION Thank You Venice for Voting us One of the Best in Dental Implants & Dentistry adno = 54534974 adno=54534973 € 6-Resident Licensed Private Home € RN 24/7 365 Days € Memory Care & Hospice € Twice Daily Exercise & Walks € Family Home Setting Lovely & Traditional€ Ratio of Care Resident to Staff 2:1 www.TakeCareHomeHealth.com (941) 484-8844Lic. # HHA 21657096 | 299991405S S. W, RN, MBA, CEO & Owner S Twenty-two years of caring in our community. Locally nurse owned and family operated since 1995. r r dno=54534972 Discover why the local community has voted us the BEST OF THE BEST for eight years running!Best Assisted Living One of the Best in Memory Care Best Overall Assisted Living Community(941)408-2600A Residence of Legend Senior Living’Ten locations throughout Florida1600 Center Rd € Venice, FL 34292www.le g endseniorlivin g .com ALF#11714 adno = 54534970 Dont Miss this Special Offer!During this special event, you will receive... BEST OFVENICE Venice Gondolier SunF I R S T BEST OFV ENI C E Venice Gondolier SunF I R S T2015 Venice € Sarasota € Englewood | www.earresistiblehearing.comWinner of Best Place to Buy A Hearing Aid 7 Years in a Row! PROVIDED BY: 2018 Starkey. All Rights Reserved. 3/18 222474035 Not Valid for current patients. No obligation to purchase. Hearing screening must be completed, limit one per household, offer expires 4/30/2018.Like us on MUST R.S.V.P. Limited Seating 941-999-1511 Family Owned & OperatedLauren Pulsifer B.S., HAS, BC-HIS Chad Fonder, HAS, Hearing Aid Wearer Sue DeBauche, HAS, BC-HIS, 35 Years Experience Thank You Venice & GulfcoastFor Voting us the Best!Come Find Out Why we are the Best€ FREE hearing screening € FREE clean and check of current hearing aids € FREE examination of your ears to check for wax buildup € FREE demonstration of the latest hearing technologyVoted Best Place to Buy a Hearing Aid 2011, 2012, 2013, 2014, 2015, 2016, 2017 & 2018! Sarasota Finalist 2017 ad no=54534967 950 Pinebrook Road, Venice, FL 34285 www.HarborChase.comBest!theSimply1st place for Skilled Nursing!Schedule your visit and see why we were voted #1! Call 941-487-0437 today! ALF #8813 Venice adno = 54534971 Radiation Therapy Services, Inc On Behalf of Dr Letson & StaffThank You Venice For Voting Us The Best! T T F A division ofAmerican Board of Urology (941) 497-7700 Venice, FL 34285William M. Letson, Jr., M.D.,FACS a d no=5 4 5 3499 5 Thank you for voting ManorCare Health Services Venice a Best of Venice in the categories of Skilled Nursing and Nursing Rehabilitation Center. A Heartfelt Thanks manorcare.com/venice adno=54534969 Darren Edmunds, D.C. Erene Romanski, D.C. Dan Busch, D.C. Mark Carrano, D.C. THANK YOU VENICE! For Voting Twin Palms Chiropractic as Best Chiropractic Oce 9 Years in a Row! TWIN PALMS CHIROPRACTIC 808 Venice East 941-412-3800 a d no= 54534968 A fusion “tness spa oering the perfect blend of deep muscle toning, stretching and balance through Pilates and Barre.Bodybybarre.me 941.786.5955 PilatesWithRandi.com 941.223.6816Please check website for class detals, specials and schedule updates. thestudiovenice.com 941.203.9176 1952 S. Tamiami Trail Venice FL adno=54535265 Full-Service Independent Living with On-Site Healthcare3600 William Penn Way, Venice € JacarandaTrace.comCall For A Tour Today! (941) 408-2050Jacaranda Trace Is Venices Award-Winning Retirement Community! adno = 54535129 adno=54535851 Proudly serving the Venice areaNEW PATIENTS WELCOME Dr. Charles DavisDr. Brent BeyerDr. Frank LewickiComprehensive Dental Services, Plus Facial Esthetics1218 E. Venice Ave. | Venice, FL 34285 488.1075 | www.venicedentist.com 20175 Star Service adno=54534966

PAGE 8

8A SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018 adno=54535852 A Showcase of the Best Businesses Chosen by our Readers Best Medical Facility Thank you for voting us the BEST!VeniceRegional.com540 The Rialto Venice, FL 34285 941-485-7711Its our pleasure to have taken care of your healthcare needs since 1961. ad no= 54534975 Best Physical Therapy Rehabilitation & Physical TherapyVeniceRegional.comWere a team that provides individual care for individual needs. Venice Venice HealthPark Jacaranda Trace Englewood 621 Tamiami Trail S. 1221 Jacaranda Blvd. 3600 William Penn Way 900 Pine Street, Suite 222 Call 483-7753 or 486-6420 for more information. adno=54534976 Best Urgent/Walk In Care GulfCoastMedicalGroup.comVenice North Port Englewood SarasotaWalk in, pay less and feel better at any of our 5 convenient locations.For more information about Gulf Coast Medical Group, call 844-36MYDOC.1700 E. Venice Ave. 8431 Pointe Loop Drive 14575 S. Tamiami Trail 250 W. Dearborn Street 8383 S. Tamiami Trail a d no= 54534977 Outpatient Surgery Finalist VeniceRegional.com1201 Jacaranda Blvd. Venice, FL 34292Were proud to be among your top choices for outpatient surgery.For more information about the services oered at the Venice HealthPark, call 941-497-7800. adno = 54534978 Best Thrift Shop VeniceRegional.comThe Elephants Trunk Thrift Store 595 S. Tamiami Trail Venice, FL 34285 Shop € Donate € Free Pick-up Non-profit operated by the Hospital Volunteers of Venice. Open M-F 10 a.m. 4 p.m. & Saturdays 10 a.m. 2 p.m. For more information, call 941-483-3056. a d no=5 4 5 349 7 9 Hospital Volunteers of Venice!The Elephant's Trunk Thrift Store Monday Friday 10 am 4 pm, Saturday 10 am 2pmMONDAYShoes and Hand Bags 50% o TUESDAYAll books 50% o WEDNESDAYFramed Artwork 50% o THURSDAYTapes, CDs, DVDs, Records 50% o FRIDAYAll Clothing 50% o SATURDAYManager's Special!FREE PICKUP DELIVERY & Home Staging AVAILABLE 941-483-3056www.elephantstrunkthrift.com595 Tamiami Trail S. On the Island Next to Publix WEEKDAY SPECIALSThank You For Voting Us #1 Thrift Store 5 Years in a Row! In Appreciation, our o er to you 50% OFFAny One Non-Sale Item over $10O er Excludes Firm Items. Limit 1 coupon per person/per day. Not Valid with any other o er. Good Thru 8/1/2018adno=54533518 6 1 0 2 adno=54533531 #shesparkles adno=54535270 adno=54535885Gondolier SunVENICELOCAL NEWS COVER TO COVER € FLORIDAS NO.1 WEEKLY NEWSPAPER For The 24th Consecutive Year Readers Selected The BEST OF VENICE (941) 497-6331 | 2389 Tamiami Trl. S. | Venice www.ClassicCreationsJewelers.com Venices Finest Jewelry Store for over 35 years a d no=5 4 5 3 5 2 7 2 adno=54506681 1180 Jacaranda Blvd. Veni ce € 9414972273 4265 Tami ami Trai l, Pt Charlotte € 9417436644 WWW.MEDICALDEPARTMENTSTORE.COM Open MonFri 95, Sat 93. Retai l Sales Only. *Must present thi s ad for di scounts. Town & Country Plaza & 41S and Handcock I n wi th Publ i x, Pet Supermarket & West Mari ne ALL PORTABLE OXYGEN CONCENTRATORS 4 Wheel Walkers 2,3 & Infinite Position Models Custom Colors & Fabrics Hospi tal & Adj ustable Bed Packages ANY Scooter $ 2 0 O FF $ O FF *$ 350 O FF Wheelchai rs All Ultimate Sleep Chairs & Lift Chair Recliners $ 0 O FF $ O FF $ O FF Thank You Venice for Voting us Best Medical Health Care Supplies Turn Key Package Bed € Mattress € Bed Railsadno=54537381 Come Shop with Us!www.DicksShoes.comJennifer & Kathy Crisman 2 N ew L oc at io n s 235 M i a mi Av e. W 941-218-6770 251 V e n ice Av e. W 941-488-4999 Voted Best Place to Buy Shoes 17 Years in a Row!adno=54533513

PAGE 9

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 9A A Showcase of the Best Businesses Chosen by our Readers 941.485.3440 Your Complete Pool Care Professionals! e adno=54535266 adno = 54533523 "One Stop Shop" Dust Free Practices€ Design, Build Thru Completion € Cabinets/Vanities/Shelving € Media Room/3D Visuals € Plumbing Fixtures € Countertops: Granite Marble Quartz Etc. € Flooring: Tile Wood Laminates113 Milan Ave. East € Venice, FL 34285 € 941488 2284Lic#CBC-060218 € A Div. of Duyn Construction, LLC www.kbontheisle.com 40 Years Local Experience Voted Best of Venice since 2012 adno=54533522 Thank You Venice For Voting Us #1 Again!Your One Stop Painting Contractor For All Your Painting Needs Licensed & Insured € Free Estimates Serving Sarasota County For Over 40 Years!236 Tamiami Trail S € Venice, FL 34285(941) 488-0558 www.EricsPaintin g .net 2112 S. Tamiami Tr., Venice(2 doors south of AAA Travel) FURNITURE FOR EVERY ROOM OF YOUR HOME. FREE LOCAL DELIVERY(Limited Areas) 7 FAMILY OWNED & OPERATED SINCE 1961 adno=54535264 DIRTY CARPET Is What You Have Unless Cleaned By Gulf Coast! GOT MOLD? Use Only A State Licensed Professional As Required! Furniture & Drapery Cleaning € Tile & Grout Cleaning 24-Hr Water Removal € FREE Mold Inspection € Airduct Cleaning Oriental & Area Rug Cleaning 100% Guarantee State License MRSR30 www.gcclean.com VENICE 941-488-0000 SARASOTA 941-365-1556 PT CHARLOTTE 941-629-9954 adno=54535268 2017 2017 24 Hour ServiceVoted #1 for 4 Years in a Row adno = 54533510 Simply The Best! Commercial & Residential Roo“ ng 941-480-9700 3479 Technology Dr North Venice, FL 34275 www.MasterCraftRoo“ ng.com adno = 54535131 Thank You for Voting Us #1 Nursery/Garden Center12 YEARS IN A ROW!Thousands of Plants to Choose FromWWW.MRTLAWNANDGARDEN.COM5175 SR776 € Venice € 941-493-1293 Open 7 Days a Week: Mon-Sat 8:30-5:30 € Sun 9-5 Just South of Jacaranda Blvd. on SR776. adno=54535267 ALL GLAZED POTTERY BUY 1 GET ONE 1/2 PRICE 2017 adno=54531988 adno=54533548 Southwest Floridas Premier Real Estate MagazineView current and past editions online. adno=54535853

PAGE 10

10A SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018 A Showcase of the Best Businesses Chosen by our Readers adno=54535886Gondolier SunVENICELOCAL NEWS COVER TO COVER € FLORIDAS NO.1 WEEKLY NEWSPAPER For The 24th Consecutive Year Readers Selected The BEST OF VENICE adno=54535269Fine Furnishings For Your Home and Patio751 U.S. 41 BYPASS S. VENICE 1/2 MILE SOUTH OF VENICE AVE.(941)484-3313www.RattanWickerAndCane.comThank YouVoted 2012, 2013, 2014 & 2015 Best Patio Furniture! Seats € Carpets € Convertible Tops € Custom Interiors € Headliners Bimini Tops € Boat Covers € Full Enclosures & More Leather € Fabrics € Vinyl € Embroidery € Laser Leather Engraving 941-484-4227111 Corporation Way #E Venice, FL 34285Uni q ueU p holster y FL.com Personal € Commercial € Repairs € Restorations adno = 54535271 Carpet € Ceramic € Laminate Hardwood € Vinyl € Area Rugs All You Need To Know About FloorsŽFinancing Available For Quali ed CustomersTruck Mounted Cleaning Division Carpet € Tile € Furniture € Restoration WE SELL IT € INSTALL IT € MAINTAIN IT825 E. Venice Ave. € Venice Best Of Venice 2003-2016941-488-1810www.mcpcolortile.com HOURS: MONDAY-FRIDAY 8-5 € SATURDAY 9-2 adno=54535133 2017 adno = 54535134 a d no=5 4 5 3 5 891 Best of Venice Business of the Year WinnerCongratulations toVenice Pier GroupFins at Sharkys, Sharkys on the Pier, Snook Haven adno = 54533511 adno = 54535132 OPEN MON-FRI 7:30 AM 6:00 PM € SAT 7:30 AM 5:00 PM € CLOSED SUNBefore giving the key to the one you love, Give the key to the one you trust." 2015 AUTO REPAIR SHOPS, INC.Locally Owned Family BusinessesVENICE ISLAND485-5823913 Tamiami Trail S.VENICE497-20001841 Tamiami Trail S. FLEET SPECIALIST 24 HOUR373-5600ENGLEWOOD475-58381601 S. McCall Rd. adno=54533524BEST AUTO REPAIR SHOP BEST TRANSMISSION REPAIR BEST BRAKE REPAIR BEST TIRE STORE BEST OIL CHANGES adno=54535854

PAGE 11

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 11A A Showcase of the Best Businesses Chosen by our Readers Thank You For Voting Us One of the BestTitle & Closing Solutions Designed to Meet Your Needswww.cemotitle.com 941.485.11101000 S. Tamiami Trail, Venice FL 34285 Customer satisfaction and clear marketable title are our top priorities adno = 54533810 adno=54532134 941.488.6644Best Independent Real Estate Company 499 Derbyshire Dr Venice 941-496-4653 admin@pelicanpointeclub.com € PelicanPointeClub.com Thank You For Voting For Us a d no=5 4 5 30090 Voted #1 Home Inspection Company 5 years in a rowHOME INSPECTIONS941-493-4334www.swfhi.comCelebrating 15 Years in Business ServingManatee, Sarasota & Charlotte Counties adno = 54535130 VOTED #1 Mortgage Company 14 years in a row MORTGAGE BANKING IS OUR BUSINESSWe Finance...1062 East Venice Ave. € Venice, FL 34285PH (941)485-4222 € FX (941)485-4223www.GulfsideMortgageServices.com888-960-6850 NMLS#189233Same Day Approval With No Application Feesadno=54535128 Powered by THE MORTGAGE FIRM NMLS 189233 GULFSIDE MORTGAGE SERVICES € Conventional € FHA € VA € Jumbo € Reverse Mortgage € HARP II Re“ nance € First Time Time Buyers € USDA 100% Financing € Condos (Conforming & Non-Conforming) adno=54513876 2017a d no=5 4 5 3213 5 REALTOR Thank You Venice!Lueanne Wood, PAI'm the Real Estate Agent for You! B uying or Selling,#1 AGENT IN VENICE 2017Call Anytime(941) 483-1663 2017 OVER $24 MILLION SOLD IN 2017 adno = 54533807 Based on information from the My Florida Regional Multiple Listing Service, Inc. for the period 1/17 through 12/31/17. This information may or may not include all listed, expired, withdrawn, pending or sold properties of one or more members of the My Florida Regional Multiple Listing Email: lueannewd@cs.com Website: lueanne.com211 S. Tamiami Trail, Downtown Venice Southwest Floridas Premier Real Estate MagazineView current and past editions online. adno=54535888Gondolier SunVENICELOCAL NEWS COVER TO COVER € FLORIDAS NO.1 WEEKLY NEWSPAPER For The 24th Consecutive Year Readers Selected The BEST OF VENICE adno=54535855 adno=54533525 Thank You Venice for the Love! Venice Day Spa941-488-3674 201714 years in a row!509 S Tamiami Trail, Venice, FL 34285www.venice-dayspa.com#1 Day Spa #1 B eauty & Cosmetics adno=54533527

PAGE 12

12A SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018 LEGAL NOTICES NOTICE OFSALE30 NOTICE IS HEREBY GIVEN THAT Simply Self Storage Osprey, LLC D/B/A SIMPLY SELF STORAGE LO CATED AT 660 S. Tamiami Trail, Osprey, FL INTENDS TO SELL OR OTHERWISE DISPOSE OF THE PERSONAL PROPERTY DESCRIBED BELOW TO ENFORCE A LIEN IM POSED ON SAID PROPERT Y UNDER THE FLORIDA SELF STOR AGE FACILITY ACT STATUTES (83.801-83.809). THE PUBLIC SALE OR OTHER DISPOSITION OF THE FOLLOWING PROPERTY WILL TAKE PLACE (UNLESS OTHERWISE WITHDRAWN) VIA AN ON-LINE AUC TION AT WWW. STORAGE TREAS URES COM ON 6/10/18 BEGINNING AT APPROXIMATEL Y 1:00 P.M. EST AND CONCLUD ING ON 6/14/18 AT APPROXI MATELY 1:00 P.M. EST. THIS PUBLIC SALE WILL RESULT IN THE GOODS BEING SOLD TO THE HIGH EST BIDDER. CERTAIN TERMS AND CONDITIONS APPLY: 2038 Diane Griffith 2078 Sandra Stinson Publish: May 30; June 6, 2018 361847 3580284 NOTICE OF PUBLIC SALE : FLAGSHIP TOWING & AUTOMOTIVE gives Notice of Foreclosure of Lien and intent to sell these vehicles on 06/18/2018, 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. 1GNDT13X13K155020 2003 CHEVROLET Publish: June 6, 2018 123005 3584351 WORKSHOPS34 P u bli c N ot i ce A public workshop will be held to discuss a pro posed Rezoning, Special Exception, and Site & Development Plan for a 2.34 +/acre parcel located at 3507 Knights Trail, V enice, FL 34285. This is not a public hearing. The purpose of the workshop is to inform the neighbor ing residents of the nature of the project, to solicit suggestions and com ments, and discuss the proposed concept plan. The workshop will be hel p on Thursday, June 21, 2018 at 5:30 PM, at V enice City Hall, Commu nity Room #114, 401 W. Venice Ave., Venice FL. Publish: June 6, 2018 312473 3584293 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! ADVERTISE In TheClassifieds! The Sarasota County Sheriffs Of“ce cited eight local store clerks for selling alcohol to a minor during a recent undercover operation by the Juvenile Alcohol Task Force in partnership with the Florida Department of Business and Professional Regulation-Alcoholic Beverages and Tobacco. Personnel visited 40 stores throughout Sarasota County between May 31 and June 1. Clerks at all eight locations were given a misdemeanor Notice to Appear citation. The following businesses were found to be in violation of the law against selling alcohol to a person under 21: € Speedway, 1241 North Tamiami Trail, Nokomis € Wawa, 2344 South Tamiami Trail, Venice € Mobil/7-Eleven, 1242 Jacaranda Blvd., Venice € 7-Eleven, 3156 Clark Road, Sarasota € Discount Liquor & Spirit, 2240 North Tamiami Trail, Nokomis € Shell, 2800 Bee Ridge Road, Sarasota € Marathon, 2791 Bee Ridge Road, Sarasota The remaining 32 stores in Sarasota, Venice, Osprey and Nokomis were in compliance and will receive a letter to commend owners and employees for helping reduce the sale of alcohol to minors. Summer break is a common time of year for underage students to purchase and consume alcoholic beverages. By facilitating these operations, establishments are reminded of compliance with the law which reduces the chance of illegally selling to a person underage.Brawl with injuries reportedA man said he went to retrieve his belongings from a garage around midnight when he was attacked by other tenants. According to a Sarasota County Sheriffs Of“ce report: On June 2, at 11: 15 p.m., deputies responded to a residence in the 100 block of Temple Road in South Venice regarding a battery with injuries. The victim told deputies his girlfriend had been staying at the residence for the past few days and invited him to collect his personal belongings. He was in the garage doing just that when he was allegedly confronted by another man, later identi“ed as Travis Costello, 44, and Costellos girlfriend, who were also living on the property in a trailer. They had just arrived home from a grocery store and went to investigate the garage. They yelled at the victim and told him to leave. An all-out brawl ensued. By the time it was all over, all three were bloodied. The victim threw a bottle at one of his alleged attackers, causing a cut, and punched out some teeth on the defendant. They both went to Venice Regional Bayfront Health for treatment of their injuries. The victim was so bloodied he was unable to complete a written statement because blood kept getting on the paper, according to the report. Costello was determined to be the aggressor. He was arrested and charged with aggravated assault, battery causing bodily harm and a probation violation. Hes in the county jail on $10,000 bond. The Venice Police Department reported the following arrests: € Christy Terrell, 38, 3100 block of Shamrock Drive, Venice. Charges: false ID given to law enforcement, driving without a valid license. Bond: $620. € Melissa Robson, 52, 1300 block of Brookside Drive, Venice. Charge: DUI. Bond: $500. € Jennifer May, 39, 600 block of Neponsit Drive, Venice. Charges: three counts of aggravated assault, criminal mischief (property damage), burglary. Bond: none. € Marielle Nicholls, 29, 400 block of Kunze Road, Venice. Charge: DUI. Bond: $500. The Sarasota County Sheriffs Office reported the following arrests: € Steven Blake, 31, 1600 block of Thomas St., Englewood. Charge: fraud through swindling. Bond: $1,500. € Ian Bowling, 21, 1000 block of Myrtle Ave., Venice. Charge: probation violation. Bond: none. € Kyle Freeland, 26, 20400 block of Grand Lago Drive, Venice. Charges: two counts of probation violation. Bond: none. € Jason Hunter, 47, 200 block of North Ravenna Drive, Nokomis. Charge: battery on a person 65 years or older. Bond: $1,500. € Kelley Piediscalzo, 39, 100 block of Davinci Court, Nokomis. Charge: Charlotte County warrant for violation of proba tion. Bond: none. € Justin Rettel, 32, 1400 block of Southwest Plum Drive, Arcadia. Charges: unarmed burglary of an unoccupied dwelling, petty theft, property damage. Bond: $8,120. € Drew Tilson, 28, 600 block of Bristol Lane, Nokomis. Charges: two counts of probation violation. Bond: none. € Joseph Vercheski, 37, 100 block of N. Portia St., Nokomis. Charge: probation violation. Bond: none. € Eric Warnelo, 33, 100 block of Avenida de Bahia, Nokomis. Charge: probation violation. Bond: none. € Brett Bobrzynski, 28, 3800 block of Woodmere Park Blvd., Venice. Charges: DUI, two counts of resisting an ocer without violence. Bond: $1,500. € Mandy Grant, 27, 200 block of E. Venice Ave., Venice. Charges: contempt of court (failure to appear), probation violation. Bond: none. € Dustin Nagy, 34, 500 block of Center Road, Venice. Charge: knowingly driving while license suspended or revoked. Bond: $120. € Isaac Massry, 55, 200 block of Algiers Drive, Venice. Charge: Manatee County warrant for aggravated assault. Bond: none. € Jeery Pierson, 59, 2200 block of Sandlewood Drive, Venice. Charge: contempt of court (violation of protection order). Bond: $50,000. € Danielle Reeb, 30, no address provided. Charge: domestic battery. Bond: $2,500. € Matthew McBreen, 27, 500 block of Shetland Circle, Nokomis. Charge: contempt of court (failure to appear). Bond: $2,500. The North Port Police Department reported the following arrest: € Mandi Grant, 27, 200 block of Venice Blvd., Venice. Charges: two counts of contempt of court. Bond: none. „ Compiled by News Editor Greg Giles and Lauren CoffeyArea stores cited for alcohol sales to minors 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 and guilt or innocence is determined by the court system.*Provider may also accept/contract with other plans. Humana is a Medicare Advantage HMO, PPO and PFFS organization with a Medicare contract. Enrollment in any Humana plan depends on contract renewal. The provider network may change at any time. You will receive notice when necessary. Other providers are available in our network. Humana Inc. and its subsidiaries (HumanaŽ) do not discriminate on the basis of race, color, national origin, age, disability or sex. English: ATTENTION: If you do not speak English, language assistance services, free of charge, are available to you. Call 1-855-882-4341 (TTY: 711). Espaol (Spanish): ATENCI"N: Si habla espaol, tiene a su disposicin servicios gratuitos de asistencia lingstica. Llame al 1-855-346-7988 (TTY: 711). (Chinese): 1-855-882-4341 (TTY: 711). Y0040_GHHJLCKEN_18 Accepted1-855-882-4341 (TTY: 711) Call a licensed sales agent to see if youre eligible to enroll today. 8am … 8pm, seven days a week Espaol? 1-855-346-7988 (TTY: 711) of a Humana Medicare Advantage plan today! 4125 S. Tamiami Trail, Suite 2 Venice, FL 34293 9am to 5pm Rose Bez, M.D. Discover what true teamwork in healthcare looks like.Humana is pleased to welcome Rose Bez, M.D. as part of the EliteHealth family. adno=50538010

PAGE 13

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 13A You ChooseNO MORE BATTERIESAn alternative to traditional hearing aids.Introducing Audo B-RThe quickest charging, longest lasting, rechargeable hearing aid ever.The “rst lithium-ion rechargeable hearing aid.We insert itƒ You forget it. Introducing the new€ No batteries to change € Sleep with iti€ Exercise with iti€ One of the Best Sounding Hearing Aids € Always Connected NEWEST LYRIC TECHNOLOGY! NOW AVAILABLE! NEW rechargeable hearing aid! 24 hours of hearing with one simple charge.iiSPECIAL EVENT JUNE 4th-8thAbsolute ly FREEYoure Try Either For 30 Invited! Hearing Aid DaysSEE INSIDE FOR DETAILSINSERTABLE or RECHARGEABLEadno=50536549

PAGE 14

14A SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018 FREE 30-Day Clinical Trialof Lyric users would recommend Lyric to a friend or loved oneiii € 100% Invisible € Clear, Natural Sound € No Daily Hassles € No Batteries to ChangeLyric is the worlds only 100% invisible, extended-wear hearing device you can wear 24/7 for months at a timev. 88% of Lyric users agree that Lyric comes close to giving them their natural hearing back.iv 90% of Lyric users agree that their communication with friends and loved ones has improved since getting Lyric.iv and most HMOs 93% Call today for detailsabout your 30-Day FREE trial during this event.As seen on: InsertableSARASOTA NORTH 2807 University Pkwy. (University Walk Publix Plaza)941-822-8919VERO BEACH 5445 20th St. Unit 102(Between Applebees & Walmart)772-774-8208INDIAN HARBOUR BEACH 220 E Eau Gallie Blvd.321-610-8970ORMOND BEACH 1474 W Granada Blvd. Ste. 420386-256-3974WINTER GARDEN/ OCOEE 13750 W Colonial Dr. Ste. 330407-745-4594THE VILLAGES/ LADY LAKE 877-B N US Hwy. 441352-259-5855GAINESVILLE 4051 NW 43rd St. Ste. 31352-371-8244LYRIC ONLY AVAILABLE ATadno=50536550

PAGE 15

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 15A Other Digital Specials 100% Digital CIC(Completelyin-Canal) Fits up to 40 db LossWAS $995 100% Micro CIC(Completelyin-Canal) Fits up to 40 db LossWAS $1995100% Digital Open-Fit BTE(Open Fit Behind-theEar) Fits up to 40 db LossWAS $995 100% Digital ITE(In-the-Ear) Fits up to 40 db LossWAS $795NOW $295NOW $295NOW $395NOW $595 Rechargeable. Charged up+. Ready-to-go.NOW AVAILABLERechargeable Phonak Audo B-R hearing aid. Enjoy 24 hours of hearing with one simple chargeii. earingaid NEW RECHARGEABLE HEARING AID with built-in lithium-ion batteryAutomaticWhen your hearing aid adapts to every sound automatically.Zoom RevolutionImagine zooming in any voice, wherever its coming from. Hear every passenger clearly while driving and hear a single conversation in a noisy restaurant. REMOTE PROGRAMMING in the comfort of your home or oce. Available in the U.S. at Introducing Audo B-R from with APPOINTMENTS ARE LIMITED WWW.FLORIDAMEDICALHEARING.COM TITUSVILLE 3267 Garden St. (Publix Plaza)321-267-4222MELBOURNE/ PALM BAY/ THE BEACHES220 E. Eau Gallie Blvd.321-610-8970MELBOURNE/ SUNTREE/VIERA6300 N Wickham Rd. (Centre at Suntree)321-610-7972MERRITT ISLAND 800 E. Merritt Isl. Cswy. (Corner of 520/ Sykes Cr.)321-735-4942772-774-8208VERO BEACHSR 60 (Between Applebees & Walmart)772-878-5534PORT ST. LUCIEThe Shoppes at St. Lucie West Publix Plaza 772-232-6800JENSEN BEACH/ PORT ST. LUCIE EAST4203 NW Federal Hwy (Publix Plaza across US1 from BJs) 772-320-9948STUART SOUTH5851 SE Federal Hwy (Cove Shopping Ctr Publix Plaza)adno=50536551 Venice/North Port/ Englewood4250 South Tamiami Trail 941-496-7600Port CharlottePublix Plaza19451 Cochran Blvd, Suite 200 941-235-2480South Sarasota/ North Venice/Siesta KeyPublix Plaza Stickney Point Entrance6529 S. Tamiami Trail, 941-925-0022(on the side of Stein Mart building)Sarasota/Bradenton Lakewood RanchUniversity Walk Publix Plaza 2807 University Parkway 941-822-8919Punta GordaPublix Plaza at e Crossings 2310 Tamiami Trail, Suite 3109 (Across from Gettel Auto) 941-575-5611BradentonPublix Beachway Plaza 7216 Manatee Ave,. W 941-254-7476Sun City Center1509A Sun City Center Plaza 813-634-2781

PAGE 16

16A SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018 Real Ear Measurements allow the clinician to measure and record the patients hearing aids performance while they are actually being worn.It is important to have your hearing checked at least once a year. Our Video Otoscope can detect if ear wax may be the reason you are experiencing hearing diculty.FREEHEARING AID CHECK UPFREEHEARING EXAM & CONSULTATION NO OBLIGATIONFREEVIDEO EAR SCAN MAKES SURE ITS NOT EAR WAX 5-DAY SPECIAL EVENT We Provide These FREE Services Monday, June 4th through Friday, June 8th Do you need a hearing test? Take this simple quiz to “nd out. DOCTOR OF AUDIOLOGYCall Today for a FREE Evaluation & Trial at this Event!No Cost. No Obligation. Dan Troast, AuD iLyric is water resistant, not waterproof, and should not be completely submerged under water. iiExpected results when fully charge. Includes up to 80 minutes wireless streaming time. Please refer to www.phonakpro-us.com/evidence. iiiBased on results from two surveys totaling 109 patients who had worn Lyric for at least 30 days. ivBased on results from a survey totaling 111 patients who had worn Lyric for at least 30 days. vIndividual replacement needs may vary. Duration of device battery life varies by patient and is subject to individual ear condi tions. See a Lyric Provider to determine if Lyric is right for you. Individual patient results may vary. Lyric, Distributed by Phonak, LLC 2017. Phonak, LLC All rights reserved. MSXXXXXX 873DBM31A TITUSVILLE 3267 Garden St. (Publix Plaza)321-267-4222MELBOURNE/ PALM BAY/ THE BEACHES220 E. Eau Gallie Blvd.321-610-8970MELBOURNE/ SUNTREE/VIERA6300 N Wickham Rd. (Centre at Suntree)321-610-7972MERRITT ISLAND 800 E. Merritt Isl. Cswy. (Corner of 520/ Sykes Cr.)321-735-4942772-774-8208VERO BEACHSR 60 (Between Applebees & Walmart)772-878-5534PORT ST. LUCIEThe Shoppes at St. Lucie West Publix Plaza 772-232-6800JENSEN BEACH/ PORT ST. LUCIE EAST4203 NW Federal Hwy (Publix Plaza across US1 from BJs) 772-320-9948STUART SOUTH5851 SE Federal Hwy (Cove Shopping Ctr Publix Plaza) 2017 FlaglerCounty READERS CHOICE 2017 Award Winning Hearing CentersFlorida Medical Hearing Centers 47 LOCATIONS IN FLORIDA If you answered Yes to two or more of these questions, you may have hearing loss. Call Florida Medical Hearing Centers now; we can help.Yes No Do you hear, but not understand?Yes No Do you overuse the word, What?ŽYes No Do you turn the TV up too loud for others?Yes No Do you “nd it hard to hear in noisy places?Yes No Do you have trouble understanding song lyrics?adno=50536552 Venice/North Port/ Englewood4250 South Tamiami Trail 941-496-7600Port CharlottePublix Plaza19451 Cochran Blvd, Suite 200 941-235-2480South Sarasota/ North Venice/Siesta KeyPublix Plaza Stickney Point Entrance6529 S. Tamiami Trail, 941-925-0022(on the side of Stein Mart building)Sarasota/Bradenton Lakewood RanchUniversity Walk Publix Plaza 2807 University Parkway 941-822-8919Punta GordaPublix Plaza at e Crossings 2310 Tamiami Trail, Suite 3109 (Across from Gettel Auto) 941-575-5611BradentonPublix Beachway Plaza 7216 Manatee Ave,. W 941-254-7476Sun City Center1509A Sun City Center Plaza 813-634-2781

PAGE 17

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 17A SPORTSCONTACT US SPORTS 941-207-1107 SUN NEWSPAPERS With the performance that Venice baseballs pitchers put on all season, and especially in the FHSAA State Tournament, its hard to imagine where the Indians would be today without their talented hurlers. Led by ace Orion Kerkering, the Indians pitchers dominated the competition in the 2017-18 season. Along with Kerkerings 15-7 record, 0.967 ERA and 113 strikeouts in 84 2/3 innings, starting pitcher Danny Rodriguez turned in a stellar season with a 10-7 record, 1.35 ERA and 84 strikeouts in 62 innings pitched. Last week the duo pitched 10 of Venices 14 innings on their way to a 7A State Title that included a complete-game showing from Kerkering in the state semifinals against Doral Academy. The lights-out pitching was sorely needed, as Venice would have scored just five runs across 14 innings if not for a nine-run outburst in the second inning of the state semifinals. Backed with such a comfortable cushion, Kerkering shut down any chance of a Firebirds comeback. The junior righthander didnt allow a hit until the final inning and struck out 10 batters over his five innings in the 11-1 mercy-rule win. Listen, if you can get that guy through the first inning, he dominates from then on,Ž Venice baseball coach Craig Faulkner said. He doesnt give up 90 feet very easily. Hes stingy with baserunners. He battles on the mound. Hes got three pitches he throws for strikes and its hard to square anything up on a guy who throws in the upper 80s and keeps the ball down in the zone. Its really fun calling pitches for a guy like that and we have a good defense behind him.Ž Kerkering uses a quick-spinning slider and a curveball to trick hitters, while Rodriguez finds success by setting up a devastating changeup with his fastball. Together, the two combined to hold state tournament opponents to two runs on four hits and seven walks over their 10 innings pitched. However, while Kerkering was supplied with 11 runs of support, Venice could only muster one run of backing for Rodriguez. I was trying to get ahead of batters, just trying to give my team a chance to stay in the game and win,Ž Rodriguez said of reaching his pitch count limit of 105 after five innings. With Rodriguez done, that meant Faulkner had to turn to his bullpen to hold on for a state title. His two choices were junior righthander Clay Callan and left-handed senior Reese Jackowiak. In 20 1/3 innings, Callan owned a 3.09 ERA and 29 strikeouts to six walks while Jackowiak pitched to a 1.57 ERA with 22 strikeouts and five walks in 26 1/3 innings. Going with a new look after using his two right-handers, Faulkner opted to bring in Jackowiak to finish the game. The senior responded to the pressure, striking out six Patriots in four scoreless innings for the victory. I came to the game today like it was a normal day, ready to throw no matter what,Ž Jackowiak said minutes after Venices state title win. If its a championship game, if its a regular game, I come in with the mentality to get the job done.Ž Looking at next season, Venice can hope to expect much of the same from its pitching staff. With only the loss of Jackowiak to graduation, Faulkner and the Indians should return nearly their entire staff while also looking to add a new face or two to the bunch. And when you have two pitchers who can hold the opposition to a single run in each of their starts, hitting is simply a bonus. (Kerkering has) pitched a lot of games with only one runs or two runs of support, but he has an earned run average around 1.00, so he doesnt give up a whole lot,Ž Faulkner said. So when you give him nine runs, hes closing that door and theres no coming back.ŽEmail: vportell@venicegondolier.comIndians rode pitching to championship SUN FILE PHOTO Pitcher Danny Rodriguez started the 7A State Finals for Venice and gave up one run over his ve innings of work in the Indians 3-1 extra-innings win over Pace. SUN FILE PHOTO Orion Kerkering pitched ve innings of one-hit ball on Wednesday against Doral Academy to send Venice to the 7A State Finals. By VINNIE PORTELLSPORTS EDITOR PHOTOS PROVIDED BY VENICE LITTLE LEAGUE The 8-to-10-, 9-to-11and 10-to-12-year-old Little League all-star teams pose with the Kona Ice truck and a donation check for Venice Little League. The Venice Little League all-star season will begin on June 15.The Venice Little League all-stars have been selected for the 8-to-10-year-olds, 9-to11-year-olds and 10-to12-year-olds as the path to Williamsport begins for Venice on June 15. Beginning with the 9-to-11-year-olds team, Venice will kick off Little League District 16 play at Atwater Park in North Port against Sarasota American. The double-elimination tournament will feature four teams for the 8-to10-year-old teams and “ve teams for both the 9-to-11-year-olds and the 10-to-12-year-olds. The tournament is scheduled to last through June 22-23 for the two younger groups, with the championship game for the 10-to-12-year-olds scheduled for July 1. If a Venice team can “nish as the winner of the District 16 group, it will advance to Sectionals at Twin Lakes Park in Sarasota. The 8-to-10year-olds team is Zachary Allaire, Gavin Capps, Peyton Gomez, Trace Halback, Brock Hupp, Carter Kunz, Jaxson Kunz, Remington LaMere, Dasan Novo, Gabe Preece, Jett Steinert, Braeden Tinker, Bryce Turner and Tanner Wright. The 9-to-11-year-olds team is Harrison Adams, Brendan Angebranndt, David Debrule, Jobe Fish, Carson Judd, Ty Lanham, Mason McCandless, Michael OConnell, Reid Plough, Allen Pomerleau, Jackson Scott, Logan Stephens, Danny Stevens and Tommy Wolcott. The starting nine for the Venice Little League 10-to-12-yearolds all-star team appears below. The 10-to-12-year-olds not pictured are Kai Cameron, Mike Mowduk, James Reiff, Joel Vasquez and Nathan Winterhalter.Venice Little League all-stars chosen for upcoming touramentSTAFF REPORT BILLY KRAUSE BRADLEY HENSON DAVID KRAFT JACKSON LUCAS KYLE BECHTOLD JOSEPH FRYE LUCAS MCCANDLESS TANNER JACKSON TY HARVEY CONGRATULATIONS Venice High School! Home of the Indians 2017-18 School Year Team State Titles Girls Volleyball Football Baseball 941-493-7441 VENICE SHOWROOM1734 S. Tamiami Trl. Venice Individual State Champions Kristen Nutter Girls Swimming Lauren Stone Girls Wrestling Dan Stone Boys Wrestling www.ManasotaOnline.comadno=54535291

PAGE 18

18A SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018 *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the minimum payment that would be required it 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 cardholde rs should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or clearance items, sales tax, 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 NO INTEREST UNTIL JUNE 2019. SAME DAY PICK UP OR NEXT DAY DELIVERY! On Purchases $300 or more with Furniture Warehouse credit card made between June 6, 2018 and June 5, 2019. Interest will be cha rged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by June 2019. Minimum Monthly Payments required. www.furnwarehouse.com www.furnwarehouse.com CAMPAIGN TO END SUMMER HUNGERSchool Is Out And Summer Hunger Begins! k n a B d o o F s h t i a F l l A s e i t n u o C o t o S e D a t o s a r a S 3 3 3 6 9 7 3 1 4 9 y t n u o C e e t a n a M f o k n a B d o o F y t n u o C e e t a n a M 5 3 2 t x e 5 5 6 4 7 4 7 1 4 9 k n a B d o o F n i p a h C y r r a H y t n u o C e t t o l r a h C 7 0 0 7 4 3 3 9 3 2 Stunning SofaThis stunning sofa offers unquestionable value, style and comfort. Sleeper, love seat and correlated chair available.$399Sofa Coastal Florida-Styled SofaOffers style, comfort and a price that will not break the bank. Correlated chair and sleeper available.$499 SPECIAL PURCHASE SPECIAL PURCHASE 5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599 SPECIAL PURCHASE SPECIAL PURCHASEYour ChoiceAccent Chest$199 COME BUY & SAVE BIG!!! $50 OFFany Purchase over $499$100 OFFany Purchase over $999$200 OFFany Purchase over $1999$300 OFFany Purchase over $2999$400 OFFany Purchase over $3999$500 OFFany Purchase over $4999 Dual Reclining SofaYou have it all here! Style, comfort and unquestionable value! Dual reclining sofa upholstered in 100%Micro Fiber fabric. Power options available.Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$499$799 SPECIAL PURCHASE SPECIAL PURCHASEContemporary Sofa & LoveseatBeautiful & distinctive sofa and loveseat group upholstered in durable 100% microber fabric. Style, Comfort, and Value.$599 FINAL DAYS! WEDNESDAY AND THURSDAY ONLY!Join us in helping stock our local food banks. Bring in 4 cans of food and receive the following discounts!Sofa & Loveseat If You Miss This Sale, You May Still Donate By Calling SPECIAL PURCHASEStunning Coastal Tropical Style SofaWill enhance any home! Comfort, style and value. Sleeper and correlated chair also available.$499Sofa SPECIAL PURCHASEBedroom adno=54536153

PAGE 19

VENUE 3B OPINION 6B COMICS/PUZZLES 2224BWEDNESDAY June 6, 2018 CONTACT US KIM COOL FEATURES EDITOR 941-207-1000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN After just six days of ticket sales, the annual show performed by students of Attitudes in Dance was a near sell-out. A third performance has been added at 2 p.m. Sunday, June 10 at Venice Theatre, 140 W. Tampa Ave., Venice. The show opens Friday, June 8 at 7 p.m. The second performance will be a matine on Saturday, June 9 at 2 p.m. followed by the evening performance on Saturday at 7 p.m. but was near sell-out at presstime. Variety sets this show apart. The variety derives from the depth of experience of the creative personnel behind the show and the talent of the students. Choreographed by director Connee Winslow and associate director Renata Gaona, the fastpaced annual presentation is a showcase of the AttitudesŽ student classes in jazz, tap, Irish step, pointe, theater, hip hop, techno, contemporary, ballet, aerobics, lyrical dance and Cecchetti. This years production, Let Me Hear Your Hands Clap,Ž offers a variety of music and dances that should have the audience clapping their hands and even dancing in their seats. Winslow began dancing at age 5 in Cleveland, Ohio. She was the child prodigy of Sergei Poppleoff of the Moscow Ballet, performed on TV and stage and was the youngest member of the Cleveland Music Carnival (a professional summer musical theater company in a tent) at the age of 16. By 11, Winslow was a professional dancer with appearances on the original Mickey Mouse Club and on the old Jackie Gleason television show, and more. The past 35 years, she has taught in Venice. Many of her students have gone on to dance in college and professionally. Renata Gaona, co-artistic director, began her dance career 33 years ago as a classical ballet and jazz dancer in her native Brazil. She majored in classical ballet in 1985 and graduated in physical education in 1991. She has spent more than 20 years working as a jazz choreographer and won the ENDA prize for the Best Jazz Group in Brazil in 1989. She worked as a jazz instructor at the RT Academy in Brazil and eventually became that studios director. She is an instructor and choreographer at Attitudes. Instructor Gillian Appeli began studying Irish Dance with Arthur Burns in Ireland when she was 3. Within 6 months, she was competing and winning awards. After moving to the United States, she studied at The Butler School and competed nationwide, winning many awards for singing and dancing. She is the owner of the Irish Dance Academy in Osprey. Instructor vvSonja Rose Romanski is a product of Attitudes in Dance, Talent behind the talent brings Attitudes to lifeBy BECKY SHULTZGUEST WRITER PHOTOS PROVIDEDThe Attitudes in Dance Corps de Ballet is always a favorite in the annual show. Kinsey Hill will perform a solo number in the Attitudes in Dance recital June 8-10 at Venice Theatre.TALENT | 2 The Sarasota Film Festival has become a year-round event in many ways. While selected “lms are presented during the annual 10-day event in April each year, the cameras continue to roll throughout the year. Currently the yearround SFF educational program is moving into high gear with an extensive summer camp program for young people (ages 7-17) in the area. Every week, camp participants in the full-day program will make a new short “lm while working in different roles on the crew. They will have opportunities as writers, production designers, editors, cinematographer, director, producer and actor. A half-day program for those unable to be there all day is available. The educational program includes screenings and discussions of ageappropriate “lms. Making “lms is a great way to spend the summer. It will spark Filming and festival-going on tap PHOTO PROVIDEDKathryn LaDu, center, hosted two South Africans in her home for the 2014 International Theatre Fest at Venice Theatre. She said she remains in touch with both via email and Facebook.KIM COOL KIM | 2When a Florida Studio Theater production is directed by Kate Alexander, I expect it to be excellent. That is exactly what we got at Friday nights presentation of FSTs production of Always ƒ Patsy Cline,Ž by Ted Swindley. Patsy Cline (Meredith Jones) became a country music legend in her own time, despite having a career cut short by a fatal plane crash when she was just 31. The songs she made famous are as meaningful today as they were in her era „ songs like Back in Babys Arms,Ž Walking After Midnight,Ž I Fall to Pieces,Ž Crazy,Ž and Sweet Dreams.Ž Jones bears a striking resemblance to the singer, in both looks and voice. Clines biggest fan, Louise Seger (Susan Greenhill), “rst heard Patsy on the old Arthur Godfrey show in 1951. Then she dropped out of sight,Ž Louise said. Years later, Seger heard that voiceŽ on the radio. Cline was in Houston. I called that man at the station four-“ve times a day,Ž Seger said. Some months passed by, and Cline showed up in Houston to perform at a little club on the outskirts of town. Louise not only wanted to hear her, she got to meet her, helped improve the deal Cline had with the club manager and ended up as a friend. The story of that friendship, which was cut short by the plane crash that took Clines life in 1963, is the meat of this captivating show. Greenhill, a talented character actor, has performed many a memorable role at FST, including that of Dr. Ruth in Becoming Dr. Ruth.Ž Consider an actress who can portray Dr. Ruth so realistically and then also portray a simple Texas housewife who becomes obsessed with the voice of Cline. Greenhill uses every bit of her considerable talent to deliver not only the spoken words but also some delightfully physical schticksŽ such as driving down the road in her little pink and black Pontiac, which she dubbed her sexy dude.Ž Several men in Always Patsy Cline honors a legendBy KIM COOLFEATURES EDITOR PHOTO BY MATTHEW HOLLERMeredith Jones portrays Patsy Cline in Florida Studios production of Always ... Patsy ClineŽ through June24 in the Gompertz Theatre.PATSY | 3 adno=54535274 € Auto Accidents € All Injury Cases € Divorce € BankruptcyJodatLawGroup.com1694 S Tamiami Trail, Venice941-492-6000 Law Group.com

PAGE 20

2B SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018where she began her studies with Winslow, when only 3. Her training was in ballet, pointe, tap, jazz, musical theatre, lyrical, hip-hop, Pilates, and modern dance. As a teen, she performed at Venice Theatre and other venues and began teaching dance. She spent four summers training in New York City at the Broadway Dance Center, The Ailey School (the of“cial school of Alvin Ailey American Dance Theater), Steps on Broadway and the Baryshnikov Arts Center. After graduation from Venice High School, she studied at the New World School of the Arts College Dance Division. In 2008, Romanski choreographed a piece for the “lm The Myth of the American Sleepover.Ž Rita Farmer is a certi“ed advanced professional ballet teacher and fellow member of the Cecchetti Council of America and graduate of Marshall University. She has presented dancers and teachers for examinations in the Cecchetti Method of Ballet and been a member of CCA since 1997. She has taught pointe, ballet, jazz, acrobatics, lyrical and tap in several states including Florida, New York, Colorado and West Virginia. She owned a studio for 14 years. Chris Lee is a dance instructor, choreographer and master class teacher in tap, jazz and lyrical. His teaching credits include: Steps on Broadway, Broadway Dance Center, Performing Arts Academy and studios in New York, New Jersey and Florida. He was a guest artist/teacher at the Ailey School Dance Masters of America, Dance Awards and Starquest. He has performed in Romania and Belgium, and was a “nalist with Mr. Dance of America. The annual review is a showcase for the work of staff and students throughout the year and features students aged 3 and older. Shows will be Friday through Sunday at Venice Theatre. To order tickets, call 941-4883664, or visit the studio at 674 S. Tamiami Trail in the Rialto Shopping Center. Tickets also may be purchased in the theater lobby Wednesday, June 6 and Friday, June 8 from 4 p.m. to 6 p.m. and 90 minutes before each show (subject to availability). There are plenty of tickets for Sundays additional performance. Only a few tickets remain for the Friday and Saturday performances.TALENTFROM PAGE 1 PHOTOS PROVIDEDAbove: A rehearsal for the annual Attitudes in Dance recital at Venice Theatre. Right: A scene from the Attitudes in Dance production, which will be at Venice Theatre this coming weekend. up the creativity of all participants and greatly improve their media skills. Sadly, the festival announcement arrived via email too late for my previous column, which means that it is too late to sign up for this weeks session, which discusses the “lms of Steven Spielberg. Instructors are industry professionals with experience on Hollywood “lms and international commercials. Weekly topics will be Hitchcock (June 11-15); YouTube week, online videos (June 18-22); Star WarsŽ science “ction (June 25-29); and Superheroes (July 9-13). There is no session the week of July 4. Students will learn the value of teamwork and collaboration. There will be a public screening at the end of each week for family and friends of the students. Group A is for students aged 7-12, and Group B is for students 13-17. Tuition is $200 per week for the half-day (9 a.m.noon) program and $300 per week for the full-day (9 a.m.-3 p.m.) program. Afternoons will be devoted to watching “lm classics, learning “lm history and analyzing “lms. Supplies and equipment usage are included in the fees. To reserve your spot or for more information, visit: SarasotaFilmCamps. com. When the school year begins, watch for news of special outings for area students to the Regal Hollywood 11 theater in Sarasota, SFF Classroom critic opportunities and the highly competitiveŽ chance for high school students to serve on the festivals junior jury to learn how “lms are selected for the festival. Contact Education@ SarasotaFilmFestival for information on the festivals various programs for students. € € € June 7 this week, Venice Wine Walk Take Two will take place in downtown Venice from 5 p.m. to 8 p.m. This wine walk is not a year later but only a few weeks later, thanks to Mother Nature who rained on the parade of the “rst wine walk. If you have an orange wristband from the “rst event, keep it and it will get you free participation on June 7. If not, the cost is $10 per person. Wrist bands can be purchased all day at the Kiosk at Centennial Park or the Breezeway on Miami Avenue or at Venice Wine & Coffee Company on South Nokomis Avenue or visit: VisitVeniceFl.org/ product/wine-walk/. By now, many of you have purchased tickets for the American Association of Community Theatres International Festival, which will be held at Venice Theatre June 1823. One of the best ways to participate is to be a home host for one of the international participants. The theater needs a few more volunteers to house participating performers and to drive them to and from the theater while here. They will be fed lunch and dinner at the theater where they will perform their shows at least twice and also participate in several classes and other events while in Venice. Many past participants have already signed up to do it again but this years festival is even bigger than the one in 2014. If interested in home hosting, or just have questions about whether it would be a good “t for you, contact the home host coordinator, Maureen Young at: DramaQueenVenice@ gmail.com. Needless to say, I will be fairly easy to “nd that week. There are 15 acting troupes signed up, which means I will be watching 15 one-hour performances in an assortment of languages and perhaps one or two in pantomime. If I also end up reviewing other area plays that week, I might set a new personal record for performances seen and reviewed in one week. If you have never been to a festival and have the slightest interest in theater, do not miss the opportunity to attend at least one or two performances. Each troupe will be adjudicated for the “rst performance although this is not a competition. Loveland Center Players will perform a shorter version of their recent show, including a reprise of the Sound of SilenceŽ scene featuring dancer Eileen Paddock. Listening to the three adjudicators comments on the performance is intriguing, even for professional critics. I still remember being at Torrington, Conn. several years ago when Venice Theatres production of Berthold Brechts Good Woman of SezchaunŽ was a contender for the national community theater award. When one of the adjudicators admitted to not caring for work by Brecht, I had a feeling that Venice Theatre would not win. To this day, I feel the adjudicator should have disquali“ed himself/herself because the panel knew when invited what the contending plays would be. There should be no such comments at Venice. Florida Studio Theatre opens its cabaret season with Caroles KingsŽ June 14 in the Court Cabaret. For performance times and tickets, call 941-366-9000 or visit: FloridaStudioTheatre.org. Coming up in downtown Venice is the annual Miami Craft Festival June 16-17 from 10 a.m. to 4 p.m. on Miami Avenue. The same weekend, but in Fort Myers, is SWFL Spacecon, a science “ction and comic book convention. It will be at the Lee Civic Center in North Fort Myers. Visit: SWFlSpace.com.Email: kcool@venicegondolier.comKIMFROM PAGE 1Financial Lunch & LearnWomens Resource Center will present 5 Money Questions for Women,Ž facilitated by Edward Jones “nancial adviser Cassie Collins, who will provide lunch, Wednesday, June 6, Noon … 1:30 p.m. at WRC-Venice, Brickyard Plaza, 530 U.S. 41 Bypass S., Suite 5A. Cost: $2. Call 941-4859724 to register.Kids Art CampVenice Art Center, 390 S. Nokomis Ave., will hold Kids Art Camp with sessions running through Aug. 2. Call 941-485-7136; visit: VeniceArtCenter. com.Kids Summer Beach RunsFree, 1-mile Kids Summer Beach Runs at Brohard and Siesta beaches are held every week at Siesta Beach, 948 Beach Road, Siesta Key and start Wednesday, June 6 at Brohard Beach, 1600 Harbor Drive, Venice. They end Aug. 7 at Siesta Beach and Aug. 8 at Brohard Beach. Registration begins at 5:30 p.m. near the playground at Siesta Beach and near the Venice Fishing Pier at Brohard Beach. Race time for both locations is 6:30 p.m. Kids who complete four runs at either location receive a free T-shirt. All runners receive a ribbon and a free ice pop each time they participate. Call 941-861-5000 or visit: SCGov.net.WRC Summer ClassesWomens Resource Center invites area women to educate, empower, engage and enrich. WRC offers career coaching, mental health counseling, astrology, meditation, “nancial, family law consultation and resource advice. For program details at the Venice Center, call 941-485-9724; visit: MyWRC.org. COMMUNITY NEWS BRIEFS adno=54533795Largest Home Furnishing Showroom in Venice€ Thousands of Decorating Items € Hundreds of Lamps € Florida Artwork € Recliners € Complete Bedrooms € Living Rooms1250 U.S. Hwy. 41 Bypass, S. Venice, Florida 34285 Visit our weekly auction every Thursday at 5:30 pm Store (941)488-4358 € Auction (941)485-4964 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=54534999 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.GIVE DAD THE GIFT OF MOBILITY Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* (Only 3 available) HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package € Bed € Mattress € Bed Rails$300 OFF* $400 OFF*Jazzys New Zero Turn Scooter $300 OFF*ALL PORTABLE OXYGEN CONCENTRATORS All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$250 OFF*adno=54535005

PAGE 21

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 3Bthe Friday night audience were quite taken with her drivingŽ schtick. Alexander succeeds so often as a director because she can get into the characters and story of whatever play she is called upon to direct. In the 1998-99 season, Alexander portrayed opera diva Maria Callas in the 1998-99 FST production of Master Class.Ž That story concerns a master class for opera singers conducted by Callas. Without ever singing a note, she became Callas on the old Gompertz stage. In Always ƒ Patsy Cline,Ž both actresses match that long-ago performance by totally immersing themselves in their assigned roles. Adding the “nishing touches to this stellar production are costumes by Susan Angermann, lighting by Thom Beaulieu, sound by Thom Korp and music by drummer Tony Bruno, piano and music direction by Dr. Justin P. Cowan, bass guitar by Chuck Davis and steel and rhythm guitar by Skip Ellis. The FSTs Hegner Theatre Wing is at the corner of Cocoanut and First Street in Sarasota. Dine in the Green Room there before the show. For tickets, call the box of“ce at 941-3669000. A three-play package is as little as $39 per person. To learn about productions in FSTs other venues, call the box of“ce or visit: FloridaStudioTheatre. org.Email: kcool@VeniceGondolier.comPATSYFROM PAGE 1 PHOTO BY MATTHEW HOLLERSusan Greenhill portrays Louise Seger in the Florida Studio Theatre production of Always ƒ Patsy ClineŽ through June 24. F i n d i t F i n d i t Find it i n t h e i n t h e in the C l a s s i f i e d s C l a s s i f i e d s Classifieds VENUE SUN NEWSPAPERS WEDNESDAY Closed day repairs, Closed repairs during the day. Opening for BINGO 6PM American Legion 1770 E Venice Ave call for info 941-488-1157 Zumba w/MaryLynn, 10am&6:15pmWed@200 Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 or mlszerbin@aol.com Zumba,Yoga,BodySculpt Bingo!, 6PM American Legion 1770 E Venice Ave 941-488-1157 BINGO open to public, food available fee to play THURSDAY Zumba w/MaryLynn, 10am&6:15pmThur@200 Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 or mlszerbin@aol.com Zumba,Yoga,BodySculpt Yoga w/MaryLynn, 11:15amThur@200 Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 or mlszerbin@aol.com Zumba,Yoga,BodySculpt Womens Luncheon, Cost: Cost: $20/Per Women, Reservation call: 239-985-0400 or E-Mail Robin@ lcbwlcbw.com Pinochle, 1-4 pm,VFW Post#8118,832 E.Venice Ave.,Venice. Tony C. 941-492-2434.Open to Public. FRIDAY Zumba w/MaryLynn, 10amfri@200 Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 or mlszerbin@aol.com Zumba,Yoga,BodySculpt Bodysculpt w/Ann, 11:15amFri@200 Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 or mlszerbin@aol.com Zumba,Yoga,BodySculpt 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 LISTED The annual Kids Summer Beach Runs will return to Brohard and Siesta beaches this June. Presented by Sarasota County Parks, Recreation and Natural Resources, New Balance Sarasota, Sarasota Crew, Sharkys On The Pier and Mommy Magazine, the 1-mile fun run is an opportunity for kids to participate in healthy activities over the summer. The Kids Summer Beach Runs are offered every week this summer beginning Wednesday, June 6, at Brohard Beach, 1600 Harbor Drive, Venice. They began Tuesday, June 5, at Siesta Beach, 948 Beach Road, Siesta Key. The free event continues weekly until Aug. 7, at Siesta Beach and Aug. 8, at Brohard Beach. Registration begins at 5:30 p.m. near the Venice Fishing Pier at Brohard Beach and is held near the playground at Siesta Beach. Race time for both locations is 6:30 p.m. Kids who complete four runs receive a free T-shirt. The runs can be completed at either location. All runners receive a ribbon and a free ice pop each time they participate. For more information, call the Sarasota County Contact Center at 941861-5000 or visit: SCGov. net.Free Kids Summer Beach Runs returnSTAFF REPORT adno=54533621 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentJUNE SPECIALSHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMMAVERICK KNIVES $11 GRUBS AWAY $26 POTTING SOIL 5/$10 CORONA PRUNER $18 RAILROAD TIES $19adno=54535371 To hear Pauls complete story, visit EnglewoodCommunityHospital.com/Testimonials.700 Medical Blvd, Englewood, FL 34223 € 941-475-6571 www.englewoodcommunityhospital.com Close to HomeAWARD WINNING HEALTHCARE CMS Rating AWARD-WINNING ER CARE THATS CLOSER THAN YOU THINK Paul Martin COMMUNITY HOSPITALadno=54535637 adno=54535601 Family PracticeCall 941-460-1341To Schedule Your AppointmentWE ARE HERE FOR YOU! South County Medical Center579 S Indiana Ave, Unit A Englewood, FL 34223 ENGLEWOODMCRHS.ORG adno=721474

PAGE 22

4B SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018Westcoast Black Theatre Troupe (WBTT) offers Is Hollywood Changing? Diversity and Inclusion in the Entertainment IndustryŽ in WBTT Voices.Ž The panel discussion features artists from the theater, television, “lm and music industries and will be Thursday, June 7, 5:30-6:30 p.m. The event is free and open to the public but reservations are required. Actor, director, playwright and music composer Joel P. E. King is on the panel. His recent work, Real Life,Ž is being presented at WBTT June 6-16. Other panelists are: Kendra C. Johnson, model and actress on Tyler Perrys TV comedy, Love Thy NeighborŽ; Andrea Kelly, a choreographer and principle dancer now starring in VH1s Hollywood ExesŽ; Ptosha Storey, an actor, singer, voice-over specialist, director and acting coach who has worked with Perry and on FOX TVs EmpireŽ; and Kerwin Young, media and concert composer, recording producer, and Rock and Roll Hall of Fame inductee. For 30 years, Young was a member of Public Enemy as a core member of its production team, the Bomb Squad. The panelists will discuss their experiences as artists of color and whether they believe changes are occurring that allow them to better pursue their goals in the creative “elds. The moderator is Edna Sherrell, community activist and English teacher at Booker High School (BHS). WBTT often partners with BHS on community projects; the schools Visual & Performing Arts program trains and mentors young people who are exploring careers in the arts and entertainment industries. Sherrell is a member of WBTTs Advisory Board. At WBTT, our focus continues to be on the African-American experience and issues,Ž said WBTT executive director Julie Leach. We have many artists who perform with us who tell us that their opportunities tend to be more limited in other communities theyve lived or performed in. Our nation continues to struggle with racial inequality and artists of color often do not have the opportunities available to others. We are so pleased to have a panel of artists with such depth and professional experience to help shine a light on the current state „ and their take on the future prospects „ of diversity and inclusion on stages, screens and studios across America.Ž WBTT Voices, launched in 2014 „ free to the community „ examines the people and issues that have shaped the African-American experience. WBTT Voices programs take place at the Westcoast Black Theatre, 1012 N. Orange Ave., Sarasota. To make a reservation, call the Box Of“ce at (941) 366-1505 or visit: WestcoastBlackTheatre. org.WBTT Voices is a free community forumFROM WORDSLINGER MARKETING The Venice High School Medical Academy held its “nal Advisory Committee Meeting of the school year on Thursday, May 10. This meeting celebrated the success of the Academy during the 2017-2018 school year. The highlight of the meeting was the recognition ceremony. The Sarasota Medical Alliance Foundation awarded four students a total of $10,000 in scholarship funds during this meeting. The scholarships were presented by Alliance Scholarship Chairperson Claudia Porter to graduating seniors Jenna Duzs, Jacqueline Fleming, and Avani Patel and to Leena Bouhamid from the graduating class of 2017. Each of the outstanding students is pursuing a university degree related to health care and have demonstrated dedication, compassion and amazing work ethics in all that they do. Bouhamid is a student at USF Sarasota-Manatee. In addition to recognizing students, Carole Lash, the lead teacher of the academy recognized the contributions made by Dr. Molly Caldwell and The Sarasota Medical Alliance Foundation. Dr. Caldwell has been instrumental in providing internship sites for academy students. In addition, she has provided additional community contacts for service learning projects and served on the scholarship committee. The Sarasota Medical Alliance Foundation has been a partner with the Medical Academy since its inception in 2006. Over the past 12 years, the Alliance has purchased equipment to be used in the classroom such as EKG machines and other medical devices as well as textbooks. Members have also donated supplies from medical of“ces they are associated with that are used in the classroom. This year is the 8th year that the organization has provided scholarship dollars speci“cally to Medical Academy students.Sarasota Medical Alliance gives scholarshipsSTAFF REPORT COURTESY PHOTOAlliance Scholarship Chairperson Claudia Porter, left, presents scholarships to Jenna Duzs, Jacqueline Fleming, Carole Lash, Avani Patel, Leena Bouhamid, Carol Dubin and Pam Hudson at the scholarship award ceremony. The Venice Symphony announces the appointment of three new members to its Board of Directors with three-year terms beginning on June 1. Joining the Board are Debbi Benedict, David Chivas and Alicia King Robinson. Benedict is a columnist for the Herald-Tribunes Style Magazine and long-time community volunteer, including chairing many galas and luncheons and serving as president of several local boards. She and her husband, Jan, have been residents of Nokomis for 36 years and have two grown daughters and four grandchildren. Said Benedict, I feel privileged to be on the symphony board at a time of such tremendous growth and the excitement surrounding a new conductor.Ž Chivas grew up in Royal Oak, Michigan. He worked at Ford Funeral Home in Center Line, Michigan, for 22 years, taking over as owner for another 22 years before retiring in 2012. He has had a home in the Venice area for many years, moving here full-time four years ago. A former violin and viola player, Chivas said, I have always enjoyed classical music and opera and look forward to being a part of decision-making in growing our wonderful Symphony and new maestro.Ž King Robinson is the director of public relations at Three Six Oh PR, a Sarasota-based public relations agency. She has worked in the agency and nonpro“t sectors and for The Womens Resource Center of Sarasota County. She earned her bachelors degree in public relations from The University of Florida. She also serves on the board of the Rotary Futures College Resource Center. King Robinson is a past contributor to Sarasota Magazine and Venice Magazine. A Venice native, King Robinson said, I want to serve and give back to the community I grew up in, and Im honored to join the Venice Symphonys board and look forward to acting as an ambassador for the nonpro“t.Ž Returning members of the Venice Symphony Board of Directors are Robert Anderson (president), Kevin Bellosa (musicians representative), Maureen Bentley, Elliott Corn, Jim Crandall, Barbara Freeman, David Joyner, Floyd Juday, Paul McCullough (vice president), Donna Perkins (secretary), Mack Wilcox (treasurer) and Janice Zarro Wood. Three join Symphony board of directorsFROM THE VENICE SYMPHONY PHOTO COURTESY OF THE VENICE SYMPHONYDebbi Benedict, left, David Chivas and Alicia King Robinson are the newest members of The Venice Symphony Board of Directors. PHOTO COURTESY OF VENICE LIONS CLUBVenice Lions Club (VLC) awards $3,000 to three graduating Venice High School seniors. Pictured are: Lion Shelley Devine, left; VHS graduates Sarah Zoeteman, Kyrstin Getter, Jenna Duzs; Lion Rocky Rocquin and Lion Tom Regan. The 65-member VLC conducts vision, hearing and diabetes screening events, including Childrens Vision Screening Program, eyeglass recycling in Venice, Englewood and Sarasota, and conducts community projects, such as Easter Egg Hunt, Halloween parade, Little League team sponsorship, and Peace Poster competition.Venice Lions Club awards scholarships G A R A G E S A L E 1 B L O C K B N 2 1 5 I B R A K E F O R G A R A G E S A L E S GONESHOPPINGI2 SHOPSHOP LOCALLY SAVE GASMY FAVORITE STORELO CAL SHOPSHOMEREST A URANT FOR L UNCHFINE DININGGROCERIES CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54537372 adno=54537378

PAGE 23

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 5B Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918 adno=50534750

PAGE 24

6B SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018OPINION 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 VIEWThere are new chances for terminally ill patientsPresident Trump last week signed so-called Right to TryŽ legislation that could help terminally ill patients get access to experimental drugs that dont yet have FDA approval. It is appropriate and compassionate legislation that might give Americans with no medical options a better chance for life. The bill had strong support from two local congressmen, Republican Rep. Tom Rooney, who represents DeSoto, Charlotte and southern Sarasota County; and Republican Rep. Vern Buchanan, who represents the northern portion of Sarasota County and Manatee County. Terminally ill patients are people just like the rest of us „ they are our neighbors, friends and loved ones who are just looking for a way to survive,Ž Rooney said in a news release. Not only are they searching for relief from their illnesses, but these terminally ill patients are just searching for a little hope.Ž Buchanan said in a release, A patient with a life-threatening disease who wants to take a chance on a promising treatment should be allowed to do so. They may not have the time to wait for “nal FDA approval, which can take years.Ž We applaud their effort and the new law. The legislation received unusually broad political support „ although Washington Post columnist Marc Thiessen noted only 22 House Democrats voted for the “nal version of the bill. Right to Try laws are in effect in 40 states, including Florida. When Florida enacted its law in 2015, only 20 states had signed on. Insurance companies balked at participation, because federal protections were not in place. Now, we expect patients who have otherwise lost out may more readily get access to experimental treatments, without traveling abroad to countries that already permit drugs. Championed for years by the libertarian Goldwater Institute, the law will allow terminally ill patients to seek treatments with an investigational drug, biological product or deviceŽ that has passed an initial phase of Food and Drug Administration clinical trials. Phase 1 testing indicates whether the drug is safe at the most basic level: whether it outright kills people. Subsequent trials are designed to show a drugs effectiveness and possible side effects (the long list tacked on the end of TV commercials). Experimental drugs usually fail in the latter stages of human clinical trials. Now, patients in dire situations may take drugs that have cleared only the “rst phase. A long shot, certainly, but one that may seem worthwhile to desperate families. Nevertheless, as CBS News noted, the legislation only permits access to nonapproved therapies. They have no guarantee, no right,Ž to them. Drug companies may be reluctant to provide an experimental drug for a number of reasons, from cost and availability to fear of potential lawsuits (although the law ostensibly offers legal protections). Nevertheless, the rationale is there: When all approved therapies fail a terminally ill patient, why not try something else? Whats the real harm? If nothing else, slim hope is still hope. Carter, Trump alike in so many waysI think President Trump will be much more successful than President Carter. He has a bolder personality, a more loyal base and we now have the Internet. Americans can get more news. Yes, a lot is fake or biased but it is harder for the swamp to keep information from the people. Time will tell. I love it when you challenge us, your readers, to think.Ž „ CW Thanks, CW. Based on reader feedback, Im going to write more about the similar backgrounds and similar challenges of President Trump and President Carter. Both President Trump and President Carter came into the White House having lived their lives primarily outside politics „ as successful businessmen. Carter came from a wealthy agricultural family, but inherited very little. Carters first-year harvest failed and Jimmy took out debt to stay afloat. He and his wife spent a year in subsidized housing as he got started in business. Carter used grit, hard work and smarts to build a successful agricultural business, which included insurance, seed and fertilizer sales, corn buying and cotton ginning. He eventually became quite successful in business. He used that business background to launch a political career. President Trump also came from a successful family. Donald faced downturns, borrowed money to stay afloat and eventually built a very successful real estate empire. Both men, forged by business challenges, became supremely confident in their own decision making. President Carter was so confident, he disdained the chief of staff position. Chris Whipples book, about the history of the chief of staff position, The Gatekeepers,Ž chronicles how Carters distaste for a strong chief of staff hobbled his presidency. President Trump also seems to have a high opinion of his own decision-making style. Trump is quite dismissive of his chief of staffs attempts to bring order to the White House. Like Carter, Trump wants to be the center „ not his chief of staff. The upside of that management style is seen in foreign policy. I never thought Carter had strong negotiating skills until I read Lawrence Wrights Thirteen Days in September,Ž which chronicles the peace negotiations at Camp David. Heres hoping our current President has the same success with Korea. President Carter wanted a strong economy. He averaged over 200,000 new jobs created every month over his four years in office. Better than Reagan, yet we somehow think Reagan did a better job of creating jobs. Carters new job creation record is similar to President Trump, but slightly better. Many readers might think Paul Volcker and Ronald Reagan broke our high interest and high inflation rates. But it was Jimmy Carter who hired Paul Volcker to break the inflationary spiral. In Paul Volckers autobiography, he writes that Carter blamed Volckers insistence on raising interest rates during the election season for Carters loss to Reagan. Now we have President Trump, who also has a Federal Reserve chairman, focused on raising rates right into the mid-term election and beyond. Volckers interest rate increases created backto-back terrible recessions. Will the current rise in interest rates have the same effect? President Carter, a Democrat, was frustrated by a Congress that his party controlled. President Trump, a Republican, is stymied by a Congress that his party controls. We often want to think that right now is the first time. Right now is a unique moment never before seen. Today is indeed unique, but history is full of similar moments. Share your thoughts. € € € David is CEO of the familyand employee-owned Sun Coast Media Group, which owns the Venice Gondolier Sun. You can contact David at daviddr@sun-herald.com.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.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. Festival Costs. This is a comment on the Seafood Festival. Now that the Northerners are gone, we should support our businesses; but, in turn, they shouldnt be gouging us on prices. Venice does not charge for the parking lot, so why cant they reduce the cost for these vendors? But for two people to stand there asking $24 on “sh ƒ no way. Overpriced Festival. Im calling for myself and my wife. We went to the Seafood Festival and thought that the prices were outrageous. Its summer time and the Yankees are gone. They should reduce the prices for the locals. We are here year-round. Weve been here since 1964, and we dont think its right what theyre charging. Driving & Age. It was not an 80-year-old who I saw driving very fast on 41 Business. It was not an 80-year-old I saw driving a Jeep going totally off the pavement so as to pass over on Pinebrook. Sam was a bit over 50 and was driving his age plus on Center and telling other drivers his I.Q. It was not an 80-year-old but was a 35-year-old, who sat through a green light while texting. Canada and Borders. I “nd it amazing that Americans are complaining that we are too harsh about having tougher immigration laws and securing our borders, when Canada, our friendly neighbor to the north, refuses to allow Americans into the country if they have been convicted of a DUI, an assault or domestic violence. Non-Caring Drivers. That left-turn lane at Center Road to Bypass 41 is longer than a four-car capacity. Non-caring drivers will stay a car-length or more from the car in front, creating an unnecessary backup on Center Road. Non-caring drivers do this at other stops, too. I say close up, drivers, and make the lanes shorter. Bad Money. I consider myself to be a true Conservative. As such, one of my beliefs is that if you give money to a person or country, you should get something in return. Our government has been giving a total of $5.5 billion to Israel and Egypt. That is about $15 million a day on a daily basis. I dont think that we have gotten anything in return. These two countries have never helped us militarily in any of our Middle Eastern wars. Time to get smart America. We need that money here at home. Complaints. Im glad the county is running our disaster programs for hurricanes. Theyre much better prepared than we are. Im for the city of Venices and Nokomis volunteer “re departments to be merged with Sarasota as one agency. We wouldnt be having all of these problems. Also, there were pets walking at the Seafood Festival on hot blacktop. Their paws were touching the blacktop ƒ very hot. Also, inside Nokomis Publix the other the other day, there was a dog squatting and peeing. The lady didnt even pick up after it. They had to have someone come and pick it up. And the homeless ƒ picking up all these shopping carts. Today I noticed a lady pushing one of these carts made for children, with a kid in the cart, a green one. She was pushing it down the sidewalk from Venice to Nokomis. Im sure they cost a penny or two. No to a Shelter. We would never, ever go to a shelter. Sleeping on the ”oor and using limited bathrooms with hundreds of other people ƒ its not an option. Theres no way we would ever use a shelter. Confusion. Whos minding the store in Venice at this point? The Gondolier does a great job of keeping us natives informed. Informed of what? Such absolute confusion! Its a fright. How do we get to a bus to take us to Sarasota or Port Charlotte, and why should we have to go there? How come there isnt somewhere in Venice to evacuate? Are we orphans of the area? It does seem like that. Keep Hospital On Island. As for the Venice Hospital: Have you seen the monstrosity theyre building on the corner of Jacaranda and East Venice Avenue? Where is a roundabout car supposed to go if an ambulance is roaring down East Venice Avenue, and where does it come over to? The hospital should stay on the island. And how about the arena property? That is large enough. The old hospital has a parking garage already there; just add onto it. If the two bridges are closed, what happens to the ambulance then? Why arent the people living on the island making a protest about building the hospital so far away? Lets come up with solutions for both problems. MISSION STATEMENTTo be the superior quality, low-cost provider of information and advertising in the local communities we serve. We will continuously improve: the value of information provided to our customers; the value and results for our advertisers; the quality of life in our communities; the return on our stockholders investment ƒ while providing a fair, challenging and rewarding workplace for productive employees.Let em Have It David Dunn-Rankin 2 0 1 8 0 6 0 6 v o t 0 6 p d f 1 0 5 J u n 1 8 0 1 : 4 6 : 4 8

PAGE 25

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 7BPUZZLE ANSWERS Puzzles on pages 22-24 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 Looking for a Friend? Find him in the Classifieds Key Chorale, Sarasotas Symphonic Chorus, demonstrated its commitment to fostering musical talent in local young singers by accepting 12 students into the second year of its Student Scholar Program, effectively tripling the size of last seasons program. The slate of scholars includes three Venice High School students „ Dahlia Martinez, Katelyn Reinschmidt and Jillian Steffens. Nine students from other Sarasota County schools were chosen: Alexis Fretz, Carmen Lesser, Zion Thompson, and Aleah Williams (Booker High VPA); Ronald Penkian, Tiana Stojicevic, Thomas Thai, and Gabe Welch (Riverview High), and Keaton Smith (Sarasota High). Key Chorale has a long history of student engagement, and its Tomorrows Voices TodayŽ arts in education programming reaches hundreds of students each year. In 2016-17, students from Riverview High and Sarasota High joined Key Chorale to perform Cirque des Voix. Riverview students sang for the premiere and CD recording of an original musical score by composer Ola Gjeilo and performed in Cirque des Voix at the Smithsonian Folklife Festival in Washington, D.C. This season, singers from Sarasota Young Voices joined us for Cirque des Voix 2018, music of Danny Elfman, and Key Chorale was joined by Riverview, Sarasota and Booker High choir students for our annual concert with Sarasota County schools April 27 at Riverview Performing Arts Center. The new Key Chorale Student Scholar Program was unveiled, which provides high school students with the ability to pursue music beyond high school and the opportunity to participate in Key Chorales full season at no cost. These students participate in all rehearsals and Masterworks performances, giving them the chance to sing with a professional conductor, accompanist, full orchestra, and world-class soloists throughout the year. They are exposed to a wide variety of musical styles and receive private voice lessons with Key Chorale-approved instructors, coaching by professional musicians on the business of music. Workshops and master classes help them prepare for college level music success. They will perform in a recital, featuring solo and ensemble singing, in the spring. All of these bene“ts, including concert music and dress, travel expenses, and two season subscriptions for parents and guardians are subsidized by Key Chorale and provided at no cost to the student. The motivation for the program, to inspire a lifelong love and even a career in music, is a product of Artistic Director Joseph Caulkins passion for education and giving back to the next generation of artists. He says: Experiencing a students joy of self-discovery, a perfectly balanced chord, a musical phrase that gives a glimpse of true artistry, seeing the look on their faces when everything just clicks in a moment of transcendent beauty „ these are moments where one realizes that sharing your love of music with others is the most important thing a conductor can do.Ž The goal of the program and all of Key Chorales educational outreach is to inspire music-making at the highest level and to plant the seeds that will ripen throughout these students musical lives. Part of Key Chorales mission is to cultivate future generations of choral singers, and it is inspiring for them to see and work with people that have given their entire lives to music.Ž The impact of the program can be seen. As Barry Martin, a 2017-18 scholar, Madison Martins father, said: Participating with the Chorale has helped her hone her skills and drive her passion to pursue her education at Florida State to become a music educator.Ž Key Chorale is dedicated to providing opportunities that go beyond the scope of a high school choral program. As the Chorale and Maestro Caulkins deepen relationships with local educators and students, they hope to create long-lasting partnerships to build good musicians and citizens who will ensure that choral music and artistry are alive and well in our community for generations to come. For more information, call 941-921-4845 or visit: KeyChorale.org.Three Venice High students chosen for chorusFROM SARASOTA KEY CHORALE After several months of research and due diligence from its staff and board of directors, Venice Theatre has adopted a new harassment policy and has updated its organizational Operating Standards. The Board of Directors approved the updated policies and standards at a meeting in early May. The Venice Theatre Operating Standards are adapted from The Chicago Theatre Standards, a document tested in over 20 theaters over the course of a year and vetted by various industry and legal professionals. Venice Theatres Producing Executive Director Murray Chase says, When the time came to update our harassment policies, we didnt want to reinvent the wheel, so we looked at various policies that were already being used. The best and most comprehensive document we found was The Chicago Theatre Standards. It was created by a Chicago group called Not In Our House; a group of folks that believes, like we do, that live theater requires risk, courage, vulnerability, and personal investment. Venice Theatre has a history of authenticity and risk on our stages. Were proud of that legacy and want to continue producing challenging theater. We know that with risk comes the responsibility to provide strong safety nets and pathways for response to potentially unsafe conditions and harassment.Ž The initiative to create the Chicago Theatre Standards (CTS) was born of artists and administrators at all levels of the Chicago theater community working together toward a cultural paradigm shift away from turning a blind eye to sexual harassment, discrimination, violence, intimidation and bullying in theaters and toward mentoring, prevention and accountability. More information about the CTS can be found at: NotInOurHouse.org. On that website is the statement, The Chicago Theatre Standards seeks to be usable regardless of organizational age, size, budget or artistic mission. It is created by artists, for artists.Ž Venice Theatre adapted the CTS to re”ect the local community and the fact that it is a community theater. However, the overriding tenets of the standards remain the same: communication, safety, respect and accountability. Laura Kopple, president of Venice Theatres Board, says, We are pleased to put these new standards into practice and invite other community theaters to consider doing the same.Ž Venice Theatres updated harassment policy can be viewed at: www.venicestage.com/ volunteer. For access to the full Venice Theatre Operating Standards, contact the theater directly at info@ venicetheatre.net.Venice Theatre adopts new operating standardsFROM VENICE THEATRE Celebrate the “rst day of summer and National Seashell Day by joining in a Guinness World Records title attempt at Fort Myers Beach on June 21. Honoring one of The Beaches of Fort Myers & Sanibels most popular draws „ seashells „ the Lee County Visitor & Convention Bureau (VCB) plans to break the Guinness World Records title for the Largest Human Image of a Seashell. VCB is asking for the communitys support to make it happen. Summers here and were going to celebrate by creating a human seashell of epic proportions,Ž said Tamara Pigott, VCB executive director. With the help of our community, we look forward to attempting a Guinness World Records title.Ž The Guinness World Records title for the largest human image of a seashell is currently held by Shell and Turcas Petrol A. in Turkey. It was achieved in October 2017 with 855 participants as the result of a teambuilding event with Shell gas station owners all over that country. VCBs goal is to take the title with over 1,000 people on the beach to “ll in the form of a seashell. A Guinness World Records adjudicator will be onsite to verify the attempt. A few details are at: Visit LeeVCB.com/ events/2018-nationalseashell-day. Registration is required; volunteers must include shirt sizes for everyone in the party. The event will be held rain or shine, 6:30 to 11:30 a.m., Thursday, June 21, behind Outrigger Beach Resort, 6200 Estero Blvd., Fort Myers Beach. Arrive from 6:30-8:30 a.m. to checkin at the Outrigger Tiki Hut. Commemorative 2018 National Seashell Day T-shirts and hats will be provided for participants, as well as complimentary water, fresh fruit, snacks, entertainment, and tent seating for shade. Bring re“llable water bottles. To be more environmentally friendly, water stations will be available rather than handing out bottled water. No pets allowed. There is no parking onsite at Outrigger Beach Resort. Participants are encouraged to use the free Park & Ride on LeeTrans Beach Trolleys (Route 400) to and from the event. Trolleys will run every 10-15 minutes from Fort Myers Beach Park & Ride, 11101 Summerlin Square Road (“rst trolley arrives at 6 a.m.), and from Lovers Key State Park, 8700 Estero Blvd., east side (“rst trolley arrives at 6:45 a.m.). Bus: A free bus pass will be provided in the registration con“rmation email. Use #NationalSeaShell Day to promote the event through social media.Be part of a Guinness record attemptSTAFF REPORT

PAGE 26

8B SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018 D $ C C C B C A The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling 1-850-487-1395 or on the Web at C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 Make sure customers can nd your business here. Call 866.463.1638 or email your ad to classi ed@sunletter.com 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 D E HILL TOBACCO 941-249-8916 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 YS S Y YS S S S FS S F FS S S S FS S F FS S S S W S S W W 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 RO O OM OM OM 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 S S MS MS Y C C CR Y A A A C AC ACR A A A C AC AC CR CR CR Y YL L L CW C R R Y Y Y YL YL YL LI LI LI C I C C C W W W N W W I I I N N DO D D O S S T T T T T P P P P P P P R R I C C E S S N N T T T T T T O O O O O O W S T T P P P P P P R R R R 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 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 O N C R T C O O N C R R E R E T T E A A A A C C C C adno=719864

PAGE 27

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 9B M L L L L H E H P P H F F Mowing Only Landscaping & Maintenance Commercial & Residentia l Full TREE Services Weed Control Mowing Call Mark941-769-7261Licensed & Insured A ordable Lawn Care941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H 941 456 2120 YOUR ARMY LOGISTICS MOTTERNIZED LL C Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 I I J M M M P H H L L L P H H L N H adno=719865

PAGE 28

10B SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018 R R S 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! 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 T R R R R R R R R R T T T R P Padno=719866

PAGE 29

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 11BState College of Florida, ManateeSarasota (SCF) nursing graduates were awarded over $20,000 in scholarships to continue their studies to achieve their Bachelor of Science in nursing (BSN) during SCFs nurses pinning ceremony May 4 at SCFs Neel Performing Arts Center, Bradenton. More than “ve dozen graduating nurses received a nursing pin. Along with fellow nurses on stage and in the audience, the graduates recited the International Pledge for Nurses. The ceremony included SCFs dean of nursing and health professions Dr. Roseanne Fairchilds welcome. Four area hospitals each awarded $5,000 to the top nursing graduates. Blake Medical Center (BMC), Manatee Memorial Hospital, Sarasota Memorial Health Care System (SMHCS) and Hospital Volunteers of Venice (HVV) on behalf of Venice Regional Bayfront Health all set up scholarships through the State College of Florida Foundation (SCFF). Presenting the Excellence in Nursing Scholarship awards from the four hospitals were: Bob Bartholomew, HVV president, (presented in Venice); Vernon DeSear, Vice President, Manatee Healthcare System; Adam Fletcher, Chief Nursing Of“cer, BMC; and Dr. Jean Marie Lucas, Associate Chief Nursing Of“cer, SMHCS, who also spoke at the ceremony. The four winners are: € Alexandria Scappatura, HVV, plans to become a Certi“ed Nurse Anesthetist. She graduated with a 3.86 grade point average (GPA). She cares for her mother and works full time at Coastal Behavioral Healthcare while going to school at SCF. € Tessa Hysell, Manatee Memorial Hospital, graduated with her ASN with a 3.53 GPA. € Alexandra Jacob, BMC, graduates with an ASN with a 3.8 GPA. € Alina Kulakevich, Sarasota Memorial Hospital, who graduated with a 3.35 GPA. Two memorial scholarships also were awarded. Jerry Lane awarded the Dustin Lane Memorial Scholarship, to Jennifer Griffon, president of the Student Nurses Association. Yvonne Cavazos won the Pat Kuebler Award, in memory of Kuebler, who was an assistant administrator in charge of nursing for Sarasota Memorial Hospital before teaching at Manatee Junior College, now SCF. For information about SCFs nursing program, visit SCF.edu/Nursing. For details on creating a memorial scholarship, contact Allison Nash, scholarship manager, at NashA@SCF.edu or 941-752-5653.Nursing students receive $20,000 in scholarshipsFROM STATE COLLEGE OF FLORIDA PHOTO COURTESY OF STATE COLLEGE OF FLORIDARoseanne Fairchild, dean of nursing and health professions; Dr. Carol F. Probstfeld, SCF president; Jennifer Grion, scholarship winner; Jerry Lane, scholarship grantor; Cassandra Holmes, SCF Foundation executive director; and Robert Wyatt, chairman of SCFs Board of Trustees.South Florida Museum campFrom mermaids to manatees, seashells to seahorses, South Florida Museum, 201 10th St. W., Bradenton has kid campers covered with lots of fun summer activities. Museum camps are for kids entering second through “fth grades in the 2018-2019 school year to explore animals, rocks, insects and more of the natural world. Weekly camps are June 11 through July, 9 a.m.-4 p.m. Monday through Friday (except for the July 4 holiday week). Cost: $200/week members; $180 per week for each additional camper in the same family; $250/week for non-member campers. Full camp details and registration at: SouthFloridaMuseum. org.Savor Sarasota ReturnsThe 13th annual Savor Sarasota Restaurant Week, sponsored by Sarasota Magazine, Sarasota-Bradenton International Airport and OpenTable, runs through June 14 with close to 90 restaurants participating, some in Venice. Throughout this years Savor Sarasota event, guests can enjoy $32 pre-“xe multicourse dinner menus and multi-course lunch menus for just $16. For more information about Savor Sarasota, including chefs, participating restaurants and packages download the free app at SavorSarasotaApp.com or visit: SavorSarasota.com. | COMMUNITY NEWS BRIEFS Find The Perfect Companion... ...in the CLASSIFIEDS! adno=50536656 VALID THROUGH JUNE 30, 2018 VALID THROUGH JUNE 30, 2018adno=54535152 20182018 1 Applause Honeycomb Shades

PAGE 30

12B SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018AROUND TOWN CONTACT US FRAN VALENCIC SOCIAL COLUMNIST franvalencic@comcast.net SUN NEWSPAPERSTheir bodies have been placed in the womb of the earth,Ž Father Bob Miller offered in prayer for the fallen at a pre-Memorial Day service at Memorial Gardens on Center Road. Flags woven with love “ll our hearts with thankfulness,Ž he added. After Navy Veteran Phil Groebes bugle call and prayer, about 30 volunteers proceeded to place nearly 800 ”ags on gravesites. Marjorie Dellecker with Memorial Gardens made sure there were enough ”ags. It was an early morning after a rainy evening. It was misty and with the sun rising, a perfect setting for the placing of the ”ags. The silence of everyone working and many pausing to offer a prayer made the Gardens seem alive with love.Reaping the BenefitsOne of the biggest fundraisers of the year for the Venice Nokomis Womans Club is their annual bingo. Thanks to its proceeds and other fundraisers, the group presented $36,750 in grants to local organizations. In the past 20 years, theyve also given $137,500 in scholarships. Remember when your choices for careers were teacher, nurse or secretary?Ž Jeana Hilligoss asked members of the club. These scholarship recipients want to be journalists, engineers, psychiatrists and work for the FBI and CIA.Ž She proudly introduced the seven young women who were receiving a check from the club. Hats off to this organization celebrating its 92nd birthday for its faithful commitment to Venice.One of our BestThe special person of this week is Marjorie Dellecker This nice lady promotes the ”agging of veterans graves each year at Memorial Gardens, where she works each day sharing her kind spirit with all who come for help. Marjorie was at Dunkin Donuts at 6:15 a.m. to get coffee and snacks for the early morning continental breakfast. Her welcoming smile made everyone feel glad they came. Her joyful spirit even held off the rain until the ”ags were placed. At the Gardens, Marjorie started a mini library project where people can get books from a bird house-looking structure near the of“ce for inspirational reading. It is a book exchange. She invites all to visit Memorial Gardens to sit and pray and meditate in its lovely setting. Marjorie enjoys meeting everyone who visits the Gardens. She is always kind and thoughtful and enjoys a nice chat. Marjorie Dellecker is one of the women who makes Venice a great place to live. €€€ Fran Valencic is the social columnist for the Venice Gondolier Sun. She welcomes your tips and ideas. Contact her at franvalencic@comcast.net.Memorial Gardens honors its veteransFRAN VALENCIC PHOTOS BY FRAN VALENCICThese grant recipients who work tirelessly in Venice to promote local organizations that bless our community are (l-r) Annette Ballou from the Suncoast Coral, Nicole Britton from Twig, Jeana Hillgoss on the grant committee for the Venice Nokomis Womans Club, Eric Watters from the Venice Theatre, Trish Adams of Everyday Blessings and Sharon Lonsdale of the Venice Symphony. They were thrilled to accept the grants. (From left) Steve Marino, Rusty Stephenson and John Young from North Port Am Vets Post 312 look forward to placing ags on graves at Memorial Gardens. For them, it is an annual event. Marjorie Dellecker carries containers of ags for volunteers to distribute. In all, about 800 ags were placed on graves. The Venice Nokomis Womans Club presented scholarships to the following students (l-r): Melina Sanchez, Pamela Savila, Juliana Columbo, Katelyn Hager, Emma Szablowski, Izzy Lim and Kristina Avens. Retired Navy Veteran Phil Groebe gets ready for the bugle call summoning volunteers to assemble for prayer and ag placement directions. Phil is with the American Legion Post NoVel 159. Carol and Chris Gray sign in at Memorial Gardens ready to start placing ags at veterans graves. When done, they were heading out to Benderson Park for the Special Olympics events. New members for the Venice Nokomis Womans Club are in no particular order Janice DAmico, Jill Hockney, Kathy Starkard, Dorothy Strenk, Janis Wethly, Simona Pollack and Maureen Luiszer. Father Robert Miller of Good Shepherd Episcopal Church in Venice gave a loving prayer at Memorial Gardens. Linda Sparr (in the forefront) and about 30 volunteers listen for directions and then proceed to place ags on graves at Memorial Gardens. Ron Wencel from the Moose Lodge appreciates the value and spirit of placing ags on graves at Memorial Gardens. Sue Burgett read about the annual ag placement on graves in the Venice Gondolier Sun and decided it was something she wanted to do in honoring those who gave their lives for our freedom. Jacaranda Trace Residents Jack & Beverly StarkLuncheon & TourJune 20thWed. 11:30 am RSVP941-202-6292(941) 202-6292 € 3600 William Penn Way, Venice, Florida Independent Living with the Security of On-Site HealthcareVenices Best Full-Service Retirement CommunityVoted Best of Venice Year After Year By Venice Readers!adno=54537219

PAGE 31

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 13B 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 UNLIMITEDRemovable 3-Piece Hard Top, Voice Command w/ Bluetooth, 3.6L V-6, Command Trac Shift-on -theFly 4WD, Speed Control, 8-Speaker Sound System w Steering Wheel Mounted Audio Controls, Theft Deterrent, Fog Lamps, Sport Bar with Full Padding, Tilt Steering and much more. #J18452$28,999 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 Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1845$24,999 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 TOURING3.6L V-6, 8-Speed Automatic, Back-Up Camera, Aluminum Wheels, 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, Automatic Temp Control & much more. #C18265$21,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500 #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, Back-Up Camera, Speed Control, Remote Keyless, Trailer Tow w/7-Pin Wiring, Sat Radio w/6-Speaker Sound System and more, Price Includes $500 Finance Bonus, must “nance w/Chrysler. #D18391$25,899 SALE MSRP $26,100 SAVE $6,101 MSRP $28,090 SAVE $4,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $33,960 SAVE $8,061 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 NEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio 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 $30,340 SAVE $8,341 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. adno=54536155

PAGE 32

14B SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018American AnimalsŽ takes what sounds like a bizarre college prank gone wrong and blows it up into an epic, operatic modern tragedy, examining the murky depths of a uniquely American modern existential crisis. The film asks the uncomfortable question: When youve been given everything, how far do you have to go to feel anything? This is the omnipresent, nagging inquiry at the center of Bart Laytons film, which is an Escheresque labyrinth where documentary meets narrative filmmaking, then collides, twists and keeps climbing. Laytons previous film, The Imposter,Ž is a documentary that used narrative elements to tell the story of a European con artist scamming his way into an American family, and American AnimalsŽ is about yet another fantabulous tall tale teller. Tangling reality and fiction into one impossible knot is at the core of this story, and the form follows that function. We start with the caveat that this is based on a true story,Ž or maybe not, and transitions into a seamless blend of interviews with the subjects and scenes with actors that are constantly replayed and reviewed as the subjects straighten out their intertwined, sometimes conflicting memories. The actors sometimes speak directly into the camera and finish the sentences of their real-life counterparts, who articulate, with the benefit of hindsight, the motivations of the young men. Sometimes actor and person share the space of the frame, coming face to face. The crime is the bungled theft of several rare books from the Transylvania University library special collections, committed by four childhood friends from Lexington, Ky.: high-performing sons of privilege who found themselves uncharacteristically floundering in college. Spencer Reinhard, who appears as himself and is played by Barry Keoghan, claims that as an artist, he craved some kind of life-altering event.Ž Spencers buddy, Warren (himself and actor Evan Peters), a star athlete on an athletic scholarship, laments the crushing realization that he isnt special,Ž as hed been told his whole life. Thats what spurs him to this hare-brained, Blockbuster movieinformed, meticulously planned scheme „ the sheer extraordinary effort it required would make him special, different. The film becomes a stark, dark distillation of this white, millennial, American male crisis of the self. The unique structure subtly indicts its subjects too. We see them, in present day, in their dwellings: a garage, a locker room. They are safe, seemingly healthy, not dead or in prison. We know they are fine, which limits how much we can get involved in the increasingly hysterical stakes, as they skid out on ego, posturing and the need for adventure. And you have to ponder that its an absolute privilege to be so bored with life that one might have cook up this elaborate problem to tackle. The quartet didnt escape their due, serving seven years in federal prison. Thats life-altering, all right. But as the film progresses, detailing the extraordinary effort to follow through on this plan, you cant help but feel theres some element of lionization of these men and their exploits. They tell their story while we wonder about their victim, librarian Betty Jean Gooch (played by Ann Dowd). She was violently subdued, Tased and bound. What does she have to say? When the real Betty Jean finally gets to speak, its a clarion call. They did not want to work for a transformative experience,Ž she asserts, and her voice rings like a bell of truth. The shifty, smiley Warren slyly implies with a toothy grin that well have to take his word for it on whether or not his version of events is real. But ultimately, its his victim, Betty Jean, who has the real power of truth on her side, and she who gets the last word.AMERICAN ANIMALS3 stars Cast: Evan Peters, Barry Keoghan, Blake Jenner, Jared Abrahamson, Ann Dowd. Directed by Bart Layton. Running time: 1 hour, 56 minutes. Rated R for language throughout, some drug use and brief crude/ sexual materialMovie review: Privilege-fueled bungled heist blends reality, fiction in twisty American AnimalsBy KATIE WALSHTRIBUNE NEWS SERVICE www.swflretirementcenter.com … Call to book a complimentary lunch tour … Towers 941-244-4410 Please join us as we introduce our 6th all inclusive resort style gated community, in our 27 plus years of experience serving you. We are conveniently located on Jacaranda Blvd, just minutes away from local beaches, restaurants, and shopping. Come discover our breath taking Independent and Assisted living communities and their multitude of services available at your “ ngertips. Please join us for a complimentary lunch tour to learn more about Towers of Venice at 2921 Jacaranda Blvd Venice, Fl 34293adno=719871 OPEN NOW MOVE IN SPECIAL Towers of Venice 2921 Jacaranda Blvd. Venice, FL 34293Independent Community941-244-44102901 Jacaranda Blvd. Venice, FL 34293Assisted Living Facility Lic# 12423941-497-06504900 S. Sumter Blvd. North Port, FL 34287Assisted Living Facility Lic# 10843941-423-0658North Port PinesRetirement Residence4950 Pocatella Ave. North Port, FL 34287Assisted Living Facility Lic# 7860941-426-917524949 Sandhill Blvd. Deep Creek, FL 33983Assisted Living Facility Lic# 9905941-764-6577 Independent and Assisted Living 24450 Harbroview Rd. Port Charlotte, FL 33980Assisted Living Facility Lic# 7257941-743-7775 No Buy In Rates Starting At $3,000 Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=719873 adno=719874 Are you missing doctors appointments? Are you not taking your prescriptions? Do you understand your medical care? You may need a Personal Health Manager. We are the liaison between patients and providers. 941 441 7139 www.leewardpersonalhealth.com Serving the Venice AreaLeeward Personal Health Managers adno=719876 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,FACSATrustedNameinEyeCare adno=719875 One of our Countrys Top 5 Bladeless Laser Cataract Surgeons adno=719872ad no=719877

PAGE 33

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 15BWELLINGTON, New Zealand (AP) „ Mastering a classic arcade game isnt a lucrative hobby, so some of the worlds best players of GalagaŽ were thrilled to get all-expenses-paid trips to New Mexico to compete in its “rst-ever world championship. The Santa Fe art collective Meow Wolf showcased the game at its Score Wars tournament in April, with a top prize of $10,000. Online platforms like Twitch that livestream events have brought a surge of interest in watching others compete on video games. While modern games like FortniteŽ dominate the scene, theres renewed interest in the retro games that started it all. Some 300,000 people tuned in to watch the livestream of the GalagaŽ tournament. People who grew up playing the game, like Meow Wolf CEO Vince Kadlubek, are part of that resurgence in interest. Many now have the time and income to become collectors of classic machines or to chase records. THE GAME: Released by Namco and Midway in 1981, GalagaŽ became one of the most popular arcade games. Players maneuver spaceships to shoot down bug-like aliens. In the 2007 documentary King of Kong: A Fistful of Quarters,Ž author Steve Sanders calls it one of the top “ve classic arcade games „ along with Donkey Kong,Ž Pac-Man,Ž Ms. Pac-ManŽ and Defender.Ž If you want to be known as world class, you have to master one of these games,Ž he says. THE KING: Andrew Laidlaw, 53, of Kirkland, Washington, entered the competition holding a 7-year-old world record of 4.5 million points on the games tournament mode, as tallied by of“cial record keepers Twin Galaxies. While growing up in Colorado, Laidlaw would bike to arcades to play. THE CONTENDER: GalagaŽ was invented eight years before Andrew Barrow, 29, of Wellington, New Zealand, was born. After playing at arcades with his dad and brother, he switched to playing competitively online. Since computer scores dont count for of“cial arcade records Barrow, who is also an elite Donkey KongŽ player, ”ew to Australia to play on arcade machines there after struggling to “nd suitable ones in New Zealand. THE FORMER CHAMP: Artist and former teacher Phil Day, 44, of Melbourne, Australia, is a past world record holder of what he calls, with his Australian accent, gLAR-gaŽ instead of the more common GAL-aga.Ž THE DARK HORSE: Armando Gonzalez, 44, of Los Angeles, started out playing an easier, rapid “re version of the game, switching to the original arcade version to compete in the tournament. Gonzalezs opponents didnt know his skill level: Suitably, he changed his social media avatar to a dark horse. GAME TIME: Ten players compete in the knock-out rounds, playing simultaneously on machines lined up at Meow Wolfs Score Wars event. Laidlaw beats Day, advancing to the semi“nal against Barrow. Both have about 2 million points and three ships when „ boom, boom „ Laidlaw loses two ships. He waves at the machine and gets up, grabbing his lucky stuffed green alien toy. Hes walked out. Hes given up,Ž a commentator says on the Twitch live-stream. Its over, man.Ž Slapping his hand in excitement, Barrow stands up, letting go of the joystick and losing two ships. He extends his hand toward Laidlaw, who sits back down and continues playing his “nal ship. I think hes up. But hes back down,Ž one commentator says. No, but Barrow got up,Ž says another. Oh. Wait. I dont know whats happening.Ž Was it a clever fakeout?Ž the commentators ask. The referee rules Laidlaw conceded. He says he got up to concede but when he saw Barrow was down to one ship thought, Game on,Ž assuming Barrow lost his ships during gameplay. It was pretty weird,Ž Barrow says. Ill give him the bene“t of the doubt.Ž GAME OVER: In the “nal, Gonzalez makes the rookie mistake of shooting down one of his own ships. He “ghts on, drawing level with Barrow after a 2-million-point tear. Hes in the zone, feeling like hes dancing. But he loses more ships and its over. Barrow is the “rst GalagaŽ world champion. That was a brutal match,Ž Barrow says. It was up and down the whole way.Ž Before the “nal, Barrow and Gonzalez had agreed to split the $15,000 total prize for “rst and second no matter who won. I told him, You keep the money. You deserve it. You beat me,Ž Gonzalez says. But he said, No, we had a deal, and Im going to stick to it.Ž BEYOND THE ZONE: A few weeks later, Gonzalez scores just over 6 million points on a friends machine, smashing Laidlaws record. Twin Galaxies veri“ed the record Thursday, putting Gonzalez on top of the all-time leaderboard. I was in the zone,Ž Gonzalez says. Even beyond the zone.Ž Laidlaws ready for a comeback. Armando and Andrew are capable of beating my record any time they want to,Ž Laidlaw said earlier. When they do, Ill take it right back. I promise.ŽNew Zealander 1st ever Galaga arcade game World ChampionBy NICK PERRYASSOCIATED PRESS KATE RUSSELL/MEOW WOLF VIA APIn this April 1, photo released by Meow Wolf, Andrew Barrow, right, watches Galagalubek, a mythical player, competes in the rst annual Score Wars, Galaga World Championship event in Sante Fe, New Mexico. Mastering a classic arcade game isnt a lucrative hobby, so some of the worlds best players of GalagaŽ were thrilled to get all-expenses-paid trips to New Mexico to compete in its rst-ever world championship. AP PHOTOIn this April 20, photo, Andrew Barrow plays the game Galaga at an arcade in Wellington, New Zealand. € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=719878 ad no=719879

PAGE 34

16B SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018 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 06 / 06 /1 8 23222 Brad Ave PORT CHARLOTTE Open by appointment! SALTWATER POOL HOME ON DOUBLE LOT, 3/3/5 with SS Appliances. 4000+ total sf, Fenced, Security System. RUTH KEILING/ R & R CONSULTING 941-916-1662 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 F i n d i t i n t h e C l a s s i f i e d s OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 OPEN SAT.-SUN. 12PM-4PM 342 Monaco Dr. P.G.I. 3/2.5/2 3,300sf. 80 WATERFRONT Home. Heated Infinity Pool w/ Waterfalls & Infinity Stone Spa. LP Gas, Fireplace, Impact Windows $725,000 518-810-5070 1020 HOUSES FOR SALE $169,900. 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#1512533 941-468-8300 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! AdvertiseToday! NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT3/2/2POOL HOME! 1841 SF, DESIGNERTILE, DEN, GREATROOM, LARGELANAI, ALLNEWSS APPLIANCES, CARPETALLOWANCE, CATHEDRALCEILINGS& MORE!! $247,500. RICHARDLUNDGREN, HORIZONREALTYINTERNATIONALOFVENICE. 941-276-0029 NORTH PORT 4Bdrm/3Bath Completely Remodeled Home! Caged Pool, Fenced Yard, Near Park. Great Family Home! $195,000. (772)-501-9835 NORTH PORT 7956 Hyde Park Ave., PERFECT FIRST HOME, RETIREMENT HAVEN OR INVESTMENT! Ideally located 2-bedroom, 1-bath 1100 SF block home with 1-car garage on fully-fenced oversized lot in the heart of North Port, just one street behind the library in a lovely quiet neighborhood around the corner from parks, churches, banks, shopping and restaurants, and only minutes from I-75. City water and sewer! Not in flood zone! Security system. $125K. Patty Gillespie Remax Anchor 941-875-2755 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 LARGE REMODELED HOME 3/2/2, All New, 2240sf under air. $239,900/obo 941-421-4250 1020 HOUSES FOR SALE 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 $217,450 Almost 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 gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 PUNTA GORDA COURTYARD POOL HOME PLUS EXTRA LOT. 3/2.5/1CG, IMMACULATE. NEEDSNOTHING. PARKLIKE SETTING. BEAUTIFULLYLAND-SCAPED. VERYQUIET. $219,000 941-661-2667 SOUTH VENICENEW HOME BY BUILDER 3/2/2 SPLITPLAN. NEARBEACHYETQUIETAREA! CLOSETOAMENITIES! $309KSARASOTAREMODELINGINC.941-893-7326 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 1030 WATERFRONT HOMES GARDENS OF GULF COVE GREATFAMILYHOME!$199,999 VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 rwho25@yahoo.com Keller Williams Realty Gold 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 1030 WATERFRONT HOMES PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 Sq ft/ 2034 under air, direct access, s/s kitchen, j acuzzi, all tile, tile & screened lanai, 10,000 lbs lift, Private Sale. $396,000 (239)464-3185 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. DEEP CREEK (3) 2/2 Condos. All on first floor. (2) Furnished. Pool Water & sewer. $76k, $78k & $82k 941-629-8229 or 941-661-3207 PORT CHARLOTTE FOR SALE BY OWNER! Furnished 2/2 Condo in 55+ Community. No Pets. Laminate & Tile Floors, Granite Kitchen, Carport $62,500 Call Mike 941-626-1914 or Linda 941-276-1021 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 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 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 C a s h i n w i t h C l a s s 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 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Con cept, Newly updated Decor, partially furnished, New Roof 2017. On Golf Course & Water. Large Lanai.$109,900 614-560-4784 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 BLUERIDGEMTNSLOG CABIN ON1.7 ACINWNC. PANORAMICVIEWSFROM RIDGETOPSETTING, 1,232 SF W/HALFBASEMENTAND EASYACCESS. ONLY$179,900 (828) 286-2981 CREEKFRONT WITH LOG CABIN 7.8 ACRESINWESTERNNCNEARTIEC. NEW1400 SF CABINFEATURESSCRPORCH,FPL,LG. DECK, VAULTEDCEILINGS,HDWDFLOORS$189,900 HORSEFRIENDLY828-286-1666 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT NORTH PORT 4511 Dakota Terr. 3brs, bonus rm/2ba, Great Condition, pets ok. $1400/mo. plus securit y 941-544-7623 1210 HOMES FOR RENT 2/1 Lanai, Sandhill Pines Comm. Pool & Tennis. Kings Hwy., P.C. $850/mo 3/2/1 Tile & Laminate Floors, Florida room, Lanai, La Brea St., N.P. $1050/mo 3/2.5 Bath, Spacious Townhouse, 2 Lanais, Vick St., P.C. $1300/Mo*We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE 3/2/2 13370 SW Pembroke Cir N, Lake Suzy Gorgeous 3/2 with Granite, SS, Tile, CM, Fla Shutters. Cori, Employment, Credit. No Animals or Smoking. Annual. $1,450. 508-974-5084 V ENICEISLAND Furnished 2BR/1.5BA, 1st Floor, 1 Mile From Beach. $900./mo + Elect. 941-451-8976 / 908-655-2739 1320 APARTMENTS FOR RENT ENGLEWOOD OLDENGLEWOODVILLAGE2BR/BA DISHWASHER, PORCH. NOSMOKING, DOGSOK, IN CLUDESELECT. WATERCABLEW/ 3BOXES& LAWNSERVICE. $1150/PER MONTH941-447-2983 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1340 MOBILE HOMES FOR RENT NORTH PORT 55+ HOLIDAYPARKNICELYFURN., CLEAN1/1 NOPETS! $900/MO. + UTILITIESANNUALRENTAL941-676-0929 PUNTA GORDA Park Model Trailer in Punta Gorda RV Resort. Heated Pool, Library, Pool Table & More! Annual $700/mo plus electric. 239-810-0596 1350 EFFICIENCIES FOR RENT HARB O UR HEI G HT S close to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 MURDOCK Beautiful Efficenc y Apartment. Close to Shopping & Beach. Furnd, Everything incl.d $700/mo 941-883-8083 1360 ROOMS FOR RENT Man, 5 8 retired, seeks clean living quarters, long term in Englewood. Need SOON! 520-450-0095 Leave Message ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! P O RT C HARL O TTE, C lean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 R O T O NDAHEI G HT S -Private. Bckrnd. Ck. Smoke Outside $550. + 1/2 Sec. 941-662-0222

PAGE 35

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 17B 1390 VACATION/ SEASONAL RENTALS 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 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! 1515 WATERFRONT LOTS OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL REGISTRAR Responsible for the operation and supervision of Admissions, Registration, and Records Office. Masters degree and 5+yrs of recent employment exp. in a post-secondary educational institution req. Exp. working with student records, registration, and computer systems req. Exp. with Ellucian Banner software strongly pref. Competitive salary plus a comprehensive benefits package. Application review begins: 6/30/18. Please visit http://sfsc.interviewexchange.com for application and detailed announcement 863-784-7132. EA/EO. 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 2030 MEDICAL FLORIDA CANCER SPECIALISTSHas Immediate Openings!ENGLEWOOD OFFICE Head Nurse Sign On Bonus Available! Medical Assistant with Phlebotomy Skills Registered Nurse PRNVENICE OFFICE Office Manager Medical Assistant with Phlebotomy Skills Patient Services Specialist Team Lead Registered Nurse FT and PRN For complete details and to apply please refer to our Career Section at www.flcancer.com PIANI S T/ O R G ANI S T VOLUNTEER for our 10:3011:30am Sunday Service, Traditional hymns, So Venice Christian 941-376-1797 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 06/26LPNwkds 06/26 CNA06/26 Med. Asst. 06/26 2040 RESTAURANT/ HOTEL 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 INSTALLER/CARPENTER Experienced or we will train. Must be good with your hands. Possibility of some fun travel. Great company. Growth opportunities. Aaron 770-406-8175. Long established Garage Door Company seeking INSTALLERS. Please call 941-493-4001 to schedule an interview. Previous experience in construction preferred, but not necessary. Email: Bsgaragedoors@aol.com ROOFER NEEDEDExperience preferred but will train. Valid drivers lic. Required! 941-766-8676 GreatDealsin theClassifieds! 2100 GENERAL AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 CLEANING PERSON NEEDED, for Condos in Englewood P/T, 20 Hrs Wk. Thur.Mon. $11. Per Hr. Send Resume sunclassifieds1@gmail.com MAINTENANCE HEAVY LIFTING REQUIRED Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED 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 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. Reliable Transportation and Cell Phone Required. Call Today for Interview 941-268-5731 F i n d i t i n t h e C l a s s i f i e d s 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 req uired OFFICE ASSISTANT F/T, Detail oriented person for retail store. Knowledge of Quickbooks, Computer, & Organizational skills. Job entails ordering Parts & Supplies, Filing, Telephone & personal contact with customers & assisting with other office duties. PLEASE CALL 941-743-2337 TO ARRANGE FOR INTERVIEW. 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. We are currently Hiring in the Following Departments Registered Nurses Med Surg, FT Days and Nights. Any Experience Level. LPN or RN POOL, Home Health. Bilingual a plus. Respiratory Therapist Pool, Nights. Must have 1 year experience in an acute care setting. Certification ACLS and BLS Required. Physical Therapist Full Time Days, must have Pediactric Experience. POOL Registrar Pool shifts, Registration Services Tech. Apply online: www.dmh.org 900 N Robert Ave. Arcadia, FL 34266 Fax Resumes to: 863-494-8400 ATTN: HR 2100 GENERAL PALOMA HARVESTING, INC. is accepting referrals through the State Workforce Agencies for 60 farmworkers in Snow Hill, NC. The job includes duties associated with the harvesting and packing of watermelons and the harvesting of sweet potatoes. This work can require standing, walking, stooping, bending, and lifting up to 75 pounds for long periods of time outdoors in all weather conditions. This is a temporary p osition from 7/1/18 to 11/26/18. Threefourths of an avg. of 40/hrs/wk guaranteed. Work tools, supplies, equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to their permanent residence at the end of the workday. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibility checked on all applicants. Wage rate $11.46/hr or the applicable piece rate. Apply for this job at your nearest State Workforce Agency or at the North Carolina Department of Commerce, PO Box 27625 Raleigh, NC 27611. Reference job order #10865977. 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print 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. 3020 PERSONALS FEMALE HAIR S TYLI S T SEEKS SINGLE MALE 45-65for companionship/friendship.941-201-9853 W ELL MANNERED trim & f it, easy to talk with Gentleman. Seeks slender lady for quality live in relationship in my waterfront home in Punta Gorda. FREE. 941-916-9106 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 CO MMUNITY C ENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 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! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW 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. NEW S EA SO N FULL GOS PEL 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 3090 LOST & FOUND FOUND CAT: BLACK KITTEN WITH WHITE REAR PAWS. VACINITY OF ACKERMAN ST IN PORT CHARLOTTE Call 941-697-4414 LOST Cat: Grey tiger-striped fixed female, manx. Lost 5/15 around Cannon St., David & Gillot St. Call 941-697-4414 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 LOST I-PHONE 6: In the Vacinity of Dearborn in Englewood on Saturday 6/3 941-202-9351 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 G ULF CO A S T A C UPUN C TURE 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 C HUR C H 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 City and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 5089 HANDYMAN / GENERAL REPAIR 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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!

PAGE 36

18B SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018 5100 HOME & COMMERCIAL IMPROVEMENT 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 JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 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 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 GreatDealsin theClassifieds! Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 5140 PAINTING/ WALLPAPERING STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 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 R.L. TEEL ROOFING Reroofs & Repairs Insurance Inspections Veterans Discounts 941-473-7781 RC29027453 Lic/Ins 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 6004 PORT CHARLOTTE GARAGE SALES THURS .FRI 9 1 22194 Catherine Ave. MOVING SALE! Plants, Kitchen, Furn, Floor Steamer, Clothes & MORE 6005 PUNTA GORDA AREA GARAGE SALES WEDNESDAY-SUNDAY June 6th-June 10th 12:00PM 7:00PM 31049 Prairie Creek Drive Three Rivers Division Punta Gorda 33982. ENTIRE HOUSE & GARAGE CONTENTS SALE. ALL ITEMS MUST BE SOLD DUE TO HOUSE SALE. GOOD QUALITY FURNITURE, ART WORKS & ELECTRICAL GOODS. CASH ONLY 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org 6012 VENICE GARAGE SALES THURS F r i 8AM 2 : 00PM 214 Park Blvd S, Antique Slot Machine, Furn, Lamps, Pictures, Tools, Treadmill, Clothes. 6025 ARTS AND CRAFTS FRAMIN G E Q UIPMENT Saw, Mat Cutter, Etc. $500 941-468-3520 6027 DOLLS V INTA G E WI C KER C arriage pristine white Dolls or Display $$ value $95 941-286-8082 6030 HOUSEHOLD GOODS 6 FT FIBERGLASS STEP LAD DER 225 lb. Capacity Type II Good cond $34 941-697-0794 A B BEER S teins O lder AB steins,many years,20 and up, $20 941-624-0928 BED FULL size box spring adj ustable metal frame & pine head board $25 941-214-8188 BEDDIN G S ET Q ueen Q uilt C us tom Gold print w/Dustruffle & Shams $79 941-286-8082 B OO K S HELF 6 shelves, 18Žwide and 6 high, good condition $20 941-780-3977 BOX SPRING AND mattress box spring,mattress for twin bed ex. $50 941-875-1519 BREADMAKER A utomat i c CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 CASSEROLE P amper CHEF 3.5qt stoneware baker #1423 9x13x2.5Ž $20 941-697-0501 CHINA 83PC serves 12 11 serving pieces, white, platinum edge, LN $100 941-830-0524 COOKING UTENSILS R ac h e l Ray solid wood in tortise pitcher NEW $30 941-276-1881 C RY S TAL 4 0 P C 1 2 water 1 2 champagne 8 wine 8 cordial sil ver rim LN $50 941-830-0524 DEEP FRYER S un b eam F ry Right 6 cup capacity, like new $20 941-624-3091 END TABLE S S ALEseveral, brown and white, etc. $20 941-445-5619 FIREPLA C E T OO L S 6 pc set w/ screen, black wrought iron, A +, $125, OBO 941-743-2656 FLATWARE 88PC serves 16 Silkema German stainless 8 serve pcs $100 941-830-0524 FOOTBALL TRAYS 15 x 20Ž green field/ball handles new in pkgs 4 for $20 941-697-0501 GRIDDLE COOL T ouc h B ase Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 JOY MANGANO prem i um carry on luggage bag New, color blk, sturdy $50 941-421-9984 LADDER 6  all alum $2 5 941-743-0582 LOTS OF H an d cra f te d B a b y Shower Decorations for girl everything $50 941-421-9984 LUGGAGE 3 s i zesi n1 convertible! JM New York many pouches Nice! NEW $50 941-276-1881 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print 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. OIL PAINTING 54X42 b eaut if u l framed art. ReducedMust see! $165 941-639-1517 ORIENTAL RUGS p i n k/b e i ge, 2 plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 6030 HOUSEHOLD GOODS O VENKENM O RE also have microwave oven & old fridge cheap $50 941-445-5619 PI C TURE FRAME Room Divider Light wood Holds 15 photos $75 941-613-2854 PREMIUM BAMBOO Sh eet Sets 6 pc assorted colors sizes NICE $25 941-421-9984 PULLIN G C ART wood & steel Play cart on 4 wheels pulling handle $29 941-697-0794 S H O PPIN G BA GS 7 color f ul, fabric, reusable bags NEW skip the plastic! $5 941-276-1881 S TEP LADDER 6 FT. f iberglass 225 lb. capacity type ii good cond $34 941-697-0794 TABLE LAMPS 2 DK/B rn H ammered Metal Brn Shade 3/w 28ŽH 18ŽW $50 941-460-8338 TRAY VINTAGE C romwe ll h ammered alum 12x21 handles vil lage scene $15 941-830-0524 VACUUM BISSELL UPRIGHT BAG Type Missing 2nd wand $20 239-410-5717 6031 HOLIDAYITEMS CHRISTMAS TREE 4FT With lights & decorations $25, OBO 941-429-1573 6035 FURNITURE AERO BED F u ll s i ze an d f u ll height with carrying case $45, OBO 941-429-1573 A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 A RM C HAIR S wivel Rocker good cond, full uphol beige. $100 941-235-8357 A RM C HAIR S wivel Rocker, A+, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BAKERS RACK stur d y, b e i ge $65 941-769-4949 BAR S T OO L S pair o f quality wrought iron,pineapple designed backs. nice $75 941-380-1311 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 BEDR OO M S ET 1 TWIN, TOMMYBAHAMAwhite wiker,3pc,x cond $250 941-661-2667 BEDR OO M S ET TWIN WHITE B/S MATT DRESSER MIRROR END TBL $225 941-202-9172 BOOKSHELF 6 s h e l ves f or books or storage, good condition $20 941-780-3977 CHINA CABINET 2 p i ece, maple, glass doors $30, OBO 941-235-1839 CHINA CABINET a ll natura l wood/glass 54X17X8 delivery available $200 941-275-5837 COC KTAIL TABLE Round, Medium Brown Color, All Wood $40 941-257-5500 COFFEE & 2 END TABLES NICE! 50by28 & 24by26 $80, OBO 941-235-1006 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $20, OBO 941-307-9211 COUCH l eat h er S erta Sl eeper Color: aqua $75 941-258-7259 CO U C H C ream C olored. Cabbage Rose Pattern. $350 941-716-6867 CO U C H FABRI C abstract beige design 88X36X32 delivery available $275 941-307-9211 COUCH FABRIC fl owers /bl ue background 84X34X26 delivery extra $125 941-202-3696 C YPRE SS WALL C lock Beautiful Natural 24Žx26Žirreg shaped $65 941-286-8082 DINETTE SET h an d -pa i nte d a ll wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE SET TALL wroug h t iron 30Ž table+2 fabric chairs like new $200 941-307-9211 DINETTE TABLE woo d counter height round, 4 CH. $350, OBO 941-627-6780 DINING ROOM g l ass ta bl e 69x40 4 upholstered chairs. $175, OBO 941-743-6688 DINING ROOM P arson c h a i rs 4 Ivory $60, OBO 941-429-1573 DINING SET 48Ž ma h ogany table top 4 metal frame black chairs $125 941-275-5837 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $225 941-307-9211 DININ G S ET PATI O 44X44X 29 glass table 4 metal cushioned chairs $100 941-275-5837 DRESSER 3PCS d resser, mirror & table. FL Style $150 941-474-3521 photo available DRESSER W/ m i rror 6 d rawers $40, OBO 941-830-2583 HOUSE HOLD items round glass top kitchen table with 4 chairs.glass top coffee table and 2 side glass top side tables $495, OBO 941-623-6790 I BUY FURNITURE Or anything of value! 941-485-4964 ISLAND CABINET Butcher block with drawers $55 941-391-6377 KITCHEN TABLE 42Ž round brown tiles $100, OBO 941-830-2583 LOVESEAT TAN GOOD COND NO PETS $45 941-202-9172 MATTRESS & BOX QUEEN PILLOW TOP GREAT SLEEPING $275 941-391-6377 6035 FURNITURE MATTRE SS Q UEEN BEAUTYREST & box-spring & steel frame $200 941-307-9211 MATTRE SS Twin. good condition$50 941-257-5500 MATTRESS BOX SPRING for twin. Ex cond $50 941-875-1519 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 RE C LINER, LA-Z-B O Y Wall hugger. Great condition. $185 941-580-4460 S IDE+PLANT TABLE S wrought iron & wood, 9 various styles from $15 941-743-2656 SINGLEBEDS w i t h mattress  s North Port $250 941-423-2970 S LEEPER SO FA S triped Beige. Very Good Condition! $350. 941-625-0931 SMALL OAK DINETTE w / 4 Chairs $450 Antique Patio Set, Wrought Iron w/ 4 Chairs $350 941-914-0097 SWIVEL BAR STOOLS CHERRY w/ARMS FABRIC SEATS (2) LIKE NEW $90 941-202-9172 TABLE 41ŽX58Ž w /l ea f Hi tc h cock design like new,beautiful $45 941-488-5595 TABLE 41Ž x 58Ž w /l ea f Hi tc h cock design, like new beautiful $45 941-588-5595 TABLE AND 4 c h a i rs Gl ass top wicker table and chairs with cushions $75 941-258-7259 WICKER BEDROOM set H ea d board, Dresser, Trunk, Desk&Mirror, Nightstand, Chairs $250 704-607-2304 WICKER BEDROOM S et Whi te, Dresser, Headboard, Desk & Mirror, Trunk, NightStand $250 704-607-2304 WINDSOR ROCKER n i c h o l s & stone.solid maple.ex.cond $75 941-235-2203 6038 ELECTRONICS DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 W ARRI O R DR O NE New, real time video,photos remote, big $75 941-421-9984 6040 TV/STEREO/RADIO 8 TRA C K/RADI O & many tapes.All sports,nascar & music. $100 941-743-6688 TV CONSOLE f or 48Ž tv. Dark wood, glass doors. New $75 941-235-2203 TV S AM S UN G 38 inch likenew $39, OBO 941-629-3921 TV SAMSUNG lik e new $28 OBO 941-914-4465 TV S TAND Folding 3 shel f 16x42x21 Built in USB charger $100 941-613-2854 WIRELESS STEREO h ea d phones Sony wireless stereo headphones, brand new, exc quality, Model MDR-RF995RK, cash only $60 941-888-2714 6060 COMPUTER EQUIPMENT LAPTOP COMPUTER 2018 Dell Inspiron 15.6 Touchscreen $225, OBO 941-676-7126 TABLET 1 0 .1Ž WIND O W S 1 0 RCA Cambio 2 in 1 32GB Mem. exc. cond $49 941-697-0794 6065 CLOTHING/JEWELRY ACCESSORIES DRESS BRIDE/MOTHER 2 pc cream lined calf length, short jkt 6/8 pet LN $20 941-697-0501 MENS RING e l ec. bl ue topaz. size 12 tcw 2.65 cts $65 941-554-2140 MENS WORK P ants 4 pr navy blue sz 32-33 Perfect Condition all/ $25 941-276-1881 RING MOONSTONE 14K YG and Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 SHOES WOMENS SPORT NEW in box, RYKA SZ 7.5M $25 941-554-2140 SHOES womans sz 5 new i n box ,Gravity Defyer, Mary Jane style, Bone $30 941-554-2140 SMOKEY QUARTZ an d w hi te topaz mens ring tcw 7.4 cts size 9 $60 941-554-2140 VINTAGE NY H ar d R oc k C a f e Jean Jacket Save The Planet XL Mens $50 941-661-0262 6070 ANTIQUES COLLECTIBLES AIRLINE COCKTAIL Gl asses asst airlines call ea $5, OBO 941-426-4151 ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BOOKS BASEBALL coo ki ng, military, tons more-some 1st ed .50 to $10 941-639-1517 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 C ARNIVAL, DEPRE SS I O N & Lenox pcs Mint; super bargains! EA. $15 941-639-1517 COIN COLLECTION In wooden display cabinet $150 781-956-8891 COINS FULL ro ll Li nco l n w h eat pennies 1930s great collector $15 941-214-8188 6070 ANTIQUES COLLECTIBLES COINS P roo f an d m i nt sets $7 781-956-8891 COMICS A great v i ntage se l ec tion from the 1970s 80s & be yond ea $2 941-474-1776 EARNHARDT SR di ecast cars w/display cases in original boxes $45 941-624-3091 FARM TOOLS P r i m i t i ve G r i m Reaper decor Scythe ,Sickle & saw $50 941-214-8188 FLA GS S ILK Egyptienna Straights Cigaretts, Zira, & more collectors $50 941-214-8188 G RI S W O LD AEBLE S KIVER S skillet reduced cast iron estate antique $40 941-639-1517 LI C EN C E PLATE S singles & pairs many states starting @ 5 dollars $5 941-214-8188 LP S VINYL classic Blues ,Rock ,Soul & more starting @ dollar $1 941-214-8188 MARILYN M O NR O E playing cards 1976 MINT sealed 2 deck set w/case $40 941-474-1776 MIRR O R S MAN cave bar room beer & wine vintage srarting @ 20 $20 941-214-8188 MODEL AIRPLANE Ki t #158 Midwest Aero-Star .20 1987 MIB $89 941-286-8082 PLATE S S P O DE 200 Anniver sary Reticulated Cabinet floral print (2) ea $10 941-830-0524 PRE 1982 C opper P enn i es 60+LB @$3 per pound $180, OBO 941-769-3475 R OC KIN G HAM YELL O WARE cuspidor mint stoneware 1900 antique $45 941-639-1517 SILVER COINS u.s.s il ver co i ns $75 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 6090 MUSICAL FENDER ELE C T. J O E WAL S H autographed Mex Made wall mount $475 941-408-7535 KEYBOARD YAMAHA 235 l ots of functions 76 keys excellen t value $75 941-769-2389 O VATI O N S HALL O W body With case, like new 6 string. $450, OBO 941-408-7535 REEL TO REEL T eac Ni ce unit With take-up reel $450 941-249-3922 R OG UE G UITAR ( NEW ) Beauti ful Sunburst ADJ/Neck no case $125, OBO 941-408-7535 ROGUE MANDILIN & CASE NEW Beginner/Pro Hard-shell Case $140 941-408-7535 6095 MEDICAL 3 WHEELWALKER w/BA S KET & BRAKES NO SEAT NICE $40 941-268-8951 DELUXE WALKER SEAT storage breaks more orig 249 new $85 941-580-4460 FOLDING WHEELCHAIR Invacare, never used. $60 941-475-4700 LIFT CHAIR b y PRIDE w /HEAT & VIBRATION Green Fabric, Like NEW $325 941-268-8951 LUNG CANCER? And age 60+? You and your family may be entitled to sig nificant cash reward. Call 855-259-0557 for info.No risk. No money out of pocket. NEW STYLE 3 Wh ee l M o bili t y Scooter. Picture on Facebook Marketplace. Call For Details $1,700/obo 941-467-4180 WALKER b rea k s storage li g h t weight 3 wheels plush $65 941-580-4460 W HEEL CHAIR Electeric, Like new condition. New batteries $850 941-626-0995 W HEEL CHAIR MINI JAZZY, Electric, 6 wheels, worth $5k, asking, $1,000 941-240-8875 6100 HEALTH/BEAUTY 4 WHEEL WALKER a d u l t w / brakes, padded seat and pouch NICE $89 941-493-3851 BATH TUBSAFTY RAIL EASY TO INSTALL $15 941-627-6780 BATHR OO M SC ALE taylor mfg.like new.nice size. $25 941-235-2203 6110 TREES & PLANTS ALOE AGAVE b egon i a crepe myrtle fern devils backbone staghorn $5 941-202-3696

PAGE 37

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 19B 6110 TREES & PLANTS BEAUTY BERRY, S now, Tamarind, Banana, 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 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 GROUND COVER s h a d e, purpl/grn stripe. MASSIVE specimen! $10 941-258-2016 NIGHT BLOOMING CEREUS healthy & happy 3-4 in 8 gal pot $12 941-258-2016 PLUMERIA/FRANGIPANI i n 3 gallon pot. 4 Ft. tall. Also Papaya plant $10 941-697-0794 Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS STROLLER 3 WHEEL Baby Trend (cleaned) $75 941-268-8951 6125 GOLF ACCESSORIES GOLF BALLS (3000) N ever been picked through. $300 for All!! 941-697-4902 I DRIVE woods-drive2 1 $ 1 2 5, OBO 941-769-0792 TITLEI S T 9 15 Driver & 3 Wood $250 941-235-1624 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 6126 GOLF CARTS Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS LITTLE TYKE S BIKE TRAILER converts to jogger/stroller holds 2 kids $125 941-493-3851 O RBITREK ELLIPTI C AL with recumbent cycle. Sit or Stand. New. $100 941-889-9839 RECUMBENT EXERCISE BIKE W/ELECTRONICS by Stamina NICE $65 941-268-8951 STATIONARY EXERCISEBIKE Great Cond. $45 941-815-2710 TRIKE 3 Wheel Adult Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 W ANTED: S TATI O NARY EXERCISE BIKE 941-474-0970 6130 SPORTING GOODS BAMBOO FLYROD pre 50 s no id 2 tips in canvas rod holder $50 941-380-1311 BLOWGUN AZONI new 48Ž darts inc $20 941-426-4151 BLOWGUN AZONI new 48Ž darts inc $20 941-426-4151 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 F O LDIN G S P O RT C HAIR S in carrying case Each $20, OBO 941-429-1573 HORSESHOE SET regu l at i on steel $25 941-743-0582 O RI O LE S BATTIN G helmet-tee shirts. Shirts like new. Size L $10, OBO 941-445-5619 RADIO CONTROL C essna 170A Model Airplane 1978 orig in box $125 941-286-8082 TENNIS RACKETS 2 f or $15 RAQUETTE BALL 4 FOR $20, A LL for $25 941-697-0501 WILSON PROFILE TENNIS Racket, excellent condition, with cover $25 941-473-4828 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. RUGER LCP 380 w/ CTC Laser Grips, $400, 44 Bull Dog $350 Both New! 941-249-2203 S&W MODEL 659 9 mm S em i auto, SS/AS, (2) 13 rnd mags. Excellent $475 (941)-497-7366 6133 HUNTING & FISHING SUPPLIES ANIMAL HORNS F or S a l e: 28Ž elk horn & 11Ž whitetail deer horn $45 860-388-9919 ANTENNAE BASE Adj usta bl e antennae base SS $20, OBO 941-629-2708 GULLSWEEP $50 OBO 941-629-2708 OUTRIGGERS/TROLLING MOTOR/TACKLE as new $395, OBO 941-769-0792 STEERING WHEELS 2 6 spo k e 15Ž SS steering wheels. $75.00 each $75, OBO 941-629-2708 6135 BICYCLES/ TRICYCLES 2 WHEEL E xpens i ve Bik e M any features and gears $95 941580-4460 3 WHEEL Ad u l t T r ik e B ran d new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 BIKE Mens 26 Ž Needs Tires $15 941-624-3091 6135 BICYCLES/ TRICYCLES BI C Y C LE Mens 26 Ž Avalon 7 Speed Cruiser Like New $75 941-662-8936 BI C Y C LE Mens 26 Ž Hu ff y 1 0 Speed Good working condition $35 941-662-8936 BIKE 26 Ž G irls good cond, rides great. $25, obo 518-813-2909 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE LADIES 26Ž Schwin 7sp. exc. tires $55, OBO 518-813-2909 BIKE RA C K f or 2 BIKE S TRUNK MOUNT OR SUV $20 941-268-8951 BIKE RALEIGH R ecor d LTD Mens, Thin Wheels, Like New! $145 941-257-5500 CANNONDALE 54CM u l tegra.mens.red.like new cond $450 941-235-2203 C RUI S ER BIKE S GOO D TIRE S GOOD SEATS All must go! Twenty ea. $20 941-544-0042 ELECTRIC BIKE S e d ona 36V A-1 Condition. w/ step thru frame. $850 941-488-3579 FUJI ROADRACER Eli os cromoly 24 speed comp 54cm Clean $125 941-544-0042 TANDEM CRUISER BIKE 6 SP Tall bars New comfort tires Wide Seats cln $75 941-544-0042 U S A ADULT TRIKE NEW TIRE S 3 SP CLEAN LG SEAT & BASKETS $250 941-544-0042 WORKSMAN USA 3 SP ADULT TRIKE New 26Ž Kevlar tires LG Baskets $250 941-544-0042 6138 TOYS/GAMES MONOPOLY/CLUE + 6 D e l uxe Wooden cabinet chess checkers & more $125 941-613-2854 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 P OO L 15X 3  Pool pump ladder skimmer vacuum chemicals $175 941-626-3265 POOL PUMP 1h p runs goo d $75 941-743-0582 POOL VOLLYBALL game b ase and net. good condition $30 941-380-1311 TANNIN G BED sunvision 28bulb all new $350, OBO 941-204-3458 6160 LAWN & GARDEN CHAIN SAW J onser d e P ro S p 49 CC 16Ž bar runs good $85 941-214-8188 CHAIN SAW P ou l an P ro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C UB C ADET riding mower #LTX1045 46Ž20hp $425, OBO 330-307-7002 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 GARDEN HOSE 100Ft. $20 941-661-0262 GARDEN HOSE 25F t. $10 941-661-0262 GARDEN HOSE 50Ft. $15 941-661-0262 GRILL WEBER G as, porta bl e with cover. Like new $150 941-249-3084 Pt. Charlotte HEDGE TRIMMER 20Ž Bush Wacker Electric $25, OBO 941-485-0681 KOBALT CORDLESS mower + trimmer BOTH $200 847-567-4634 LAWN MOWER M urray, Rid e on,17.5 HP,42Žcut new battery $250, OBO 941-979-2313 LAWNMOWER HUSQVARNA mdl 700f self prop. very good cond. $170 315-380-7296 MOSQUITOS POTS prevent t h e Zika flu $15 941-624-0928 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRESSURE WASHER Excell Honda 2700 psi $230, OBO 941-485-0681 RIDING LAWN MOWER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 TILLER/ C ULTIVAT O RMANTIS2cycle Like New $325, OBO 941-485-0681 TORO PUSHMOWER 21Ž runs good easy start $60, OBO 941-473-2424 WATER PONDS good shape, & plant containers $20 941-624-0928 WEED TRIMMER E c h o curve d shaft 21CC runs good deal $75 941-214-8188 6161OUTDOOR LIVING HAMMOCK &STAND w/pad easy transport sturdy $65 941-345-7743 6161OUTDOOR LIVING PATIO SET 38Ž Table 4 Chairs w/cushions $125 615-585-7436 PATIO SET 45Ž roun d ( g l ass ) +Chairs with Cushions Good cond $79 841-697-0794 PATI O S ET, 7Pc sage grn.alu frame,mesh fabric nice cond. $115 941-661-2667 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 HURRI C ANE PANNEL S steel, incl tracks and hardware. Vari ous sizes $2/ft 941-492-5910 HURRI C ANE S HUTTER S $2 $3 a foot. Good Cond. Various sizes $2, OBO 941-697-5996 PAINTING EQUIPMENT Extention Ladders & Step Ladders, Paint, Tarps, Rolling Poles, Misc Tools. Call Willey 941-769-2954 SAWMILLS FROM ONLY $4397.00 MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock ready to ship. FREE info/DVD: www.NorwoodSawmills.com 1-800-578-1363 Ext. 300N. W ELL PUMP motor submersable Franklin 4Ž 2 wire 230v 1 hp $75 941-380-1311 6190 TOOLS/ MACHINERY BLACK & DECKER c i rcu l ar saw $20, OBO 941-429-1573 CIRCULAR SAW Black & Decker $20, OBO 941-429-1573 DEVIL BISS 5250W att Generator Perfect condition, like new! $300 941-626-8448 G ENERAT O R KUB O TA A 2 1 00 Gasoline engine needs some work $35 941-629-6374 GENERATOR N ew Ch amp i on duel fuel, 3500 watt, gas / propane $350 941-421-9984 HITA C HI R O UTER M12VC, 11Amp $50, OBO 941-769-0792 LADDER 4 werner fib erg l ass like new $30 941-473-2424 MITER S AW C ra f tsman, older, works good $30 941-380-1311 P O RTER C ABLE pro plunge router used like new $250, OBO 941-426-4151 RAM S ET C EILIN G master model L1600 w/case & acc $50, OBO 941-426-4151 TABLE SAW B&D 8Ž U se d once Good Condition $60, OBO 941-882-3797 6195 FARM EQUIPMENT EQUIPMENT 4TILLER w i t h 3pt Hitch or call for more. $400 941-380-6341 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. SHIH TZU PUPPIES $650. Health Certificate. 941-276-9498 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 6236 PET SUPPLIES & SERVICES KITTY BED ova l p l us h p i n k unused, machine washable $8 941-276-1881 NUBZ D OG C HEW S made in USA, real chicken $8 941-624-0928 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 CO FFEE MAKER, Keurig deluxe orig 359. latte cappicino expresso $85 941-580-4460 DRYER Whi r l poo l L arge C apacity $100 941-257-8921 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRIDGE WATER FILTER N ew Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 MEAT GRINDER new i n b ox $35, OBO 941-769-4949 MICROWAVE 1 2 CF K enmore WT 1100 Watts LIKE NEW $75, OBO 941-408-7535 MICROWAVE M ag i c Ch e f over range black, new in box $125 941-766-0995 MI C R O WAVE S UNBEAM White. 7 cu ft Like new $25 941-613-2854 RAN G E, MI C R O WAVE, DI S HW ASHER, FRIDGE. White $350 941-624-6646 REFRIGERATOR WHIRLPOOL 14.3 cu. ft. white newer $350 734-787-0285 REFRI G ERAT O R WHIRLP OO L, 14.3 cu. ft. White, newer $225, OBO 734-787-0285 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WASHER/DRYER STACK ABLE white, easy to use $395. (941)763-4818 WINE FRIG E nt h us i ast S 29 Bottle Dual-Zone new. Fits in space $400 941-284-7044 6260 MISCELLANEOUS FOR SALE 45RPM RE CO RD S (200) you pick $1.00 ea 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A REA RU G 8 x11 BUR G ANDY GREEN FLORAL NO PETS EXC CD $100 941-202-9172 BLOWGUN AZONI new 42Ž $20, OBO 941-426-4151 BOOTS w hi te ru bb er s i ze 11 new $12 941-496-9252 BRAKE BUDDY f or tow car $250, OBO 941-766-1712 CABLE WIRE app 500  C o l eman cable Cat 5E 24 gauge new $50 941-214-8188 COOLER PLUG i n coo l er f or traveling no ice needed $20 941-429-1573 COUCH TOMMY BAHAMA wicker Excellent con. light wicker $150 941-661-2667 CUB CADET se lf prope ll e d 550ES electric start-new battery $145 612-886-5465 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FLORIDA DECOR PICTURES 29W X 35H PR FROM BACONS FURN $150 941-202-9172 KAYAK BLUE DAGGET ZYDECO KAYAK $150 941-629-7933 KUBOTA GENERATOR G asoline A2100 needs some work $35, OBO 941-629-6374 LASER DISC Vid eo $15 941-496-9252 S UR G E G UARD 5 0 A f or RV $50, OBO 941-766-1712 6260 MISCELLANEOUS FOR SALE LIFTMASTER 973 LM G arage Door Remotes 2 Car; 1 Wall $20 941-624-3091 ORIOLES BATTING h e l met-tee shirts. Shirts like new. Size L $10, OBO 941-445-5619 RE C LINER EX C ELLENT cond! med. brown $70 941-661-2667 RECORD COLLECTION includes album covers 50 cents each. Entire collection. 941-496-9252 S H O PPIN G C ART large with rubber n wheels $20, OBO 941-830-2583 S T O RM PANEL S 9 panels vari ous sizes price includes all 9 $100 615-585-7436 STORM PANELS 9 pane l s var ious sizes price includes all 9 $100 615-585-7436 TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 WINE BOTTLES 60 b ott l es. Ready for your wine. $60 941-235-2203 6265 FREE MERCHANDISE S WIN G FREE O utdoor Wood Swing. Good condition. You haul. $0 941-639-5899 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 20 1 0 BUI C K LU C ERNE C XL $10,866 4D Sedan 34,713 mi 844-467-9558 dlr 20 1 0 BUI C K EN C LAVE $12,990. SILVER, CXL, 92K MI. 855-280-4707 DLR 2016 BUICK CASCADA PREM $22,546 2Dr conv 24,253 mi 844-467-9558 Dlr 2016 BUICK CASCADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 2003 C ADILLA C C T S $5,990 47Dr SE 125,191 Mi, 844-468-0509 DLR 2007 CADILLAC DTS $8,000 48,189 Mi, Good Tires, Bose Sound. Excellent Cond. Just Serviced. 941-662-5801 2008 C ADILLA C E SC ALADE $13,989 4x2 164,490Mi, 844-468-0509 DLR 20 11 C ADILLA C S RX $16,989 4Dr FWD 56,121Mi, 844-468-0509 DLR 20 15 C ADILLA C S RX $25,914 LUXURY SUV 11,351 mi 844-467-9558 dlr 2015 CADILLAC SRX $27,990. BLACK, NAV, 11K MI. 855-280-4707 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2002 CHEVY SILVERADO $3,290, 4X2 EXTD 201,958 m 844-468-0509 DLR 2007 CHEVY HHR $4 000 58,773 Mi., Good Tires, Clean In and Out. Exc. Condition. Jus t Serviced. 941-662-5801 2006 CHEVY MALIBU LS 1LS $5,589 4Dr Se, Red 44,252 mi 844-467-9558 dlr 2012 CHEVY IMPALA $9,590, 4Dr Sedan LT 69,695 m 844-468-0509 DLR 2011 CHEVY CRUZE $10,477 RED METALLIC, 17K MI 855-481-2060 DLR 2014 CHEVY CRUZE $10,989, 4Dr Sedan LT 64,449 m 844-468-0509 DLR 20 11 C HEVY C RUZE $10,989, 4Dr Sedan 1LT 35,019 m 844-468-0509 DLR 2017 CHEVY CRUZE $14,895, 4Dr Sedan LT 44,651 m 844-468-0509 DLR 2016 CHEVY IMPALA LIM LT $15,213 4Dr Sedan Blk 44,411 mi 844-467-9558 dlr 2017 CHEVROLET MALIBU $15,487 4DR SEDAN 40,886 mi 844-467-9558 dlr 20 15 C HEVY E Q UIN O X $15,989, FWD, 40,598 MI 844-468-0509 DLR 2015 CHEVY IMPALA $16,989, 4Dr Sedan Ls 30,089 m 844-468-0509 DLR 2014 CHEVY IMPALA $18,911. RED, LTZ, 46K MI. 855-280-4707 DLR 2017 CHEVY EQUINOX 1LT $19,531 4D SUV Gray 21,622 mi 844-467-9558 dlr 2017 CHEVY CAMARO $20,180, 2Dr Coupe 1LT 19,852 m 844-468-0509 DLR 200 5 C HEVY CO RVETTE $20,989, 2Dr corv 57,189 m 844-468-0509 DLR 2014 CHEVY SILVERADO 4dr$28,660 Crew Cab,1500 80,064 mi 844-467-9558 dlr

PAGE 38

20B SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018 7040 CHEVROLET 20 1 6 C HEVY CO L O RAD O $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 20 1 6 C HEVY CO RVETTE $73,800 2LCOUPE LONG BEA 416 miles 866-726-8593 DLR 7050 CHRYSLER 200 5 C HRY S LER PT-CRUISER $2,850 Convertible, GT, TURBO, Auto, 109K Miles 941-408-5898 2010 CHRYSLER SEBRING $7,995 Conv. Touring.V6 64K Leather Carfax 860-501-4395 20 1 6 C HRY S LER T &C $17,887 4dr Pass Van 56,113 mi 844-467-9558 dlr 20 15 C HRY S LER 200 $17,900 Sedan, 4 door 23,877 miles 866-726-8593 20 1 3 C HRY S LER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 20 14 C HRY S LER 300 S $18,995 sedan 81,842 MI 866-726-8593 dlr 20 15 C HRY S LER 200 $19,500 Sedan, 4 door 13,733 mil 866-726-8593 DLR 2006 C HRY S LER PA C IFI C A Call for price!! 124,781 MI 866-726-8593 dlr 7060 DODGE 20 1 2 D O D G E G RC ARAVAN $11,293,PASS VAN 96,406 m 844-468-0509 dlr 20 1 3 D O D G E J O URNEY S XT $11,785 4D SUV White 60,077 mi 844-467-9558 dlr 2015 DODGE DART $13,989,4Dr SE BLUE 50,904 m 844-468-0509 dlr 20 15 D O D G E DART G T $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 20 1 6 D O D G E J O URNEY S XT $16,310 4Dr Pass Van White 17,361 mi 844-467-9558 dlr 20 17 D O D G E GRCARAVANSXT$17,873 4Dr Pass Van Blk 31,031 MI 844-467-9558 Dlr 20 17 D O D G E GRCARAVANSXT$18,377 4Dr Pass Van Blk 31,354 MI 844-467-9558 Dlr 20 17 D O D G E G R C ARAVAN $20,293,FWD, GRAY 42,615 m 844-468-0509 dlr 20 1 6 D O D G E C HALLEN G ER SXT $21,420 2D Coupe Black 17,053 mi 844-467-9558 dlr 2017 DODGE JOURNEY $21,989,4Dr FWD White 22,614 m 844-468-0509 dlr 20 17 RAM PR O MA S TER $23,900 1Van Cargo 28,837 mil 866-726-8593 DLR 20 14 D O D G E DURAN GO $26,296, 4Dr 4X2 SPORT U 42,304 MI 844-468-0509 DLR 20 1 6 RAM 15 00 $28,995 Pickup 32,341 mil 866-726-8593 DLR 20 17 D O D G E DURAN GO $31,995, GT WAGON BLACK 37,696 mi 866-726-8593 DLR 20 1 6 D O D G E RAM 15 00 $34,718 Laramie 4dr Crew Cab 844-467-9558 dlr 20 14 RAM 15 00 $34,900 Pickup 89,900 mil 866-726-8593 DLR 2015 CHASSIS 450 CAB $39,900 WHITE 59,963 mil 866-726-8593 DLR 20 15 C HA SS I S 45 0 C AB $39,900 WHITE 59,963 mil 866-726-8593 DLR 20 17 RAM 3 5 00 $39,995 Pickup 14,053 mil 866-726-8593 DLR 20 17 RAM 15 00 $39,995 Pickup 14,053 mil 866-726-8593 DLR 20 17 D O D G E DURAN GO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2017 RAM 3500 $45,995 Pickup 5,085 mil 866-726-8593 DLR 20 1 6 C HA SS I S 3 5 0 C AB $46,900 WHITE 43,645 mil 866-726-8593 DLR 20 1 8 RAM 15 00 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 20 17 RAM PR O MA S TER $49,900 1Van Cargo 871 mil 866-726-8593 DLR 20 17 RAM 3 5 00 $49,995 Pickup 3,093 mil 866-726-8593 DLR 2017 RAM 3500 $61,995 Pickup 16,813mil 866-726-8593 DLR 20 14 D O D G E AVEN G ER CALL FOR PRICE!!, 4DR 37,277 mil 866-726-8593 DLR 7070 FORD 2006 FORD TAURUS SE $2,946 4D Sedan 99,793 mi 844-467-9558 dlr 2008 F O RD E SC APE $4,990, 4DR 4X4 175,293 mi 844-468-0509 dlr 2006 FORD ESCAPE $5,990, 4DR4X4 XLT 147,872 mi 844-468-0509 dlr 2009 F O RD RAN G ER XL $9,276 2DR STANDARD 27 029 mi 844-467-9558 dlr 7070 FORD 2012 FORD FUSION $10,000 SEL model. Blue Metallic. Fully loaded. Leather, cruise, phone sync, power windows and doors, etc. Only 37,800 original miles. Garage kept. 941-456-1256 20 1 2 F O RD E SC APE $10,7004DR WAGON,XLT 85,450 MI 866-726-8593 DLR 20 1 3 F O RD C MAX $ 1 0 868 Hybrid SEL 4D Hatchback 71,351 mi 844-467-9558 dlr 20 1 3 F O RD FU S I O N S E $11,995 SEDAN, 82,738 MIL 866-726-8593 DLR 20 1 2 F O RD MU S TAN G $11,995 COUPE, 104,051 MIL 866-726-8593 DLR 20 1 0 F O RD TRAN S IT VAN $11,995 65,039 mil 866-726-8593 DLR 20 1 0 F O RD TAURU S $11,995 sedan78,641 MIL 866-726-8593 DLR 2016 FORD FOCUS SE $12,544 4D Hatchback White 42,421 mi 844-467-9558 dlr 20 15 F O RD F OC U S S E $12,788 4Dr Se, White 25,200 mi 844-467-9558 Dlr 20 14 F O RD F OC U S S E $12,995 Sedan 26,175 MI 866-726-8593 DLR 20 15 F O RD F OC U S S E $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 20 1 3 F O RD C -MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 20 15 F O RD F OC U S S E $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 2017 FORD FOCUS SE $15,900 SEDAN7,214 MI 866-726-8593 DLR 20 17 F O RD F OC U S S $15,995 Sedan 9,391 MI 866-726-8593 DLR 20 17 F O RD F OC U S S $16,995 Sedan 620 MI 866-726-8593 DLR 20 1 3 F O RD TAURU S $17,400 sedan28,213 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 20 1 8 F O RD E SC APE S $17,628 4DR SUV 802 mi 844-467-9558 dlr 20 17 F O RD FU S I O N $17,989, 4DR FWD 45,088 MI 844-468-0509 dlr 20 1 6 F O RD FU S I O N S E $17,995 SEDAN, 21,396 MIL 866-726-8593 DLR 20 15 F O RD FU S I O N S E $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 20 15 F O RD E SC APE S E $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 20 17 F O RD E SC APE S E $20,900 4DR WAGON, 5,756 MI 866-726-8593 20 17 F O RD E SC APE $20,900 4DR WAGON, 3,784 MI 866-726-8593 dlr 20 1 3 F O RD ED G E LIMTD $20,928 4dr SUV 22,572 mi 844-467-9558 dlr 20 15 F O RD C -MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 2017 FORD MUSTANG $21,290, 2DR CONVERTIBLE 43,847 MI 844-468-0509 dlr 20 15 F O RD E SC APE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 2014 FORD F 150 $21 995 PICKUP TRUCK, 99,302 MI 866-726-8593 dlr 20 1 6 F O RD E SC APE S E $22,995 4DR WAGON, 9,564 MI 866-726-8593 20 15 F O RD ED G E S EL $23,987 4dr SUV 33,662 mi 844-467-9558 dlr 20 14 F O RD EXPL O RER $24,900 4DR WAGON, 50,174 MI 866-726-8593 dlr 200 5 F O RD THUNDERBIRD $24,900 CONVERTIBLE14,112 mi 866-726-8593 DLR 2016 FORD TRANSIT VAN $24,995 19,165 mil 866-726-8593 DLR 20 1 6 F O RD F-15 0 $2 4, 99 5 PICKUP TRUCK, 13,529 MIL 866-726-8593 dlr 20 15 F O RD E SC APE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 2015 FORD EXPLORER XLT $26,572 4D SUV Red 24,184 mi 844-467-9558 dlr 20 1 6 F O RD F-15 0 $2 7, 99 5 PICKUP TRUCK, 41,660 MIL 866-726-8593 dlr 2013 FORD F 150 $27 995 PICKUP TRUCK, 47,498 MIL 866-726-8593 dlr 20 1 3 F O RD F-15 0 $2 7, 99 5 PICKUP TRUCK, 47,498 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 7070 FORD 20 17 F O RD EXPEDITI O N EL $28,990, 4DR 4X2 XLT 47,216 844-468-0509 dlr 20 11 F O RD S HELBY G T5 00 $28,990, 2DR CPE 82,659 MI 844-468-0509 dlr 20 17 F O RD FU S I O N S E $28,995 EDAN, 5,397MIL 866-726-8593 DLR 20 17 F O RD F-15 0 $28 99 5 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 20 15 F O RD FU S I O N $28,995 SEDAN 8 mil 866-726-8593 DLR 20 1 6 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $29 99 5 PICKUP, LARIAT, 91,416 MIL 866-726-8593 dlr 20 1 3 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 29,995 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $30 ,7 00 PICKUP TRUCK, 40,054 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 84 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 20 14 F O RD F2 5 0 $30 99 5 PICKUP TRUCK, 14,696 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $31,995 4DR WAGON, 46,463 MI 866-726-8593 20 1 6 F O RD F2 5 0 $32 99 5 PICKUP TRUCK, 26,044 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $32 99 5 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $33 99 5 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 20 17 F O RD TRAN S IT T $33,995 11,052 mil 866-726-8593 DLR 20 17 F O RD FLEX $33 99 5 Limited, Wagon 10,906 MI 866-726-8593 DLR 20 1 6 F O RD MU S TAN G $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 20 1 6 F O RD EXPL O RER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 20 14 F O RD F2 5 0 $33 99 5 PICKUP TRUCK, 59,688 MIL 866-726-8593 dlr 20 1 3 F O RD F-15 0 $3 4, 900 PICKUP TRUCK, 114,487 MIL 866-726-8593 dlr 20 1 6 F O RD TRAN S IT VAN $34,995 15,265 mil 866-726-8593 DLR 20 17 F O RD ED G E S P O RT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 20 15 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 82,804 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 2014 FORD F 150 $36 995 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 20 1 6 F O RD ED G E $37,900, K4A WHITE 7 miles 866-726-8593 20 17 F O RD F-15 0 $3 7, 99 5 PICKUP TRUCK, 16,114 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $38 ,5 00 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 20 17 F O RD MU S TAN G $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 20 17 F O RD EXPL O RER $38,995 4DR WAGON, 9,009 MI 866-726-8593 20 15 F O RD MU S TAN G G T $39,900 COUPE 1,255 MI 866-726-8593 DLR 2017 FORD FLEX $40 995 Limited, Wagon 159 MI 866-726-8593 DLR 2016 FORD EXPLORER $40,995 4DR WAGON, 14,820 MI 866-726-8593 2015 FORD F 150 $40 995 PICKUP TRUCK, 20,214 MIL 866-726-8593 dlr 2016 FORD EXPLORER $42,995 4DR WAGON, 15,713 MI 866-726-8593 20 1 6 F O RD F-15 0 $ 4 3 99 5 PICKUP TRUCK, 11,625 MIL 866-726-8593 dlr 2017 FORD F 150 $44 995 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $ 4 6 99 5 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 4 6 99 5 SUPER CAB 14,959 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $ 4 6 99 5 PICKUP TRUCK, 25,244 MIL 866-726-8593 dlr 20 1 2 F O RD F-45 0 $ 4 8 ,5 00 Super Crew 28,541 MI 866-726-8593 DLR 20 1 6 F O RD F2 5 0 $ 4 8 99 5 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 7070 FORD 20 17 F O RD F-15 0 $ 4 9 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 4 9 99 5 PICK UP TRUCK 709 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 51, 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 20 17 F O RD F3 5 0 $ 51, 99 5 SUPER CAB 16,685 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 5 3 99 5 PICKUP MAGNETIC, 758 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 2,625 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 20 15 F O RD F3 5 0 $ 54, 99 5 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER $55,005 4DR WAGON, 70 MI 866-726-8593 2017 FORD EXPLORER $55,025 4DR WAGON, 70 MI 866-726-8593 20 17 F O RD F-15 0 $ 55, 900 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 57, 99 5 PICKUP TRUCK, 41 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print 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. 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 15 F O RD EXPEDITI O N 4dr SUV BLACK 866-726-8593 dlr 20 1 0 F O RD C R O WN VI C 6,900.00 SEDAN 73,471 mil 866-726-8593 DLR 7075 GMC 20 15 G M C TERRAIN S LT-1 $14,413 4DR SUV 98,479mi 844-467-9558 dlr 20 15 G M C S IERRA 15 00 $24,976 Base extd cab silver 19,515 mi 844-467-9558 dlr 20 15 G M C S IERRA 15 00 $34,989 4X2 CREW CAB 48,619 m 844-468-0509 dlr 20 15 G M C YUK O N XL 15 00 $45,989 4X2 DENALI 56,899 m 844-468-0509 dlr 7080 JEEP 20 11 JEEP LIBERTY $13,877. CHARCOAL PEARL, 59K MI 855-481-2060 DLR 20 17 JEEP PATRI O T LATITUDE $14,172 4D SUV White 28,480 mi 844-467-9558 dlr 20 17 JEEP RENE G ADE $15,900 9,080 mil 866-726-8593 DLR 20 1 6 JEEP C HER O KEE $17,995 38,504 mil 866-726-8593 DLR 20 1 6 JEEP RENE G ADE $18,995 29,750 mil 866-726-8593 DLR 20 1 6 JEEP RENE G ADE $20,900 15,762 mil 866-726-8593 DLR 20 15 JEEP C HER O KEE $20,989 4DR FWD 54,727 Mi 844-468-0509 dlr 2015 JEEP GRAND CHERO KEE $22,543 4D SUV 36,348 mi 844-467-9558 dlr 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 20 1 2 JEEP WRAN G LER $25,871 unlmtd Sahara 73,725 mi 844-467-9558 dlr 20 15 JEEP G RC HER O KEE $28,500 55,476 mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $29,579 4D SUV White 27,102 mi 844-467-9558 dlr 20 17 JEEP WRAN G LER $33,990. GRAY, SAHARA, 3,920 MI 855-280-4707 DLR 20 1 6 JEEP WRAN G LER $33,995 6,145 mil 866-726-8593 DLR 7080 JEEP 20 15 JEEP G RC HER O KEE $36,500 8,105 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $38,988 11,283 mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $38,995 522 mil 866-726-8593 DLR 20 1 6 JEEP G RC HER O KEE $39,995 7,357 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $41,500 9,547 mil 866-726-8593 DLR 1 982 JEEP SC RAMBLER $49,800 CWagon 108,948 mi 866-726-8593 dlr 20 15 JEEP G RC HER O KEE $51,888 22,386mil 866-726-8593 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 20 1 2 JEEP WRAN G LER LTD $19,4594DR 4X4 SP 96,462 Mi 844-468-0509 dlr 7090 LINCOLN 2015 LINCOLN m k c wagon $28,995 4Dr 18,512 mi 866-726-8593 DLR 20 15 LIN CO LN MK S AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 20 17 LIN CO LN mkc select $30,995 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 20 1 6 LIN CO LN MKX $35,900 4Door 16,686 mil 866-726-8593 DLR 20 17 LIN CO LN MKX $42,995 4Door 4,880 mil 866-726-8593 DLR 20 17 LIN CO LN MKX $44,995 4Door White 6,231 mil 866-726-8593 DLR 20 17 LIN CO LN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7110 OLDSMOBILE 2003 O LD S M O BILE AURORA$2,490, 4Dr Sedan 4.0 Brown 844-468-0509 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 20 15 A C URA TLX 3 .5L $16,425, 4DR SEDAN 16,425 mi 844-467-9558 dlr 20 11 A C URA MDX $ 1 8 98 7. WHITE PEARL, TECH PKG., 81K MI 855-481-2060 DLR 20 14 A C URA MDX $24,990. BURGANDY, NAV, 64K MI. 855-280-4707 DLR 20 1 6 A C URA RDX 4Dr FWD $26,989 Gray 51,463Mi, 844-468-0509 DLR 7148 BMW 20 14 BMW 5 3 5I $19,900. BLACK, NAV, 89K MI. 855-280-4707 DLR 2015 BMW X3 $20 791 Xdrive28i White 48,982 Mi 844-467-9558 dlr 20 14 BMW 328 I $2 1, 99 5 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 2015 BMW 328I $24 995 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 20 15 BMW X5 $28 99 5 4DR SUVSilver 90,433 Mi 866-726-8593 DLR 20 15 BMW 6 5 0 I $47,900. BLACK, NAV, 40K MI. 855-280-4707 DLR 7160 HONDA 20 1 2 H O NDA C IVI C $6,874 4D SE SILVER 134,214 MI, 844-467-9558 dlr 20 11 H O NDA FIT S P O RT $8,166 4DR HTCHBK 71,462 mi 844-467-9558 Dlr 2010 HONDA ACCORD LX 2.4 $9,107 4dr se 94,660 mi 844-467-9558 dlr 2008 H O NDA C R-V EX $9,598 4Dr SUV 82,549 mi 844-467-9558 dlr 20 11 HYUNDAI SO NATA $9,650 4DR SEDAN SE 87,127 m 844-468-0509 dlr 20 1 0 H O NDA FIT S P O RT $9,858 4DR HTCHBK 47,467 mi 844-467-9558 dlr 20 11 H O NDA FIT $9 8 77 SILVER METALLIC, SPORT 95K MI 855-481-2060 DLR 20 1 2 H O NDA FIT $9,977 BLACK PEARL, SPORT, 87K MI 855-481-2060 DLR 20 11 H O NDA PIL O T LX $10,156 4D SUV WHITE 100,057mi 844-467-9558 dlr 20 11 H O NDA A CCO RD, $10,477 BLUE PEARL, LX 83K MI 855-481-2060 DLR 2013 HYUNDAI ELANTRA $10,650 4DR SEDAN SE 38,268 m 844-468-0509 dlr 2009 H O NDA C R-V EX-L $11,697 4D SUV 76,794 mi 844-467-9558 dlr 20 1 3 H O NDA C IVI C $11,877 BLACK PEARL, EX, 56K MI 855-481-2060 DLR 7160 HONDA 20 11 C R-V $ 11, 98 7 SILVER METALLIC, EX-L, 95K MI 855-481-2060 DLR 20 11 C R-V $ 11, 98 7 POLISHED METAL METALLIC, LX 106K MI 855-481-2060 DLR 20 1 2 H O NDA C IVI C EX-L$12,346 4D SE Blk 33,133 mi 844-467-9558 dlr 20 1 2 H O NDA A CCO RD EX-L $13,004 3.5 4D Sedan 74,384 mi 844-467-9558 dlr 20 1 2 H O NDA C r-v $13,989 4DR FWD Black 76,491 m 844-468-0509 dlr 20 15 H O NDA C IVI C LX $14,165 4Dr Sedan Silver 28,899 mi 844-467-9558 dlr 2013 HONDA CR V EX $14,445 4Dr SUV, Blue, 73,185 mi 844-467-9558 dlr 20 15 H O NDA C IVI C LX $14,598 2Dr CPE, 13,645 mi 844-467-9558 dlr 20 15 H O NDA C IVI C EX $14,656 4dr Se white 52,878 mi 844-467-9558 dlr 20 14 H O NDA A CCO RD EX-L $15,278 4D Sedan Silver 78,063 mi 844-467-9558 dlr 20 14 H O NDA C R-V LX $15,299 4D SUV Black 30,963 mi 844-467-9558 dlr 20 15 H O NDA A CCO RD EX-L $15,774 4D Sedan White 84,050 mi 844-467-9558 dlr 20 15 H O NDA C IVI C EX $15,825 4dr Se Silver 26,085 mi 844-467-9558 dlr 2013 HONDA CR V $15 950 BASQUERED PEARL II, EX-L 63K MI 855-481-2060 DLR 20 1 3 H O NDA A CCO RD $15,950 BASQUERED PEARL II, 80K MI 855-481-2060 DLR 20 15 H O NDA C IVI C EX-L $16,154 4dr Se Silver 26,085 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX $16,183 DR SUV BLUE 57,624 MI, 844-467-9558 dlr 20 15 H O NDA C R-V LX $16,612 4D SUV BLUE 21,703 MI, 844-467-9558 dlr 20 1 2 H O NDA C R-V $ 1 6 6 77 WHITE DIAMOND PEARL, EXL 42K MI 855-481-2060 DLR 20 15 H O NDA A CCO RD LX $16,863 4DR Sedan, gold 13,188 mi 844-467-9558 dlr 2015 HONDA ACCORD EX $17,317 4Dr Sedan White 22,178 mi 844-467-9558 dlr 20 1 6 H O NDA C IVI C EX-T $17,798 2D Coupe, Red 41,890 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $17,986 4Dr SUV, Red, 34,422 mi 844-467-9558 dlr 20 1 6 H O NDA C r-v $17,989 4DR FWD Black 44,630 m 844-468-0509 dlr 20 14 H O NDA C R-V EX-L $17,989 SUV Red 87,068 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $18,071 4D SUV 28,733 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $18,083 4Dr SUV, 32,392 mi 844-467-9558 dlr 2013 HONDA CR V $18 477 SILVER METALLIC, EX-L 28K MI 855-481-2060 DLR 20 15 H O NDA C R-V LX $18,576 4d SUV 24,852 mi 844-467-9558 dlr 20 15 H O NDA A CCO RD $18,990 BLACK, EX-L 32K MI 855-280-4707 DLR 20 17 H O NDA FIT EX-L $19,252 4dr Htchback 2,736 mi 844-467-9558 dlr 2014 HYUNDAI SANTA FE $19,989 4DR FWD SPORT 35,046 m 844-468-0509 dlr 20 1 6 H O NDA C R-V S E $20,161 DR SUV WHITE 19,823 MI, 844-467-9558 dlr 20 15 H O NDA C R-V EX $20,424 4Dr SUV Blk 28,935 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX $20,603 4Dr SUV 22,435 mi 844-467-9558 dlr 20 14 H O NDA O DY SS EY EX-L $21,002 4dr PASS VAN 66,215 mi 844-467-9558 dlr 20 17 H O NDA HR-V EX $22,324 4dr se 3,377mi 844-467-9558 dlr 2016 HONDA CR V EX $22,657 4Dr SUV Black 18,421mi 844-467-9558 dlr 2016 HONDA ACCORD EX $22,720 4Dr Sedan RED 5,793 mi 844-467-9558 dlr 20 15 H O NDA PIL O T $22,989 4DR FWD 64,766 m 844-468-0509 dlr 20 15 H O NDA C R-V EX-L $23,913 4Dr SUV 7,301 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V EX-L $24,035 4dr SUV 17,467 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY S E $24,593 4D Pass. Van 38,880 mi 844-467-9558 dlr 2017 HONDA CIVIC TOURING$24,655 4D SE Blk 2,417 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY EXL $26,322 4Dr Pass Van 48,441 mi 844-467-9558 dlr 20 15 H O NDA O DY SS EY EX-L $26,429 4dr PASS VAN 26,482 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY $27,499 4Dr Pass Van 37,457 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY EX-L $27,656 4dr PASS VAN 35 766 mi 844-467-9558 dlr

PAGE 39

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 21B 7160 HONDA 2015 HONDA ODYSSEY $27,990 Pass Van 46,616 m 844-468-0509 dlr 20 1 6 H O NDA PIL O T EX $27,997 4D suv blk 26,295 mi 844-467-9558 dlr 20 17 H O NDA C R-V EX-L $29,487 4D suv white 19,505 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY $31,835 4DR PASS VAN 11,628 mi 844-467-9558 Dlr 20 17 H O NDA PIL O T EX-L $33,018 4D suv blk 16,699 mi 844-467-9558 dlr 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 1 6 HYUNDAI A CC ENT S E $9,998 4D Sedan Silver 45,094 mi 844-467-9558 dlr 20 1 6 HYUNDAI SO NATA S E $12,517 4D Sedan 45,864 mi 844-467-9558 dlr 20 14 HYUNDAI SO NATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 20 1 3 HYUNDAI G ENE S I S $16,897 BLACK PEARL, 3.8L 73K MI 855-481-2060 DLR 20 14 HYUNDAI S ANTA FE $17,439 Sport 2.4L 27,202 mi 844-467-9558 dlr 20 17 HYUNDAI TU CSO N S E $18,243 4dr SUV 35,505 mi 844-467-9558 dlr 20 17 HYUNDAI TU CSO N S E $18,327 4Dr SUV, Red, 22,072 mi 844-467-9558 dlr 20 17 HYUNDAI TU SCO N S E $19,391 4D SUV 10,433 mi 844-467-9558 dlr 2007 HYUNDAI SANTE FE SE ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 20 1 3 INFINITI M 3 7 $24,989 4Dr Rear Wheel Drive 33,377 Mi 844-468-0509 dlr 7177 KIA 20 1 2 KIARI O 5 $8,990 4DR 65,939 Mi 844-468-0509 dlr 20 1 2 KIA SO UL EX C LAIM $9,278 4D Htchbk 83,273 mi 844-467-9558 dlr 2015 KIA SOUL BASE $9,287 4D HATCHBACK 54,990 MI 844-467-9558 Dlr 20 1 3 KIA SO UL $9,987 PEARL METALLIC, BASE, 55K MI 855-481-2060 DLR 20 11 KIA SO RENT O $9,987 DARK CHERRY, EX, 138K MI 855-481-2060 DLR 2013 KIA SOUL $10,700 Beige, 29K, Prem. Pkg. Looks & Runs Great! 941-822-7077 20 1 6 KIA F O RTE LX $12,392 4d hatchback 13,709 mi 844-467-9558 dlr 20 1 3 KIA O PTIMA S X $14,876 4D Sedan White 62,857 mi 844-467-9558 dlr 20 15 KIA O PTIMA $14,990 4DR SE LX 23,313 Mi 844-468-0509 dlr 20 17 KIA S P O RTA G E LX $15,433 4Dr SUV, 44,193 mi 844-467-9558 Dlr 2015 KIASORENTO $15,990 4DR FWD 74,981 Mi 844-468-0509 dlr 20 15 KIA O PTIMA EX $16,122 4Dr Se 22,297 mi 844-467-9558 dlr 2016 KIA SPORTAGE EX $18,212 4D SUV White 41,069 mi 844-467-9558 dlr 20 17 KIA S ED O NA $20,989 PASS VAN 31,758 Mi 844-468-0509 dlr 20 1 6 KIA SO RENT O EX $21,590 4d SUV Silver 35,198 mi 844-467-9558 dlr 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 200 7 LEXU S RX 3 5 0 $9,163 4D SUV black 132,162 mi 844-467-9558 dlr 2009 LEXU S E S 3 5 0 $9 98 4 4Dr Sedan, Red 116235 mi 844-467-9558 dlr 2009 LEXU S RX3 5 0 $14,990. TRUFFLE, NAV, 86K MI. 855-280-4707 DLR 20 11 LEXU S E S 3 5 0 $15,877. SATIN METALLIC 50K MI 855-481-2060 DLR 20 15 LEXU S C T200 H $18,990. BLACK, CERT, 59K MI. 855-280-4707 DLR 20 1 3 LEXU S E S 3 5 0 $19,911. SILVER, CERT, NAV 49K MI. 855-280-4707 DLR 2008 LEXUS LS 600H $21,124 4Dr Sedan, Silver 86,913 mi 844-467-9558 dlr 20 15 LEXU S E S 3 5 0 $25,911. WHITE, CERT, NAV 24K MI. 855-280-4707 DLR 20 15 LEXU S NX200 T $31,990. BROWN, CERT, NAV 31K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $32,990. SATIN, CERT, NAV, 30K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $33,990. SILVER, CERT, NAV 35K MI. 855-280-4707 DLR 7178 LEXUS 2015 LEXUS RX 450H $34,990. SILVER, CERT, NAV, 38K MI. 855-280-4707 DLR 2009 LEXU S R C 3 5 0 $37,990. BLUE, CERT, NAV F 22K MI. 855-280-4707 DLR 20 1 6 LEXU S L S -4 60 $57,990. WHITE, CERT, NAV 19K MI. 855-280-4707 DLR 7180 MAZDA 20 14 MAZDA 3 $11,911. RED, NAV, 46K MI. 855-280-4707 DLR 20 14 MAZDA C X-5 $18,990 FWD, 38, 712 Mi 844-468-0509 dlr 7190 MERCEDES 1999 MERCEDES-BENZ SLK 230 $6,895. Hdt. Conv. New Tires, New Battery, Consider Trade for 40`s-`70`s Car. (980)-255-9211 20 14 MER C EDE S ML 3 5 0 $31,900 4Dr 40,800 mil 866-726-8593 DLR 20 14 MERCEDES-BENZ C L S 55 0 $39,900. SILVER, NAV, 12K MI. 855-280-4707 DLR 7192 MINI COOPER 20 15 MINI COO PER $16,900 Hatchback 23,479 mi 866-726-8593 DLR 7200 NISSAN 2008 NI SS AN S ENTRA $4,990 4dr Sedan 844-468-0509 DLR 2009 NI SS AN VER S A 1. 8 S $5,742 4Dr HTCHBACK 60,475 mi 844-467-9558 dlr 20 1 6 NI SS AN VER S A 1. 6S $9,998 4D Sedan 44,303 mi 844-467-9558 dlr 20 1 6 NI SS AN S ENTRA S V $10,852 4D SEDAN WHITE 40,960 MI844-467-9558 Dlr 20 1 6 NI SS AN VER S A $11,990 4dr Sedan 45,024 m 844-468-0509 DLR 20 1 6 NI SS AN S ENTRA S $12,890 4Dr Sedan White 34,357 mi 844-467-9558 dlr 20 17 NI SS AN ALTIMA $14,983 2.5 SV 4D Sedan 44,169 mi 844-467-9558 dlr 20 1 6 NI SS AN ALTIMA $15,040 2.5 SV Black 36,659 mi 844-467-9558 dlr 20 17 NI SS AN S ENTRA S $15,995 Sedan 8,794 mil 866-726-8593 DLR 20 1 6 NI SS AN R OG UE $16,989 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 20 17 NI SS AN R OG UE $17,348 4D SUV GRAY 25,523 MI844-467-9558 Dlr 20 17 NI SS AN R OG UE $17,876 Sport S 4D SUV 19,573 mi 844-467-9558 dlr 20 1 3 NI SS AN Q UE S T $20,990 FWD Gray 69,481 m 844-468-0509 DLR 20 15 NI SS AN FR O NTIER $20,995 Pickup 36,491 mil 866-726-8593 DLR 20 1 8 NI SS AN FR O NTIER S V $22,797 4D Crew Cab Black 12,468 mi 844-467-9558 dlr 2017 NISSAN MURANO $23,990 4dr Front wheel, 33,421 m 844-468-0509 DLR 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 20 17 P O R SC HE MA C AN $68,995 4Dr Wagon Silver 12,514 mil 866-726-8593 DLR 7210 TOYOTA 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2012 TOYOTA CAMRY $11,987. ATTITUDE BLACK, SE 112K MI 855-481-2060 DLR 2012 TOYOTA PRIUS $12,000 4 Door, Only 31K Miles! (941)-639-1843 20 1 3 T O Y O TA C AMRY S E $12,849 4dr se 66,272 mi 844-467-9558 dlr 20 1 2 T O Y O TA PRIU S $12,987. SEA GLASS PEARL, 58K MI 855-481-2060 DLR 2016 TOYOTA CAMRY LE $13,505 4d Sedan 41,713 mi 844-467-9558 Dlr 20 1 3 T O Y O TA PRIU S $13,990 5dr Hatchback 26,369 m 844-468-0509 DLR 20 11 T O Y O TA AVAL O N $13,990. BLUE, 55K MI. 855-280-4707 DLR 2012 TOYOTA HIGHLANDER $15,987. BLACK, 95K MI 855-481-2060 DLR 20 15 T O Y O TA CO R O LLA $15,990. SILVER, S PLUS, 20K MI. 855-280-4707 DLR 20 17 T O Y O TA C AMRY S E $16,057, 4DR SEDAN 31 268 mi 844-467-9558 dlr 7210 TOYOTA 2012 TOYOTA HIGHLANDER $17,877 GRAY METALLIC, LTD, 108K MI 855-481-2060 DLR 20 14 T O Y O TA VENZA LMTD $17,911 4D SUV 131,428 mi 844-467-9558 dlr 20 15 T O Y O TA RAV4 XLE $19,074, 4DR SPT UTILITY 26,463 mi 844-467-9558 dlr 20 15 T O Y O TA RAV4 $19,990. GREEN, LE, AWD, 20K MI. 855-280-4707 DLR 20 14 VW BEETLE $20 990 2Dr Convertible 24,584 m 844-468-0509 DLR 20 15 T O Y O TA S IENNA $23,990. GOLD, LE, 27K MI. 855-280-4707 DLR 20 17 T O Y O TA S IENNA LE $25,973 4Dr Pass Van White 3,363 mi 844-467-9558 dlr 20 1 6 T O Y O TA TUNDRA $28,990 5dr 4X2 DBL CAB 26,137m 844-468-0509 DLR 20 1 6 T O Y O TA TUNDRA $29,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR 20 14 T O Y O TA HI G HLANDER $30,995 WAGON 34,366 mil 866-726-8593 DLR 7220 VOLKSWAGEN 20 1 2 VW GO LF $8 9 77. TORNADO RED, CONV. 76K MI 855-481-2060 DLR 20 1 2 V O LK S WA G EN G TI $12,055 2dr Htchback 56,795 mi 844-467-9558 dlr 20 1 3 VW CC $ 1 2 98 7 REFLEX SILVER METALLIC SPORT, 51K MI 855-481-2060 DLR 20 14 V O LK S WA G EN JETTA $13,876 2.0L TDI Value 76,790 mi 844-467-9558 dlr 20 15 VW PA SS AT 1. 8 T S P $14,237 4DR SE GRAY 32,755 mi 844-467-9558 dlr 2017 VW JETTA 1 4T SE $17,199 4dr se 13,403 mi 844-467-9558 dlr 2018 VW ATLAS S $29 571 4dr SUV 1,476 mi 844-467-9558 dlr 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7230 VOLVO 2000 VOLVO S80 T-6 $2,950 4dr sedan, 115k Sr. owned well maintained Dealer serviced Excellent cond.(732)-887-4818 7240 MISC.IMPORTS 20 1 6 FIAT 5 00 X L O UN G E $16,994 4D suv blk 8.237 mi 844-467-9558 dlr 20 17 FIAT 1 2 4 S PIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7260 AUTOS WANTED W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 AA AUTO BUYING Classics, Musclecars, Convertibles, TOP $$ PAID (239)-565-1618 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES TIRE S 4 Tires 1 9 5/ 6 5 R15 $150 941-626-3265 TIRE S 4 1 8 5/ 6 5 R14 $ 15 0 941-626-3265 TIRES 265/75/16 on A lum. Dodge Dakota Wheels. like new $350 941-626-8448 TIRE RIM C HR O ME-F O R 15in TIRE-6 lugs-Chevy or Nissan $5, OBO 941-445-5619 RHIN O RAMP S (2) auto/truck, black polymer, non-skid, 12x36, exec cond $20 941-697-0501 LEBRA : LIKE new fi ts B u i c k Luc. or like sedan. $70 941-496-7983 C LA SS C M/H CO VER 23-26 used 2 winters $125 941-496-7983 C AR CO VER New C overMaster 100% H2O Proof for Buick Luc. $125 941-496-7983 7270 AUTO PARTS/ ACCESSORIES BRAKE PADS rotors new toyota highlander03 AWD rear $50, OBO 941-473-2424 1 99 7 NI SS AN 6f t bedliner 1997 nissan d21 pick_up bed liner $40 954-612-1148 14Ž RALLYWHEELS chevy el-camino,camaro $425 786-306-6335 7290 VANS 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1997 CHEVROLET 3500 $5,000 1 ton Dually 5th wheel, runs good! 863-558-2171 20 1 2 D O D G E 15 00 $12,987 SUNRISE PEARL, 65K MI 855-481-2060 DLR 20 1 6 F O RD F-15 0 $29,911. SILVER, XLE, 4X4, 46K MI. 855-280-4707 DLR 20 1 6 T O Y O TA 4-RUNNER $32,990. WHITE, NAV, 20K MI. 855-280-4707 DLR 20 11 C HEVY CO L O RAD O SILVER, LT W/ 1LT 107K MI 855-481-2060 DLR 7305 SPORT UTILITY/ VEHICLES 2008 BUICK ENCLAVE $6500 Excellent condition Senior owned, 941-624-4622 2013 NISSAN ROGUE $7,000 83k mi, All maint. records, new tires 786-560-7030 2010 GMC TERRAIN SLT $10,500 (loaded) 1 owner, 71k mi, V6, tow Pkg, leather, navi, moon roof, all power, new tires, auto., cold A/C. Justin 941-350-7544 Dlr 20 15 C HEVY TAH O E $33,990. BLACK, LS, 50K MI. 855-280-4707 DLR 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 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 16 2000 SUNDANCE SKIFF w/Trailer, 25HP Merc 4Stroke,, $2,200 OBO 239-336-4617 14.5` SHOALWATER CAT T Top,2016 E-Tech 60 (Approx 30 Hrs), Garmin 441S GPS, Trolling Motor, 2 Stickit Anchor Pins w/ Brake, New Baitwell Pump, Single Axle Trl. $12,500. 941-204-4494 / 941-286-2977 10 1987 DOLPHIN FUNBOAT, Boat & Trailer totally restored. $2,100 FIRM 941-623-2797 7333 MISC.BOATS 8  WALKER BAY New Walker Bay 8 NEVER IN WATER. $750 307-690-3704 7334 OUTBOARD/ MARINE ENGINES BOAT MOTOR J o h nson 2 hp ex cond low hr 325 941 743 0582 7338 MARINE SUPPLY & EQUIP. G ULL S WEEP $ 5 0 O B O 941-629-2708 S TEERIN G WHEEL S 2 6 spoke 15Ž SS steering wheels. $75.00 each $75, OBO 941-629-2708 B O AT CO VER 1 6 Ž CC Triton cover fits 90Ž wide $100 941-356-6305 7338 MARINE SUPPLY & EQUIP. A NTENNAE BA S E Adjustable antennae base SS $20, OBO 941-629-2708 7339 CANOES/KAYAKS 1 0 .4 S UND O LPHIN DE S TIN NEW! $200 941-698-1483 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 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 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2015 HARLEY DAVIDSON Softtail, Slim, 250 miles, Priced to sell! 941-626-0101 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 W ANTED: Good Used 30` 5th W heel or 30` TT. No Calls after 6pm Please. 941-639-4039 Gerzenys RV WorldSERVICE PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 Gerzenys RV WorldSERVICE PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree EstimatesGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 7380 MOTOR HOMES / RVs WANTED All Motor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 7380 MOTOR HOMES / RVs W ANT T O BUY Motor Home, Travel Trailer or 5th Wheel. A ny condition. Will Pay Cash. Call Andy 352-999-2055 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 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 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 SAVE $$$HUGE CLEARANCE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7382 RV/CAMPER PARTS S UR G E G UARD 5 0 Amp. f or R V $50, OBO 941-766-1712 BRAKE BUDDY f or tow car $250, OBO 941-766-1712 T urnyou r trashinto cash! Advertise youryard sa l e! F i n d i t i n t h e C l a s s i f i e d s

PAGE 40

22B SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am a patient with myelobrosis, and have been under treatment for over three years. At one time I was receiving blood transfusions every three weeks and taking Jaka (very expensive) to stabilize my hemoglobin and platelet levels, and Exjade to get rid of excess iron caused by frequent transfusions. Although my hemoglobin is low (average 7.5 to 8.5), I am able to function quite well. My condition is now reasonably stable, and the only medication I receive is an injection of Procrit once a week to assist my bone marrow in producing more hemoglobin. Transfusions are now infrequent, and I am a lucky man. There is an alternate injection drug available called darbepoetin (Aranesp), which requires injection only every three to four weeks. The problem is that I cannot get any of my doctors to prescribe this drug, even though it is similar to Procrit and probably cheaper, because "they have an arrangement with the manufacturers of Procrit not to prescribe any alternate." Have you ever heard of this sort of thing happening? „ R.A. ANSWER: Myelobrosis is a myeloproliferative disorder, a disease of the bone marrow. It generally is considered a type of cancer, and it is genetically identied by certain mutations, especially in a gene called JAK2. Ruxolitinib (Jaka) works by inhibiting the products of this gene, Janus Associated Kinases. It currently is the only treatment that works this way, although some people with myelobrosis are treated by transplantation of stem cells from bone marrow. Many bone marrow diseases cause problems by preventing normal function of bone marrow, which is to make dierent types of blood cells. This can be ameliorated by using the body's natural signals to make more blood cells, and in the case of red blood cells, that is a medication like erythropoietin (Procrit). Darbepoetin is a longeracting form. I often hear of arrangements like the one you describe between drug manufacturers and hospitals or insurers: The manufacturers provide the medication at a lower cost, so that it becomes a cheaper alternative than the competitor. Darbepoetin has the advantage of less-frequent dosing (usually every two weeks in people who were taking erythropoietin once weekly), and is a bit more expensive ($750 a dose, compared with $500 using Goodrx.com), but is overall cheaper for people paying cash for the prescription due to being dosed less frequently. I see three options for you: try to get your insurer to cover darbepoetin; pay for it yourself; or learn how to administer the erythropoietin to yourself, if your doctors think that is a reasonable alternative. DEAR DR. ROACH: I have had a bitter taste in my mouth for many years, and drinking liquids takes it away only for a while. Do you have any idea what the cause is, since it very discomforting? Also, I have lived with a cough for many years, and my doctor says it's postnasal drip. „ V.R.B.C. ANSWER: The combination of a bitter taste in the mouth and chronic cough certainly could be postnasal drip, which can cause both of those symptoms. It's usually treated with antihistamines, a nasal steroid or both, if the underlying cause cannot be found. However, gastroesophageal reux disease may cause these same symptoms, and if you haven't gotten relief from treatment for postnasal drip, it would be wise to talk to your doctor.DEAR ABBY: My husband and I are both active duty military. We have been married for three years and have an 18-month-old daughter together. We got married very quickly, and I think that's where our problems began. He isn't good at communication, which leaves me feeling lonely. This, on top of being separated several times due to the military, makes for a shaky marriage. I have cheated on him with eight dierent people since our wedding. The aair I am most ashamed of was when I was pregnant with our daughter. I'm currently in counseling, but I'm still unable to curb my cravings. He always forgives me and allows us to continue being married. The problem is, I don't know if he's really the one for me. Should we divorce? Or should we continue trying to be together? „ Is He The One For Me? DEAR IS HE: I'm glad you're in counseling because it's where you need to be right now. Separation is part of a military marriage. I agree that for you and your husband to x what's wrong with your marriage, he will need to be present and accounted for. I do not think you should make any decision about divorce until he returns from his deployment. But I DO think that until he's back, if you cannot "curb your cravings," you should take every precaution you can against STDs. DEAR ABBY: I have a friend who uses her elderly mother's handicap placard to park in handicap spots even when her mother is not in the car. My friend is able-bodied. I think this is wrong. Handicap parking spots should be reserved for people who truly need them. When she oers to drive me somewhere, how should I handle it? „ Unsure In Cleveland DEAR UNSURE: A way to handle it would be to tell your friend how you feel about what she's doing and refuse to let her park in the handicap zone. Dear Heloise: Please advise me how to COOK CORNED BEEF „ roast or boil? Thank you for your informative column. Your soup recipe was enjoyed by my friends. „ Cynthia, via email Cynthia, one of my favorite ways of cooking corned beef is in a slow cooker. A 4-pound brisket takes about ve hours, on high, to cook until it's tender. If you're adding cabbage, carrots and potatoes, put them in during the last hour. Readers have suggested adding a spice packet (specic for corned beef) or even a can of beer for extra avoring. „ Heloise Dear Readers: I have four simple ways to avoid going over budget when grocery shopping: Eat before you go. Hungry shoppers buy more. Be sure to make a list, and then stick to it. Impulse buying is a killer to any budget. Don't give in. „ HeloisePharmaceutical arrangement doesn't work for patient Military marriage suers from frequent separation How to cook corned beefHints from Heloise Dr. Roach Dear Abby

PAGE 41

WEDNESDAY, JUNE 6, 2018 SUN NEWSPAPERS 23B ARIES (March 21-April 19). You dont even realize how well youre doing right now. Youre so hard on yourself! Ease up some. If you drive yourself too hard, youll burn out and lose interest in doing what it takes to make further improvements. TAURUS (April 20-May 20). Theres a dierence between having a standard that people agree upon and having an expectation of others that they may be entirely unaware of. One way leads to satisfaction, the other to disappointment. GEMINI (May 21-June 21). Unconditional love is the rarer sort, but it does exist „ inside you and inside others, too. If you knew unequivocally that youre loved for who you are and not for your eectiveness in the role youre playing, what would you do dierently? CANCER (June 22-July 22). Its true for stand-up comics, CEOs, teachers and, to some degree, everyone in the public eye: A good part of success is reading the room. Youll do this well. Your choice of conversational focus will be quite brilliant. LEO (July 23-Aug. 22). On a pretty day, the sun and breeze seem to deliver happiness right to your heart. But if the weather wont cooperate, youll be excellent at creating ideal internal weather. VIRGO (Aug. 23-Sept. 22). There have been times in life when your hours were so characterized by a constant stream of low-grade stress that anxiety was practically a lifestyle. Your ability now to shrug it o and lighten up was hard-earned, so enjoy! LIBRA (Sept. 23-Oct. 23). It has been suggested that intelligence and power seek their own increase „ that the drive for expansion is built into the very nature of these qualities. It will prove true in your life today. SCORPIO (Oct. 24-Nov. 21). Youll take the best option. Knowing this, what can you do to give yourself more bestŽ options that also are in line with your higher ideals for yourself? How can you give yourself more chances to do the right thing? SAGITTARIUS (Nov. 22-Dec. 21). However attractively you try to arrange yourself, the exterior is not what makes you beautiful. Kindness and compassion are the ingredients of your heart that cannot be contained. They shine through your skin. CAPRICORN (Dec. 22-Jan. 19). In some company, people are just happy when someone is talking to ll up the silent void of social awkwardness. But in socially adept circles, its excellent listening that will win out. AQUARIUS (Jan. 20-Feb. 18). Just as the great artist Michelangelo carved until he set the angel in the marble free, you will continue to chip away at your problem. Currently, its denitely as featureless and immobile as a marble slab, but beauty is emerging. PISCES (Feb. 19-March 20). Something central to your life lately will seem to drag on and on. Get comfortable with this. Maybe nd a new distraction to help with the long slog? This will be worth it! TODAYS BIRTHDAY (June 6). Family matters tie up happily, freeing you to tackle personal aims. Your fantasies will inspire you, but not as much as taking the next step will. Exciting momentum builds through the colder months. Get the inside scoop on the professional and social fronts. Success comes from acting on good information. Aquarius and Sagittarius adore you. Your lucky numbers are: 4, 15, 30, 44 and 18. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau adno=54537367

PAGE 42

24B SUN NEWSPAPERS WEDNESDAY, JUNE 6, 2018 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 43

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

PAGE 44

Page 2 www.yoursun.com The Sun / Wednesday, June 6, 2018 TODAY / TONIGHTA p.m. t-storm in spots A thunderstorm lateHIGH 87 LOW 7350% chance of rain 55% chance of rainVariable clouds with a t-storm in the area88 / 7150% chance of rain THURSDAY GULF WATER TEMPERATURECouple of thunderstorms89 / 7160% chance of rain FRIDAYMostly cloudy, a t-storm in the afternoon91 / 7355% chance of rain SATURDAYPartly sunny with a thunderstorm possible89 / 7230% chance of rain MONDAYA couple of showers and a thunderstorm89 / 7260% chance of rain SUNDAY 1 3 6 7 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 450-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE879096979388Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.02Ž Normal month to date 0.92Ž Year to date 20.32Ž Normal year to date 12.96Ž Record 1.90Ž (1999) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. Trace Month to date Trace Normal month to date 0.85Ž Year to date 10.26Ž Normal year to date 14.09Ž Record 1.90Ž (2009) High/Low 91/80 Normal High/Low 92/71 Record High 97 (1985) Record Low 64 (1984) High/Low 89/75 High/Low 88/81 Normal High/Low 89/72 Record High 98 (1998) Record Low 62 (1955)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 0.02 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 20.32 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 85 73 t 89 73 t Bradenton 84 75 t 86 73 t Clearwater 82 75 t 85 74 t Coral Springs 90 74 s 90 74 t Daytona Beach 85 71 pc 84 71 pc Fort Lauderdale 88 75 s 88 76 t Fort Myers 89 74 c 89 73 c Gainesville 86 71 pc 89 71 t Jacksonville 90 70 pc 91 70 t Key Largo 87 77 s 86 77 pc Key West 86 80 s 87 80 pc Lakeland 83 71 t 86 70 t Melbourne 86 73 s 85 74 t Miami 89 75 s 87 76 t Naples 88 76 c 88 74 c Ocala 84 71 t 86 70 t Okeechobee 85 69 s 87 68 t Orlando 85 71 pc 86 71 t Panama City 85 73 t 88 74 t Pensacola 88 73 c 91 75 pc Pompano Beach 88 75 s 87 76 t St. Augustine 85 71 pc 87 71 t St. Petersburg 84 75 t 85 75 t Sarasota 85 75 t 86 74 t Tallahassee 88 70 t 94 71 t Tampa 84 76 t 85 75 t Vero Beach 87 71 s 86 72 t West Palm Beach 87 72 s 86 74 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 10:51a 3:59a 9:02p 4:08p Thu. 11:24a 4:46a 10:33p 5:35p Today 9:28a 2:15a 7:39p 2:24p Thu. 10:01a 3:02a 9:10p 3:51p Today 8:57a 1:08a 5:26p 1:29p Thu. 9:22a 1:53a 8:41p 2:47p Today 11:23a 4:28a 9:34p 4:37p Thu. 11:56a 5:15a 11:05p 6:04p Today 7:43a 12:54a 5:54p 1:03p Thu. 8:16a 1:41a 7:25p 2:30p WSW 8-16 1-2 Light W 4-8 1-2 LightFt. Myers 89/74 cloudy afternoon Punta Gorda 89/73 cloudy afternoon Sarasota 85/75 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Jun 6 New Jun 13 First Jun 20 Full Jun 28 Today 1:40 a.m. 1:21 p.m. Thursday 2:16 a.m. 2:15 p.m. Today 6:34 a.m. 8:20 p.m. Thursday 6:34 a.m. 8:21 p.m. Today 12:19a 6:32a 12:43p 6:54p Thu. 1:05a 7:16a 1:27p 7:39p Fri. 1:47a 7:59a 2:10p 8:22p Monterrey 102/72 Chihuahua 97/70 Los Angeles 75/58 Washington 73/59 New York 72/57 Miami 89/75 Atlanta 90/69 Detroit 73/58 Houston 95/73 Kansas City 91/69 Chicago 79/64 Minneapolis 79/60 El Paso 102/74 Denver 88/57 Billings 81/56 San Francisco 65/55 Seattle 75/53 Toronto 67/56 Montreal 67/53 Winnipeg 72/49 Ottawa 66/53 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 06/6/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 94 63 pc 94 62 pc Anchorage 60 50 pc 59 48 c Atlanta 90 69 s 91 69 s Baltimore 72 55 pc 76 60 s Billings 81 56 pc 80 56 pc Birmingham 89 66 s 91 66 s Boise 88 59 pc 86 57 pc Boston 62 54 pc 71 58 pc Buffalo 66 56 pc 73 58 pc Burlington, VT 68 54 c 73 57 pc Charleston, WV 74 50 pc 84 59 s Charlotte 88 65 s 86 67 pc Chicago 79 64 pc 81 60 pc Cincinnati 77 55 pc 84 64 s Cleveland 68 54 s 82 64 pc Columbia, SC 94 69 s 93 71 pc Columbus, OH 73 53 s 82 64 pc Concord, NH 68 49 pc 76 54 pc Dallas 96 75 s 94 73 s Denver 88 57 t 91 60 pc Des Moines 93 68 pc 85 68 pc Detroit 73 58 s 81 64 pc Duluth 74 49 t 69 46 pc Fairbanks 73 51 pc 73 49 pc Fargo 78 49 pc 79 58 pc Hartford 70 53 pc 74 56 pc Helena 80 55 pc 79 54 pc Honolulu 85 74 sh 86 75 c Houston 95 73 pc 94 73 pc Indianapolis 82 60 s 88 67 pc Jackson, MS 91 66 s 94 66 s Kansas City 91 69 s 81 69 pc Knoxville 86 60 s 89 64 s Las Vegas 101 75 s 99 74 s Los Angeles 75 58 pc 75 60 pc Louisville 83 60 pc 88 64 s Memphis 90 69 s 92 71 s Milwaukee 69 60 pc 72 55 pc Minneapolis 79 60 r 81 64 pc Montgomery 90 67 pc 94 70 s Nashville 90 64 s 90 65 s New Orleans 88 75 pc 92 76 pc New York City 72 57 pc 73 62 pc Norfolk, VA 78 64 pc 79 65 pc Oklahoma City 92 70 s 93 69 pc Omaha 94 68 pc 82 68 pc Philadelphia 73 56 pc 77 62 s Phoenix 104 77 pc 106 79 s Pittsburgh 67 51 pc 79 59 pc Portland, ME 62 52 pc 67 57 pc Portland, OR 79 55 pc 77 54 pc Providence 66 51 pc 70 56 pc Raleigh 85 62 s 83 67 pc Salt Lake City 92 66 pc 91 63 s St. Louis 91 71 s 93 71 s San Antonio 101 74 pc 99 73 pc San Diego 69 62 pc 70 61 pc San Francisco 65 55 pc 65 54 pc Seattle 75 53 pc 72 54 pc Washington, DC 73 59 pc 79 61 s Amsterdam 77 61 pc 81 63 t Baghdad 109 82 s 113 82 s Beijing 95 72 c 95 68 pc Berlin 75 54 pc 81 58 s Buenos Aires 59 41 pc 56 40 pc Cairo 96 72 s 97 73 s Calgary 75 47 s 79 52 pc Cancun 88 79 pc 88 78 pc Dublin 65 49 pc 65 51 pc Edmonton 74 43 s 81 51 pc Halifax 54 42 c 61 46 pc Kiev 67 47 s 73 50 s London 71 54 pc 70 56 t Madrid 69 50 t 76 58 pc Mexico City 81 58 pc 79 56 pc Montreal 67 53 c 70 53 pc Ottawa 66 53 c 69 50 c Paris 77 61 t 76 61 t Regina 78 54 s 78 56 t Rio de Janeiro 81 68 pc 80 70 r Rome 79 62 pc 81 64 t St. Johns 43 35 sh 45 35 c San Juan 89 77 pc 89 78 s Sydney 65 58 sh 67 56 pc Tokyo 73 67 r 79 70 pc Toronto 67 56 pc 76 56 c Vancouver 69 54 pc 68 55 c Winnipeg 72 49 pc 77 56 pcHigh ................... 100 at Needles, CALow ..................... 27 at Chemult, OR(For the 48 contiguous states yesterday)84D-Day took place in Normandy, France, on this date in 1944. Q: What are your chances of being killed by lightning?A: 1 in 350,000 Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 87/73 85/70 89/71 89/72 84/71 84/71 85/70 85/69 86/70 84/76 84/75 86/76 86/75 89/74 85/72 89/73 89/72 88/72 87/72 83/71 83/71 83/71 83/72 84/75 85/71 83/76 86/75 85/74 87/71 83/74 85/75 83/70 85/75 82/75 85/76 88/74 88/74 87/73 WASHINGTON „ An Americanbacked Syrian Kurdish militia said Tuesday it will leave the strategic town of Manbij under a delicate U.S.-Turkey deal that could ease tensions between the NATO allies and force a realignment of troops along the volatile Syria-Turkey frontier. Illustrating the fragility of the arrangement, the United States and Turkey offered differing descriptions of what the deal entailed, how it would be carried out and when. But ultimately, the Kurdish militia known as the YPG is expected to retreat to east of the Euphrates River, meeting a long-standing demand by Ankara, which considers the militia a terror group tied to a Kurdish insurgency within Turkeys borders. Ethnic Kurds live on both sides of the border, in southeastern Turkey and northern Syria. Turkish of“cials suggested an ambitious plan had been hashed out under which the withdrawal would be complete within six months, with Kurdish “ghters giving up their weapons as they leave Manbij. A Turkish of“cial said Turkey would review the withdrawal before a new council is set up to administer the multiethnic town, which has been run by the Manbij Military Council for several years. The U.S. wouldnt discuss whether the Kurdish troops would have to give up weapons, and insisted the plan included only estimated timelinesŽ based on events on the ground and no hard deadlines. First, joint U.S-Turkish patrols will be dispatched along a pre-existing demarcation line around Manbij, senior State Department of“cials said, in a sort of trust-building exercise to pave the way for a withdrawal. After the YPG removes its forces, the Manbij Military Council will be reconstituted, with the Kurdish elements removed and the remaining membership made up of localsŽ who are mutually agreeableŽ to the U.S. and Turkey, the of“cials said.Syrian Kurds to leave Manbij under delicate US-Turkey dealBy JOSH LEDERMAN and PHILIP ISSAASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDUN office calls on US to stop separating families at borderGENEVA (AP) „ The United Nations human rights of“ce called on the Trump administration Tuesday to immediately haltŽ its accelerating policy of separating children from their parents after they cross the U.S. border with Mexico, insisting there is nothing normal about detaining children.Ž Ravina Shamdasani, a spokeswoman for the U.N. high commissioner for human rights, scolded the United States over the hundreds of children removed from parents who were jailed for entering the country illegally. She said border control appears to take precedence over child protection and care in the U.S. The use of immigration detention and family separation as a deterrent runs counter to human rights standards and principles,Ž Shamdasani said during a brie“ng in Geneva. The childs best interest should always come “rst.ŽIran informs UN of increase in nuclear enrichment capacityTEHRAN, Iran (AP) „ Iran has informed the U.N. nuclear watchdog that it will increase its nuclear enrichment capacity within the limits set by the 2015 agreement with world powers. The modest steps announced Tuesday appeared to be mainly aimed at signaling that Iran could resume its drive toward industrial-scale enrichment if the nuclear accord comes unraveled. Behrouz Kamalvandi, the spokesman for Irans nuclear agency, was quoted by state TV as saying a letter was submitted to the International Atomic Energy Agency detailing the move.UN: International experts should help probe Myanmar abusesUNITED NATIONS (AP) „ The U.N. Security Council is urging Myanmars government to allow international investigators help probe allegations of human rights violations committed against Rohingya Muslims, saying it remains gravely concernedŽ at their current plight. In a letter to Myanmars leaders obtained Tuesday by The Associated Press, the council noted the governments commitment to investigate all allegations of violence but made clear it wants more than words. It said independent and transparent investigations with the involvement of the international community would turn this commitment into concrete action and ensure that all perpetrators of human rights violations and abuses are held to account.Ž The Security Council, which visited Myanmar on April 30 and May 1, also urged the government to take steps beyond such investigationsŽ to demonstrate its willingness to protect and promote human rights, including cooperating with all U.N. bodies, especially the U.N. High Commissioner for Human Rights.WORLD NEWS/WEATHER adno=50536652 VALID THROUGH JUNE 30, 2018 VALID THROUGH JUNE 30, 2018

PAGE 45

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

PAGE 46

Page 4 www.yoursun.com The Sun / Wednesday, June 6, 2018 17 CrackerB 156.20 +1.15 dd Cree Inc 49.09 +1.06 dd CrestEq rs 34.10 +.20 dd Crocs 18.61 +.48 ... CronosGp n 6.99 -.01 cc CrwnCstle 103.15 -1.19 18 CrownHold 44.65 -.15 39 Cummins 141.57 -.73 98 CybrOpt 18.55 +.60 28 CypSemi 16.87 +.03 D-E-F 32 DCT IndlTr 66.83 -.24 10 DDR Corp rs 15.90 +.40 q DNP Selct 10.91 -.03 16 DR Horton 41.99 -.10 26 DSW Inc 24.75 +.39 18 DTE 99.29 -.75 ... DXC Tch n 83.94 -.16 26 Danaher 102.09 +.22 19 Darden 89.26 +.59 12 DeanFoods 9.54 -.16 31 Deere 154.45 +2.91 42 Delek 58.33 -1.48 dd DellTch n 86.65 +1.62 11 DeltaAir 54.67 -.52 dd DenburyR 4.24 +.03 dd DenisnM g .53 +.04 dd Dentsply 42.29 -1.65 dd Der mira 8.85 -.13 ... DeutschBk 11.03 -.18 25 DevonE 39.32 -.77 ... Diageo 147.00 -.51 31 DiamOffsh 18.76 +.41 17 DiamRk 12.68 -.27 22 DiambkEn 111.55 -.15 dd DianaShip 4.75 +.15 13 DicksSptg 37.18 +.59 13 Diebold 12.05 -.15 43 DigiIntl 12.15 +.10 52 DigitalRlt 108.21 -.65 11 Dillards 91.59 +3.74 14 Discover 74.48 -.48 11 DiscIncA 21.74 +.65 11 DiscIncC 20.65 +.68 14 DishNetw h 29.41 +.38 14 Disney 99.94 -.30 ... DocuSign n 54.59 +.94 16 DollarGen 94.18 +3.18 12 DollarTree 82.95 +1.74 13 DomEngy 62.77 +.13 44 Dominos 262.63 +7.24 18 Domtar g 48.42 -.14 25 Donaldson 47.07 +.39 dd DoverDG 1.87 -.09 22 DowDuPnt 67.89 +.76 q DryStrt 7.70 +.01 ... Dropbox n 30.89 +.91 q DufPUC 8.44 -.04 16 DukeEngy 74.75 -.62 23 DukeRlty 28.58 -.25 dd DynavaxT 15.95 +.45 25 E-Trade 64.69 +.19 27 eBay s 40.04 +.97 ... ENDRA n 2.01 +.21 dd EOG Rescs 116.58 -2.09 dd EQT Corp 50.73 +.20 18 Eaton 79.45 +2.48 q EV EEq2 17.52 ... q EVTxMGlo 9.44 +.06 31 Ecolab 144.61 +.35 14 EdisonInt 60.60 -.39 47 EdwLfSci s 141.86 -.92 12 EldorGld g 1.15 +.06 30 ElectArts 136.96 +2.30 80 EliLilly 84.82 -.25 75 EllieMae 107.93 -.43 17 ElmiraSB 20.50 ... dd EmergeES 7.81 +.34 28 EmersonEl 72.67 +1.16 12 EnbrdgEPt 10.12 +.21 ... Enb ridge 31.50 +.33 21 EnCana g 12.15 +.02 dd Endo Intl 6.51 +.20 22 Energen 61.46 -.43 dd Energous 17.14 -.68 21 EgyTrEq s 17.61 -.07 19 EngyTrfPt 19.48 +.06 16 Enerpls g 12.45 +.14 15 EnLinkLLC 17.80 -.45 14 Ennis Inc 18.65 +.30 dd Enphase 5.62 -.17 dd ENSCO 6.56 +.08 8 Entercom 6.40 -.35 34 Entergy 77.71 -.59 22 EntProdPt 29.50 +.12 dd EnvisnHl n 43.21 +.61 31 EqtyRsd 64.02 -.59 50 EsteeLdr 148.70 .46 48 Etsy n 32.92 +1.25 24 Evergy 54.25 +.25 18 EversrceE 54.99 -.51 ... EvineLive 1.22 +.06 dd ExactSci h 62.46 +1.90 dd ExantasCap 9.97 -.01 25 Exelixis 20.02 -.11 11 Exelon 40.43 -.11 55 Expedia 120.18 +1.30 33 Express 10.09 +.75 10 ExpScripts 74.87 -.67 46 ExtendStay 21.90 +.57 ... ExtrOilGs n 16.55 -.25 dd ExtrmNet 8.84 -.18 17 ExxonMbl 80.68 -.29 14 FNBCp PA 13.60 +.05 36 Facebook 192.94 .34 26 Fastenal 54.26 +.79 15 FedExCp 252.00 +.12 21 FedRlty 119.46 +.47 20 FedNatHld 22.94 -.25 ... Ferrari n 136.49 +4.24 dd Ferrellgs 3.85 +.05 ... FiatChrys 20.98 +.16 14 FidlNatFn 36.95 -.21 q9 FidusInvst 14.55 +.02 10 FifthThird 30.97 -.03 dd FireEye 17.47 +.31 10 FstData n 19.71 +.22 16 FstHorizon 18.63 -.13 36 FstSolar 58.24 -3.50 7 FirstEngy 33.94 +.12 35 Fiserv s 74.68 +.42 dd Fitbit n 6 .25 +.39 cc FiveBelow 78.86 +1.62 q FlrtyTotR 19.34 ... 14 Flex Ltd 14.20 +.32 22 FlowrsFds 20.53 +.44 cc Flowserve 41.09 +.25 36 Fluor 49.11 +.34 23 FootLockr 57.06 +1.31 6 FordM 11.83 +.09 dd ForeScTc n 32.32 +1.59 19 FBHmSec 57.92 +.79 dd Fossil Grp 27.22 +1.46 15 Francesca 6.59 +.50 11 FrankRes 33.78 -.07 dd FredsInc 1.65 +.10 11 FrptMcM 17.65 +.44 ... Frontr rs 7.70 +.02 G-H-I ... GDS Hld n 40.01 +.19 30 GGP Inc 20.39 -.03 3 GNC 3.05 -.04 38 G-III s 47.53 +4.65 dd GW Pharm 159.90 -.86 q GabDvInc 22.58 +.11 q GabMultT 9.42 +.02 q GabUtil 5.81 -.01 dd GameStop 14.60 +.36 20 Gam&Lsr n 35.21 -.09 cc Gannett n 10.55 +.05 15 Gap 31.18 +1.99 ... GardDnv n 32.38 -.12 20 Garmin 61.69 +.68 q GAInv 34.85 +.19 38 GnCable 30.00 -.05 21 GenDynam 201.10 -1.50 dd GenElec 13.80 +.09 1 1 GenMills 42.49 -.79 dd GenMotors 43.41 -.37 56 GenesisEn 22.91 +.09 dd GenesisHlt 2.49 +.29 16 Gentex 24.22 -.13 21 GenuPrt 93.30 +.34 2 Genworth 3.59 +.04 dd GeronCp 3.95 +.02 8 GileadSci 70.06 -.15 ... GlaxoSKln 40.47 -.23 dd Globalstar .55 -.00 47 GlobusMed 56.49 +.34 dd GluMobile 5.95 +.08 cc GoDaddy n 73.86 +.03 dd Gogo 5.04 -.06 ... GolLNGLtd 27.46 +.35 19 Goldcrp g 14.03 +.18 22 GoldmanS 228 .34 -1.55 8 Goodyear 24.57 -.04 dd GoPro 5.80 +.10 23 GovPrpIT 14.11 -.35 21 vjGrace 72.90 +.67 ... GrmPrTr rs 27.64 +.04 16 GraphPkg 14.77 +.12 20 Greif A 61.06 +1.05 32 Griffin 41.20 -.25 ... Groupon 4.66 -.14 cc GrubHub 109.48 +1.55 ... GpSuprvi n 19.25 +1.33 ... GuangRy 29.60 +.15 cc Guess 22.24 +1.26 5 GulfportE 10.29 -.10 12 H&E Eqp 37.06 +1.41 13 HCP Inc 24.19 -.13 17 HD Supply 43.16 +1.72 9 H P Inc 23.42 +.68 dd HRG Grp 12.81 -.24 ... HSBC 48.72 -.36 ... HainCels lf 26.96 ... ... HalconRs n 4.05 -.15 dd Hallibrtn 47.87 +.10 10 Hanesbds s 18.85 +.19 66 HanoverIns 120.76 +1.38 13 HarleyD 41.47 +.29 dd Harmonic 4.20 +.20 27 HarrisCorp 152.95 +.05 67 Harsco 25.95 +1.20 18 HartfdFn 52.47 -.20 23 HawaiiEl 33.66 -.30 ... HlthCSvc 37.00 +.52 50 HlthcreTr 25.77 -.05 dd HeclaM 3.73 +.12 ... Hel iMAn h .39 -.03 dd HelmPayne 63.66 +.46 ... Hemisphrx rs .33 +.02 23 Herbalif s 52.08 +.47 15 Hersha rs 21.24 -.27 20 Hershey 90.50 -.81 ... HertzGl 14.77 +.31 dd Hess 61.08 +.25 13 HP Ent n 16.06 +.52 12 HilltopH 23.55 -.25 42 Hilton 83.07 -.12 57 HimaxTch 8.23 +.02 19 HollyFront 79.03 -1.97 dd Hologic 38.00 -.20 25 HomeDp 191.94 +.58 ... Honda 31.95 -.22 66 HonwllIntl 149.87 -.27 22 Hormel s 36. 21 +.02 11 HospPT 28.70 -.47 18 HostHotls 21.94 -.21 ... HuanPwr 29.14 -.67 21 Hubbell 109.80 +1.22 25 Humana 293.94 -.20 16 HuntBncsh 15.28 +.01 21 HuntgtnIng 222.71 -1.57 11 Huntsmn 32.15 +.20 ... Huya n 29.72 +.02 cc IAMGld g 6.14 -.02 65 IdexxLab s 217.45 -1.36 30 IHS Mark 50.58 +.62 ... ING 14.77 -.27 ... IQIYI n 29.26 +.07 q iShSelDiv 98.09 +.20 q iShNsdBio s109.16 +.03 q iShCorHiDv 85.00 -.14 q iShUSPfd 37.40 +.08 dd iBio .15 +.01 22 Idacorp 88.07 -.98 dd IderaPhm 2.07 +.15 30 ITW 145.64 -.56 dd ImunoGn 11.47 +.79 dd Imunmd 25.11 +.07 20 IndBkMI 25.90 -.10 dd Infinera 8.86 -.05 20 IngerRd 88.41 +.33 15 Ingredion 111.70 +.42 14 Innoviva 14.78 -.07 21 Intel 56.53 -.30 ... Intelsat 17.76 +.64 dd InterceptP 72.84 -1.28 17 IntcntlExc s 73.78 +1.27 10 IBM 143.70 +.66 ... IntlGmeT n 24.58 -. 17 19 IntPap 57.19 -.08 15 Interpublic 22.83 +.05 dd Intersectns 2.20 +.10 74 IntSurg s 492.37+14.44 11 Invesco 27.46 -.04 20 InvestBncp 13.49 -.09 ... InvitHm n 22.05 -.30 cc IonisPhm 46.14 -.62 dd IovanceTh 15.00 +.20 20 IridiumCm 16.85 +.90 J-K-L 15 JPMorgCh 107.84 -.61 26 JacobsEng 66.40 +.54 ... JaggedPk n 10.87 ... dd JkksPac 2.75 -.05 dd JeldWen n 28.16 +.66 11 JetBlue 18.86 -.25 16 JohnJn 121.48 -.47 23 JohnContl n 34.51 +.43 ... JounceTh n 7.62 +.15 15 JnprNtwk 27.31 +.35 10 KKR 22.45 -.07 16 KLA Tnc 118.13 +1.89 ... KandiTech 4.38 +.53 19 KC Southn 105.75 -.99 15 Kellogg 63.27 -1.35 dd KeryxBio 5.25 +.20 14 Keycorp 19.89 -. 01 46 Keysight 61.36 +.25 20 KimbClk 100.81 -.54 16 Kimco 15.96 +.25 23 KindMorg 16.84 -.10 27 Kinross g 3.57 +.02 ... KlondexM g 2.39 +.03 25 KnSwftT rs 39.02 -.39 13 Knowles 15.13 +.19 14 Kohls 74.94 +3.38 dd KosmosEn 7.82 -.01 16 KraftHnz n 57.92 -.50 dd KratosDef 11.33 +.01 13 Kroger s 24.91 +.16 50 Kulicke 23.62 -.04 11 L Brands 37.19 +1.39 20 L-3 Tch 200.45 +.27 19 LKQ Corp 32.49 ... 18 LTC Prp 41.45 -.41 20 LamResrch 201.84 -1.65 25 LambWst n 65.73 +.45 25 Landstar 111.80 -.55 4 LaredoPet 8.09 -.12 22 LVSands 78.70 -1.12 20 LaSalleH 35.64 +.11 20 LeggPlat 42.36 +.41 cc LendingClb 3.52 +.10 14 LennarA 52.00 -.07 11 LexRltyTr 8.58 -.03 q LbtyASE 6.47 +.05 dd LibtyGlobA 28.19 -1.12 ... LibtyGlobC 27.26 -1.14 16 LibtProp 44.54 -.39 26 LincElec 91.52 +.70 10 LincNat 67.47 -.12 39 LockhdM 320 .02 +1.85 14 Loews 49.62 -.02 22 Lowes 97.50 -.09 56 lululemn gs 124.05 -.93 16 Lumentm n 60.80 +.20 10 LyonBas A 115.44 +2.05 M-N-0 20 M&T Bk 174.34 -.74 dd MBIA 8.62 +.06 11 MDC 31.78 +.10 23 MDU Res 27.66 -.26 dd MEI Phrm 4.15 +.58 10 MFA Fncl 7.81 -.01 8 MGIC Inv 10.68 +.03 9 MGM Rsts 30.86 -.68 q MVC Cap 10.04 -.05 7 Macquarie 39.38 +.38 12 Macys 40.05 +2.95 12 Magna g s 65.46 +.29 ... Mallinckdt 17.05 -.01 ... Manulife g 18.96 -.17 dd MarathnO 20.58 -.50 12 MarathPt s 80.33 -1.60 35 MAR 138.22 -.47 24 MartinMid 15.10 -.20 21 MarvellTch 22.03 -.06 20 Masco 38.63 +.24 46 MasterCrd 199.36 +1.63 20 MatadorRs 25.93 +.15 44 Match n 42.78 +.44 cc Mattel 15.56 -.39 25 MaximIntg 61.36 +.53 dd McClatch rs 10.36 +.17 15 McCorm 100.84 -.39 24 McDnlds 159.48 -.74 12 McKesson 143.77 +.97 dd McEwenM 2.14 +.04 15 MedProp 13.60 -.06 5 MedleyCap 3.44 -.02 35 Medtrnic 86.66 -.86 23 Merck 61.39 -.63 43 MercGn 47.70 +.17 11 Meredith 47. 85 -.70 6 Meritor 21.37 +.30 10 MetLife 46.40 +.07 19 MKors 63.53 +2.97 9 Michaels 19.39 +.37 cc Microchp 102.14 +.73 7 MicronT 59.41 +.31 59 Microsoft 102.19 +.52 dd Microvisn 1.43 -.05 19 Middleby 99.32 +.28 30 MdsxWatr 44.11 -.68 q MHowHiInc 11.90 -.03 ... MitsuUFJ 6.18 -.08 10 MolsCoorB 61.10 -.28 21 Mondelez 39.26 -.52 22 Monsanto 127.93 +.07 35 MonstrBv s 51.36 -.43 21 Moog A 83.21 +.54 13 MorgS tan 50.78 -.77 38 Mosaic 27.87 +.41 21 MotrlaSolu 112.34 +2.43 dd MurphO 32.28 +.62 9 Mylan NV 39.98 +1.48 27 NCR Corp 30.86 +.42 54 NRG Egy 33.65 -.20 24 NRG Yld C 17.25 -.25 ... nVent El n 28.48 +.85 42 NXP Semi 116.36 +5.66 dd Nabors 7.30 -.01 16 NatFuGas 52.46 -.17 ... NatGrid 55.19 -.60 17 NtHlthInv 73.79 -.92 dd NOilVarco 42.05 +.28 15 NatPresto 112.40 -.55 8 Navient 14.79 +.42 cc Navistar 38. 35 -.16 dd NektarTh 55.96 +3.39 69 Neogen s 77.59 -.08 dd Neovasc g .03 -.00 28 NetApp 72.85 +1.58 cc Netflix s 365.80 +3.99 dd Netlist h .22 +.02 dd NwGold g 2.23 ... 14 NJ Rscs s 42.25 -1.35 30 NewMedia 17.30 +.33 50 NewOriEd 102.53 +1.48 6 NewResid 17.89 +.08 14 NY CmtyB 11.72 -.04 9 NYMtgTr 6.16 -.03 5 NewellRub 23.58 +.36 14 NewfldExp 28.16 -.04 29 NewmtM 38.55 +.30 dd NewsCpA 15.62 +.33 12 NextEr aEn 159.30 -1.87 30 NiSource s 24.25 -.24 17 Nielsen plc 30.00 +.36 70 NikeB s 74.05 +.22 dd NobleCorp 5.71 +.18 35 NobleEngy 34.46 -.24 ... NokiaCp 5.90 -.03 ... NomadF n 18.18 -.13 dd NordicAm 2.47 +.08 20 Nordstrm 51.74 +.79 23 NorflkSo 150.93 -.83 ... NDynMn g .65 +.17 31 NthnO&G 2.49 -.05 35 NorthropG 329.19 -3.62 19 NwstBcsh 17.64 +.11 dd NwstNG 59.10 -.65 16 NorwCruis 50.80 -2.23 15 Novartis 74.90 -.86 dd Novavax 1.60 +.01 ... NovoNord 47.38 -.22 39 NuSkin 83.09 -.57 dd NuanceCm 13.82 -.13 16 Nucor 66.28 +.65 ... Nutanix n 57.02 +.03 q NuvDivA 13.24 -.01 q Nv AMT-Fr 15.76 +.08 q NvPfdInco 9.86 +.05 q NuvEqtP 14.33 +.11 50 Nvidia 265.07 +.22 dd NxStageMd 27.40 -.14 18 OGE Engy 34.32 -.17 dd OaktrSpL 4.97 -.03 11 OaktStInco 8.37 -.02 dd OasisPet 12.47 +.03 cc OcciPet 85.51 +.15 18 OceanFst 30.05 +.05 14 Oclaro 8.98 +.16 6 OfficeDpt 2.80 +.19 ... Okta n 54.58 -2.78 25 OldNBcp 18.45 +.15 18 OldRepub 21.08 +.14 10 Olin 32.41 +.10 39 Ollies n 75.30 +1.30 11 OmegaHlt 30.30 ... 13 OnSmcnd 26.22 +.02 dd Onconva rs .42 +.02 50 ONEOK 68.57 +.27 dd OpkoHlth 4.13 +.02 57 Oracle 47.13 -.19 22 Orbotch 65.40 +.64 dd Organovo 1.41 +.01 74 Orthofix 55.68 -.11 17 OshkoshCp 74.08 +.16 23 OtterTail 45.70 ... 10 OwensMin 16.09 -.03 14 OwensIll 18.38 -.49 P-Q-R 15 PBF Engy 50.43 -.14 4 PDL Bio 2.63 -.03 7 PG&E Cp 41.98 -.02 27 PGT Inc 20.80 -.05 13 PNC 145.39 -1.15 18 PNM Res 37.55 -.95 ... POSCO 83.68 +1.13 17 PPG s 102.50 +.07 12 PPL Corp 26.88 -.10 12 Paccar 64.41 +1.33 ... Pagsegur n 32.84 -1.29 dd PaloAltNet 203.86 -4.23 dd Pandora 7.55 +.05 ... ParamtGp 15.33 +.14 ... ParkHot n 32.01 -.40 dd ParkDrl .40 -.01 21 ParkerHan 173.07 +.84 45 Parsley En 27.11 -.05 dd PattUTI 19.18 +.26 dd Pavmed n .98 +.09 27 Paychex 67.10 +.27 54 PayPal n 85.05 +.48 ... PeabodyE n 46.66 +1.19 26 Pembina g 34.44 -.02 dd PengthE g .73 ... 34 PnnNtGm 33.09 -.63 8 PennantPk 7.22 -.17 43 Penney 2.55 +.10 12 Penske 49.92 +.96 13 Pentair 43.83 +.18 18 PeopUtdF 18.86 +.06 20 PepsiCo 100.21 +.09 29 PerkElm 76.60 +.60 dd Perrigo 74.01 +.21 ... Perspecta n 22.45 -.85 15 Pfizer 36.44 -.01 20 PhilipMor 77.51 -.90 ... PhilipsNV 42.21 -.16 27 Phillips66 118.83 -.37 39 PhysRltTr 14.86 -.18 q PimIncStr2 10.75 +.06 17 PinWst 75.70 -.76 cc PioNtrl 191.16 +.51 6 PitnyBw 9.30 +.08 31 PlainsAAP 23.97 +.12 17 PlatfmSpc 12.11 -.06 1 PlatGpM rs .11 -.01 dd PlugPowr h 1.82 -.05 32 Polaris 121.59 +4.62 ... Polarity rs 27.05 -.77 20 PolyOne 43.30 +.63 36 Praxair 159.51 +1.98 12 Pri nFncl 55.96 -.23 22 ProAssur 38.50 -.25 25 ProLogis 66.04 -.21 ... ProPetr n 14.87 -.11 19 ProctGam 73.97 -.21 dd PrognicsPh 8.57 +.22 33 ProgsvCp 62.99 +.16 8 ProspctCap 6.82 -.02 dd Protalix .49 +.01 10 Prudentl 98.56 -.61 18 PSEG 51.97 -.30 23 PubStrg 212.88 -1.17 18 PulteGrp 30.72 +.35 ... PureAcq n 9.66 -.01 dd PureStrg n 23.23 +.31 q PMMI 7.03 ... 32 QEP Res 11.28 +.06 dd Qualcom 58.98 +.27 63 Qudian n 9.50 +.40 21 QstDiag 106.72 -.58 19 QuratRet A 20.95 +.45 20 RPC 15.55 -.02 70 RSP Perm 40.17 -.21 20 RLauren 139.56 +1.09 17 RangeRs 15.83 +.21 1 RavenInds 40.00 +.55 20 RJamesFn 98.50 -.11 42 Rayonier 39.43 +.11 31 Raytheon 213.27 +.64 30 RltyInco 53.00 -.16 96 RedHat 172.33 +2.88 12 RedwdTr 16.43 -.15 24 Regenrn 311.85 -.24 39 RegnxBio n 54.55 +4.50 17 RegionsFn 18.63 -.10 21 RelStlAl 95 .35 +.45 63 Replgn 43.91 ... 19 RestBrnds 59.82 -.14 54 RetailOpp 18.22 +.31 12 RetailProp 12.37 +.16 dd RigelPh 3.77 +.33 dd RingEngy 12.56 +.10 2 RiteAid 1.65 +.06 26 RockwlAut 178.35 +.27 22 RockColl 137.65 -.44 33 Rogers 118.92 +1.95 dd Roku n 40.26 +2.23 30 Roper 282.10 +1.90 92 BectDck 227.72 -.61 6 BedBath 18.83 +.48 17 Bemis 42.69 -.13 26 BerkH B 190.77 -.53 18 BerryPlas 47.31 -.95 26 BestBuy 71.76 +1.90 12 BigLots 39.58 -.82 dd Biocryst 6.19 +.03 18 Biogen 298.64 -.27 dd BioPhrmX .25 -.01 17 BlkHillsCp 56.48 -.27 21 BlackBerry 12.16 +.25 q BlkHlthSci 37.53 +.34 q BlkMuniast 13.25 -.01 15 Blackstone 32.42 -.08 dd BlinkCh n 6.56 -.19 23 BlockHR 28.34 +.11 dd BlueAprn n 3.38 ... 38 Boeing 360.10 -.63 30 BookingHl 2140.99+15.19 14 BorgWarn 50.44 +.08 32 BostBeer 261.05 +.90 21 BostonSci 30.72 +.12 dd Box Inc n 26.54 +.44 24 BoydGm 36.99 -1.23 15 Brandyw 16.33 -.09 11 BrigStrat 18.53 -.03 15 Brinker 45.68 +1.32 51 BrMySq 51.92 +.47 ... BritATob s 49.69 -1.01 13 BrixmorP 16.08 +.15 cc BroadcInc 259.26 +.89 dd Brookdale 8.49 +.37 27 BrkfInfra s 37.92 +.23 ... BrownFB s 55.87 +.02 19 Brunswick 67.36 +.84 12 Buckeye 37.84 +1.23 33 BurlStrs 155.91 +3.56 16 CA Inc 36.13 +.03 3 CBL Asc 5.30 +.14 18 CBRE Grp 47.57 +.57 11 CBS B 50.23 +.12 dd CF Inds s 41.34 +.77 26 CH Robins 87.84 -.12 37 CME Grp 170.46 +.16 27 CMS Eng 44.17 -.51 cc CNH Indl 11.62 -.04 13 CNO Fincl 19.55 -.32 dd CNX Resc 16.44 +.35 10 CSX 64.69 ... 21 CVR Rfng 24.15 -1.20 11 CVS Health 63.33 -.77 7 CYS Invest 7.29 -.08 43 CabotO&G 22.57 +.12 55 Cadence 43.69 +.27 dd CaesarsEnt 11.70 -.30 97 Cal-Maine 49.60 +3.20 q CalaCv Hi 12.59 +.08 48 CalAmp 22.08 +.47 28 CalifWtr 39.55 -.35 23 CallonPet 10.44 +.15 dd CalumetSp 8.25 -.20 24 CamdenPT 89.84 -.86 ... Cameco g 11.34 +.38 11 CampSp 33.33 -.03 ... CampWrl n 19.56 +.26 9 CIBC g 87.23 -.04 ... CdnNR gs 82.65 -.69 ... CdnNRs gs 33.67 -.19 ... CP Rwy g 192.44 +.35 5 CdnSolar 13.09 -.43 21 CapOne 94.35 -1.09 dd CapSenL 11.04 +.06 13 CapsteadM 9.09 -.15 dd CpstnTur rs 1.64 +.05 13 CardnlHlth 52.81 +.17 20 CarMax 71.62 +.17 15 Carnival 60.59 -2.75 45 CarpTech 58.03 -.07 25 Carrizo 24.07 -.30 19 Caterpillar 153.01 +.51 17 CedarF 65.48 -.23 23 Celgene 77.97 -.68 dd CelldexTh .64 +.03 7 CenovusE 9.89 +.11 ... CntRsDvA 16.44 +.10 18 CenterPnt 25.66 +.03 8 CntryLink 17.43 -.21 20 ChemFinl 57.60 ... 13 Chemours n 49.90 -.27 dd CheniereEn 65.95 +.10 dd Cherokee h 1.06 +.27 7 C hesEng 4.32 ... 55 Chevron 122.73 +.47 11 Chicos 8.91 +.25 39 ChinaLdg s 47.93 +1.65 ... ChinaSoAir 52.64 -.05 cc Chipotle 453.34 +9.51 ... ChurchDwt s 46.76 -.25 5 CienaCorp 24.11 +.38 16 Cigna 170.83 -.17 18 Cimarex 83.99 -1.31 20 CinnFin 70.00 -.24 14 Cirrus 37.66 +.30 22 Cisco 43.67 +.09 12 Citigroup 66.76 -.58 12 CitizFincl 41.49 -.42 30 CitrixSy s 108.77 +1.17 dd CleanEngy 2.96 +.10 7 ClevClif fs 8.29 -.06 20 Clorox 121.40 +.17 ... Cloudera n 17.10 +.19 ... CoDiagn n 5.28 +.84 73 CocaCola 43.11 -.38 97 Coeur 7.74 +.10 24 CognizTch 77.03 -.19 q CohStQIR 11.82 +.04 q CohStSelPf 26.70 +.33 22 ColgPalm 62.29 -.42 ... ColNrthS n 5.95 -.17 15 Comcast s 31.08 -.21 19 Comerica 95.67 -.95 30 CommScpe 30.06 -.19 ... CmpTask 7.42 +.05 32 Comtech 33.10 +.63 16 ConAgra 37.37 -.21 19 ConchoRes 126.38 -.7 7 40 ConnWtrSv 64.66 -.10 54 ConocoPhil 67.56 -.34 ... ConsolCom 11.58 +.08 15 ConEd 74.01 -.94 20 ConstellA 225.27 -.56 dd Contango 4.23 +.18 cc ContlRescs 64.21 -.40 19 CooperTire 26.35 +.20 36 Copart s 57.29 +1.18 dd CorOnDem 51.68 +1.22 dd Corning 28.57 +.45 14 CorpOffP 27.58 +.21 28 Costco 197.84 -.78 ... Cotiviti n 39.87 +5.92 ... Coty 13.20 -.21 dd CoupaSft n 60.16 +4.83 15 CousPrp 9.70 -.0 4 A-B-C 12 AES Corp 12.93 ... 14 AFLAC s 45.45 +.02 7 AGNC Inv 18.88 -.01 21 AK Steel 4.63 -.02 12 AT&T Inc 32.68 +.27 4 AV Homes 16.65 +.40 ... AXA EqH n 21.48 -.20 28 AbbottLab 63.03 +.01 18 AbbVie 99.24 +.14 dd AbeonaTh 16.60 +1.08 17 AberFitc 24.73 +.70 36 Abraxas 2.50 -.06 dd AcadiaPh 17.43 -.01 dd AccelrDiag 20.35 +.20 28 Accenture 159.92 +.49 dd Accuray 4.43 +.03 47 ActivsBliz 72.77 -.02 ... Ad ient n 54.66 +.28 75 AdobeSy 252.70 -.64 19 AdvEnId 68.28 +1.65 ... AMD 14.85 ... 11 Aecom 33.91 +.38 2 AegeanMP .70 -2.15 68 AeroViron 60.35 +.49 17 Aetna 175.65 -.65 dd AeviGeno 1.52 -.04 75 Agilent 63.52 +.14 9 Aircastle 21.47 +.05 72 AkamaiT 78.99 +1.92 dd AkersBios .49 -.01 8 AlaskaAir 61.24 -.58 56 AlaskCom 1.69 +.02 21 Albemarle 94.65 +.21 46 Alcoa Cp 49.45 +.99 46 Alexion lf 119.28 -.50 62 Ali baba 208.37 -.58 dd AllegTch 28.76 +.53 12 AllegiantT 150.95 -3.45 9 Allergan 152.21 +1.03 22 Allete 75.02 -.61 5 AllnceRes 20.45 +.65 13 AlliBern 28.70 -.15 20 AlliantEg s 39.75 -.48 15 AllisonTrn 42.13 +.24 dd AllscriptH 12.72 +.02 14 Allstate 93.70 -.55 11 AllyFincl 26.07 -.17 dd AlnylamP 101.02 +.02 29 Alphabet C1139.66 +.37 35 Alphabet A1151.02 -2.02 q AlpTotDiv 8.97 ... cc Altaba 80.35 +.11 dd A ltice n 19.33 -.61 18 Altria 56.33 +.31 14 AmTrstFn 13.80 +.28 cc Amazon 1696.35+31.08 25 Ambarella 49.39 -.17 20 Ameren 57.41 -.57 ... AmeriHld n 1.55 +.75 22 AFMulti 6.38 ... 11 AMovilL 15.26 -.27 7 AmAirlines 44.18 -.68 5 AmAxle 16.02 +.02 18 AEagleOut 24.00 +.45 17 AEP 65.29 -.76 dd AmElTech 1.49 -.19 15 AmExp 99.31 -.14 ... AHm4Rent 20.80 +.16 dd AmIntlGrp 53.84 +.06 30 AmStsWtr 55.67 -.82 40 A mTower 138.91 -1.15 35 AmWtrWks 80.47 -1.17 35 Amerigas 43.14 +.65 12 Ameriprise 139.66 -.64 10 AmeriBrgn 84.79 +.47 32 Ametek 75.61 +.89 16 Amgen 181.73 -3.71 ... AmicusTh 16.86 +.29 36 Amphenol 89.95 +1.86 81 Anadarko 69.23 -.11 36 AnalogDev 100.64 +.66 dd Anavex rs 3.47 -.31 42 Andeavor 146.80 -2.77 ... AnglogldA 8.77 +.09 24 ABInBev 95.14 -1.14 12 Annaly 10.43 -.06 39 AnteroRes 18.87 +.14 15 Anthem 227.87 +2.63 11 Anworth 5.05 ... 25 Apache 39.25 +.07 ... ApolloInv 5.74 -.03 23 Apple Inc 193.31 +1.48 15 ApldMatl 52.91 +.62 17 ApldOptoel 47.04 +.09 25 AquaAm 34.00 -.42 16 ArcBest 47.00 +.60 8 ArcelorM rs 33.53 +.58 18 ArchDan 44.23 +.14 32 Archrock 11.70 -.05 dd Arconic 17.72 -.02 9 AresCap 16.93 -.05 14 AresMgmt 21.85 -.15 55 AristaNetw 274.75 +6.47 dd ArrayBio 17.35 +.84 11 ArrowEl 76. 74 +1.05 dd ArrowPhm 10.61 -.18 dd AscenaRtl 3.95 +.29 44 Ashland 80.00 +1.00 9 AstraZen s 36.47 -.28 58 AtHomGr n 36.03 -1.01 ... Athene n 45.28 -.44 dd Atlassian n 66.67 +2.25 16 ATMOS 87.39 -.42 36 AutoData 134.07 -.18 27 AveryD 107.16 +1.30 13 AvisBudg 37.83 -.39 29 Avista 52.64 +.20 17 Avon 1.65 +.02 8 B&G Foods 28.10 -.40 68 B2gold g 2.72 +.02 16 BB&T Cp 53.32 -.30 ... BCE g 42.07 +.15 cc BGC Ptrs 11.09 -.13 ... BHPBil plc 46.49 +.52 25 BP PLC 46.29 +.33 5 BP Pru 27.90 +.05 10 Baidu 259.98 -.92 cc BakHuGE n 33.61 +.94 45 Balchem 98.68 +.41 19 BallCorp s 36.65 -.16 dd BallardPw 2.97 -.01 17 BkofAm 29.12 -.28 ... BkMont g 77.69 -.25 14 BkNYMel 55.59 -.18 9 BkNova g 58.85 -.60 dd BarnesNob 6.05 -.10 27 BarrickG 12.96 +.06 dd BasicEnS .45 ... 35 Baxter s 74.26 +.06 7 BaytexE g 4.00 +.03 17 Beazer Hm 14.98 -.10P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 DJFMAM 2,640 2,700 2,760 S&P 500Close: 2,748.80 Change: 1.93 (0.1%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJFMAM 7,320 7,500 7,680 Nasdaq compositeClose: 7,637.86 Change: 31.40 (0.4%) 10 DAYSAdvanced 1723 Declined 1142 New Highs 172 New Lows 50 Vol. (in mil.) 3,452 Pvs. Volume 3,353 1,997 2,098 1781 990 246 39 NYSE NASDDOW 24838.78 24710.82 24799.98 -13.71 -0.06% s s t +0.33% DOW Trans. 10836.17 10685.96 10769.97 -44.07 -0.41% s s s +1.49% DOW Util. 680.75 672.43 674.46 -4.99 -0.73% t t s -6.76% NYSE Comp. 12677.95 12623.42 12658.70 -15.21 -0.12% s s t -1.17% NASDAQ 7644.48 7602.38 7637.86 +31.40 +0.41% s s s +10.64% S&P 500 2752.61 2739.51 2748.80 +1.93 +0.07% s s s +2.81% S&P 400 1975.19 1964.66 1974.34 +6.14 +0.31% s s s +3.88% Russell 2000 1664.69 1652.76 1664.63 +11.26 +0.68% s s s +8.41% Toronto TSX 16176.23 16079.98 16122.25 +70.01 +0.44% s s s -0.54%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.93 percent on Tuesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.93 1.94 -0.01 .98 6-month T-bill 2.10 2.08 +0.02 1.04 52-wk T-bill 2.27 2.28 -0.01 1.16 2-year T-note 2.50 2.52 -0.02 1.31 5-year T-note 2.76 2.78 -0.02 1.75 7-year T-note 2.87 2.90 -0.03 2.00 10-year T-note 2.93 2.94 -0.01 2.18 30-year T-bond 3.08 3.08 ... 2.84 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.01 2.00 +0.01 1.53 Barclays USAggregate 3.32 3.28 +0.04 2.45 Barclays US Corp 3.98 3.95 +0.03 3.13 Barclays US High Yield 6.39 6.41 -0.02 5.42 Moodys AAA Corp Idx 3.96 3.92 +0.04 3.70 10-Yr. TIPS .80 0.82 -0.02 .37Commodities U.S. crude oil prices rose more than 1 percent, while natural gas prices fell more than 1 percent. Gold rose slightly and silver rose 0.7 percent.Crude Oil (bbl) 65.52 64.75 +1.19 +8.4 Ethanol (gal) 1.43 1.43 +0.21 +7.8 Heating Oil (gal) 2.14 2.15 -0.51 +3.2 Natural Gas (mm btu) 2.89 2.93 -1.37 -2.1 Unleaded Gas (gal) 2.11 2.12 -0.76 +17.1 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1297.50 1293.10 +0.34 -0.7 Silver (oz) 16.49 16.38 +0.68 -3.3 Platinum (oz) 901.30 903.50 -0.24 -3.5 Copper (lb) 3.19 3.13 +2.06 -2.7 Palladium (oz) 998.70 1000.50 -0.18 -7.0 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.07 1.05 +2.37 -12.9 Coffee (lb) 1.22 1.24 -1.62 -3.5 Corn (bu) 3.84 3.81 +0.79 +9.4 Cotton (lb) 0.90 0.92 -2.45 +14.3 Lumber (1,000 bd ft) 588.80 588.40 +0.07 +31.4 Orange Juice (lb) 1.65 1.65 -0.12 +21.3 Soybeans (bu) 10.01 10.02 -0.05 +5.2 Wheat (bu) 5.10 5.05 +0.94 +19.4 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3393 +.0077 +.57% 1.2907 Canadian Dollar 1.2973 +.0035 +.27% 1.3473 USD per Euro 1.1715 +.0017 +.15% 1.1256 Japanese Yen 109.76 +.01 +.01% 110.49 Mexican Peso 20.3666 +.3466 +1.70% 18.3630 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5716 -.0004 -.14% 3.5439 Norwegian Krone 8.1110 +.0001 +.08% 8.4444 South African Rand 12.7535 -.0013 -1.66% 12.7027 Swedish Kro na 8.7527 +.0002 +.17% 8.6564 Swiss Franc .9847 +.0039 +.38% .9651 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3133 +.0066 +.50% 1.3355 Chinese Yuan 6.4080 -.0033 -.05% 6.8010 Hong Kong Dollar 7.8471 +.0015 +.02% 7.7920 Indian Rupee 67.092 +.023 +.03% 64.343 Singapore Dollar 1.3349 -.0015 -.11% 1.3814 South Korean Won 1070.95 +.17 +.02% 1119.95 Taiwan Dollar 29.79 +.05 +.17% 30.08 ASIA/PACIFICForeign Exchange The dollar fell against the British pound and the euro but rose against the Japanese yen, the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO 22 RossStrs s 83.89 +.75 28 Rowan 15.70 +.21 ... RoyalBk g 76.50 +.01 14 RylCarb 102.15 -4.36 cc RoyDShllB 71.79 -.44 cc RoyDShllA 68.80 -.50 16 Ryder 66.26 -.07 S-T-U 30 S&P Glbl 203.36 +1.91 20 S&T Bcp 45.73 -.12 9 SCANA 36.71 +1.70 29 SLGreen 98.33 +.04 16 SLM Cp 11.71 +.02 dd SM Energy 21.97 +.62 12 SmartGlb n 47.55 +1.05 17 SRC Eng 11.84 -.48 23 SabnR 48.15 -.40 29 SabreCorp 24.65 -.67 39 Saia Inc 80.20 +.05 54 StJoe 17.90 +.10 cc Salesforce 134.12 +1.47 10 SallyBty 15.12 -.18 14 SJuanB 6.53 -.05 dd SanchezEn 3.79 +.07 1 SandRMiss 1.60 +.43 dd SangTher 16 .75 +.55 ... Sanofi 38.45 -.40 5 SantCUSA 18.54 -.35 43 Schlmbrg 68.46 -.11 32 Schwab 56.30 -.56 ... ScorpioTk 3.15 +.07 ... Sea Ltd n 16.40 +1.09 1 SeadrillLtd .46 +.03 15 SeagateT 59.18 +1.71 22 SealAir 43.93 -.22 dd SearsHldgs 2.28 +.13 14 Seaspan 8.96 ... dd SeaWorld 18.91 +.65 19 SempraEn 102.81 -.59 dd SenesTc n 1.85 +.48 12 SenHous 17.49 -.15 dd SesenBio 2.80 +.16 30 Sherwin 390.43 +3.58 16 Shi pFin 15.50 +.15 7 SignetJwlrs 44.15 +.45 22 SimonProp 162.93 +.31 39 SiriusXM 7.06 -.04 15 Skechers s 29.55 +.19 21 SkywksSol 99.51 -.84 23 SmartFn rs 24.68 +.23 ... Smartsh n 28.95 +2.41 14 Smucker 106.10 -.94 ... SnapInc A n 12.93 +.61 15 SnapOn 153.23 +.25 32 SodaStrm 91.10 +1.72 cc Sogou n 11.19 +.31 12 SolarCap 21.59 -.09 26 SolarEdg n 53.25 -2.75 27 SonocoP 52.75 +.35 ... SonyCp 49.31 +.23 37 SorrentoTh 7.43 -.03 q SourcC 40.16 +.03 28 SoJerInd s 31.84 -.66 49 SouthnCo 43.77 -.16 9 SwstAirl 50.90 -.59 6 SwstnEngy 4.68 -.09 12 SpiritRltC 7.68 +.02 dd Spotify n 164.96 +2.13 3 Sprint 5.22 -.01 22 Sprouts 21.53 -.23 ... Square n 61.57 +.37 20 StanBlkDk 141.78 +.32 15 StarGas 9.47 +.08 25 Starbucks s 55.68 -1.39 17 StateStr 97.81 -.60 20 StlDynam 50.13 +.33 dd SteinMart s 2.98 +.15 15 Sterli ngBc 24.85 -.20 22 StoreCap 26.59 +.06 30 Stryker 177.22 +.85 34 SubPpne 23.63 +.15 25 SumtMtls n 27.19 -.41 98 SunCmts 97.18 -1.11 43 SunHydrl 50.58 +.21 ... Suncor g 39.16 -.74 dd SunPower 7.87 -.31 11 Sunrun n 12.82 +.50 20 SunstnHtl 17.28 -.22 14 SunTrst 69.27 +.13 dd SupEnrgy 10.45 +.11 21 SupGpCos s 23.21 -.27 10 Symantec 21.34 +.19 13 Synchrony 35.00 -.45 dd SynrgyPh 1.70 +.12 20 SynovusFn 55.69 -.11 26 Sysco 65.83 +.09 22 T-MobileUS 57.16 +.04 cc TAL Educ s 43.70 +1.91 8 TC PpLn 24.76 -.15 dd TG Thera 14.95 +.05 22 TJX 94.03 +1.08 dd TakeTwo 113.26 -.42 dd TandmD rs 15.39 +.18 28 Tapestry 44.76 -.39 ... TargaRes 48.78 +.07 14 Target 78.50 +2.15 ... Taseko 1.22 +.13 19 Taubmn 55.86 +.40 29 TechData h 88.85 +1.05 18 Technip 31.28 +.16 ... TeckRes g 28.76 +1.31 6 Tegna 10.27 ... ... Te ladoc n 53.80 +1.90 7 Tenneco 45.92 +.36 25 Teradata 41.65 +.89 30 Teradyn 39.46 +.14 35 Terex 39.30 -.42 10 TerraNitro 83.96 ... dd Tesaro 42.56 +.28 dd Tesla Inc 291.13 -5.61 30 TexInst 117.66 +1.92 29 TexRdhse 62.90 +.51 dd Textainer 16.30 +.05 44 Textron 68.33 +1.02 dd TherapMD 6.59 +.77 27 ThermoFis 214.77 +.60 17 ThomsonR 39.49 +.04 56 3D Sys 14.09 +1.02 30 3M Co 201.20 +.14 40 Tiffany 133.88 +.26 16 TimeWarn 93.46 ... 19 Timken 47.60 +.70 ... Tintri n .55 +.07 12 TollBros 39.31 -.31 7 Torchmark 84.93 -.25 ... TorDBk gs 57.93 -.16 ... Total SA 61.12 -.19 ... Toyota 133.46 -.82 22 TractSupp 75.83 +.30 dd TransEntx 3.28 -.10 dd Transocn 12.65 +.14 17 Travelers 129.17 -.55 q TriContl 27.33 -.01 ... TriCntl pf 50.50 ... 37 TriNetGrp 56.45 +.16 8 Trinity 34.63 +.41 cc TripAdvis 57.51 +1.36 .. Trivago n 5.31 +.26 17 TrueBlue 27.45 +.20 17 TrstNY 8.95 +.05 dd Tuppwre 42.82 +.91 26 TurqHillRs 2.86 +.01 18 21stCFoxA 39.08 +.42 16 21stCFoxB 38.74 +.30 ... Twilio n 57.48 +.01 dd Twitter 39.80 +1.92 6 TwoHrbI rs 15.80 +.07 dd 2U 93.31 -1.72 13 Tyson 69.11 +.51 ... UBS Grp 15.28 -.36 23 UDR 37.05 -.26 11 UGI Corp 49.21 -.84 24 US FdsHl n 37.44 +.65 39 US Silica 30.29 -.14 8 UltraClean 19.04 + .71 ... UltPetro n 1.77 +.07 41 UndrArm s 23.53 +.82 ... UnAr C wi 21.30 +.83 26 UniFirst 187.05 +3.80 ... UnilevNV 56.11 -.05 11 UnionPac 142.44 -.52 11 Unit 21.06 +.20 10 UtdContl 69.32 -.66 20 UPS B 116.81 -.16 9 UtdRentals 163.92 +2.57 14 US Bancrp 51.22 +.31 21 USSteel 36.86 -.41 22 UtdTech 125.95 -.34 23 UtdhlthGp 244.43 -.20 57 UnitGrp 22.26 +.33 9 UnvslCp 65.25 -1.30 2 UnumGrp 38.63 -.28 dd U raniumEn 1.79 +.13 24 UrbanOut 46.42 +2.21 V-W-X-Y-Z 44 VF Corp 83.26 +.30 ... VICI Pr n 20.11 -.26 6 ValeantPh 23.59 +1.59 33 ValeroE 123.33 -1.11 22 VlyNBcp 12.99 -.07 q VangDivAp 103.52 +.09 28 Vectren 70.49 -.15 92 VeevaSys 81.52 +.08 15 Ventas 54.50 -.49 dd Verastem 5.52 +.38 cc Vereit 7.06 +.01 17 VeriFone 22.80 +.02 35 Verisign 135.83 +.96 7 VerizonCm 47.97 +.15 cc VertxPh 145.72 -3.93 5 ViacomB 27.07 +.13 27 ViadCorp 54.75 +.20 29 Viavi 9.84 +.10 dd VikingTh n 9.39 +.06 44 Visa s 133.56 +.49 dd VishayInt 21.55 +.20 ... VistraEn n 24.38 +.11 40 VMware 147.52 +4.93 ... Vodafone 26.24 -.17 19 VoyaFincl 52.72 -.20 27 VulcanM 128.81 -.70 11 W&T Off 6.58 +.20 36 WD 40 142.70 +2.30 19 WEC Engy 60.82 -.73 18 WP Carey 67.22 -.43 dd WPX Engy 17.49 +.16 20 WalMart 84.62 -.80 13 WalgBoots 62.89 -.41 ... WarrMet n 30.00 +1.55 20 WashPrGp 7. 51 +.07 28 WREIT 29.13 +.31 18 WsteMInc 83.49 -.18 30 Waters 196.22 +1.30 dd Wayfair 100.44 +2.34 dd WeathfIntl 3.55 +.12 23 WebsterFn 65.87 ... 78 WtWatch 85.93 +6.38 10 WeinRlt 29.74 +.35 12 WellsFargo 54.50 -.33 13 Welltower 57.41 -.36 18 Wendys Co 16.70 +.34 q WAstInfSc 11.37 -.03 9 WDigital 85.90 +1.05 11 WstnUnion 20.62 +.26 ... WestpacBk 21.29 -.06 18 WestRck 60.77 +.09 34 Weyerhsr 38.22 +.28 28 WheatPr g 21.98 +.30 31 Whrlpl 148.44 -.78 dd WhitngPet rs 52.14 +.05 10 WmsCos 26.50 -.04 46 WillmsPtrs 39.46 +.06 18 WmsSon 60.60 +1.99 ... Windstm rs 5.85 +.40 q WT MCD s 35.86 +.14 28 Woodward 76.55 +.30 dd Workday 128.71 +.56 10 WorldFuel 21.74 +.28 cc WldW Ent 61.50 +.26 14 Worthgtn 48.36 -.65 ... WyndHtR n 66.43 +3.27 9 Wyndham 49.01 -.67 49 Wynn 176.88 -5.95 19 XcelEngy 43.32 -.82 35 Xerox rs 27.68 +.31 36 Xilinx 70.42 +.09 dd YRC Wwde 10.67 +.12 dd Yamana g 2.89 +.06 89 Yandex 35.69 +.21 25 Yelp 44.11 +.88 ... Yext n 17.26 -.27 32 YorkWater 32.15 -.30 30 YumBrnds 82.91 +.62 ... Yum China 40.30 +.81 ... ZTO Exp n 20.48 -.14 16 Zagg 15.45 +.25 cc ZayoGrp 35.34 +.52 dd Zendesk 56.99 +.11 15 ZimmerBio 113.14 -.52 39 Zoetis 84.76 -.63 74 Zynga 4.43 +.02 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 24,799.98 -13.71 NASDAQ 7,637.86 +31.40 S&P 500 2,748.80 +1.93 10-YR T-NOTE 2.93% -.01 30-YR T-BOND 3.08% ... CRUDE OIL $65.52 +.77 GOLD $1,297.50 +4.40 EURO $1.1715 +.0017q q p p p p q q n n p p p p p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 47

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

PAGE 48

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

PAGE 49

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

PAGE 50

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

PAGE 51

Your Weekly Guide to Entertainment, Travel and Arts Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice JUNE 6, 2018 GO! LetsAccording to director, Murray Hudson, the play SylviaŽ being performed from June 6-24 at The Lemon Bay Playhouse in Englewood depicts a series of hilarious episodes in time. This comedy offers viewers telescopic glimpses into the life of a desperate middle-aged man as he searches for a more ful“lling life. When an adorable, stray but savvy lab/poodle named Sylvia shows up unexpectedly, his mood shifts dramatically, much to the dismay of his wife who begins to regard Sylvia as a rival for her husbands affection,Ž explained Hudson. Jim Griesmeyer acts as Greg, a man whose career as a “nancial trader is winding down. He misses his children who are away at school, so acquiring a dog “lls an important void in his life. He needs the adoring Sylvia as much as she needs him. Donna Hadley, as Kate, portrays Gregs wife, a public schoolteacher whose career is “nally taking off. Shes a no-nonsense person who cant believe that a stray dog with messy habits deserves any place in her home. Jim Manns pulls off the almost impossible task of portraying three very different characters: Tom, a middle aged dog owner; Leslie, a ”amboyant marriage counselor; and Phyllis, Kates socialite friend. Ruth Shaulis, as Sylvia, a dog exhibiting unconditional love for her new owner, enjoys a challenge. I have taken on the challenge of learning various accents and playing mysterious roles, but a dog? Never before,Ž she wrote in the Lemon Bay Playhouse playbill. Murray Hudson, who directs SylviaŽ, describes the play as Magical RealismŽ because a human is cast to play the unbelievable role of a dog. Hudson has taught a variety of courses with a primary focus on acting and directing at Ashton University in Ohio. After retiring in 2005 he received an Ashland University Honorary Alumnus Award and the distinction of Professor Emeritus of Theatre. At Lemon Playhouse he has directed and acted in a number of roles including a portrayal of Morrie in Mitch Alboms play: Tuesdays with Morrie.Ž Sylvia: A hilarious episodes in timeBy CHRIS KOURAPISLET'S GO CORRESPONDENT PHOTO PROVIDEDSeated (left to right) are Ruth Shaulis (Sylvia) and Jim Griesmeyer (Greg). Standing (left to right) are Jim Manns (Tom, Leslie and Phyllis) and Donna Hadley (Kate). IF YOU SylviaŽ the last play of Lemon Bay Playhouses 31st season, takes place every Wednesday-Saturday at 7:30 p.m. from June 6-June 24 and at 2 p.m. on Sunday afternoons from June 6-24. The Lemon Bay Playhouse is located at 96 W. Dearborn Street, Englewood. Call 941-475-7819. Email: boxoffice@lemonbayplayhouse.com. For ticket information or to view a list of their 2018-2019 season lineup live theater and more go to: www. lemonbayplayhouse.com. Rock the 80s at the libraryIts time to put up your hair in a scrunchy, and find your boxiest jacket and highest-waisted jeans. The Shannon Staub Library is hosting its Rock the 80s Summer Kickoff Party and youre invited. Dress in your 80s best and step back in time at this free epic Summer Reading kickoff event. The Assistant manager for the library Joanne Schmaler says that June 9 party is meant for all ages. Its going to include a preschool story time, a face painter, a teen escape room, a dropin class and a prom, with a DJ playing 80s music all day,Ž she said. Were also going to have a Spirit of the 80s photo contest, where you can bring in some photos of yourself that you feel best represent the spirit of the 80s.Ž Photograph submissions should be no larger than four inches by six inches, and you will need to sign a submission form at the library in order to enter your picture in the contest. You can go ahead and submit your photographs now, and there will be a grand prize awarded during the kickoff party for the best entry. By DEBBIE FLESSNERLETS GO CORRESPONDENT PHOTO PROVIDED IF YOUThe Rock the 80s party will be held from 11: 30 a.m. to 4:30 p.m. on Saturday, June 9. at the Shannon Staub Library, 4675 Career Lane, in North Port. There is no charge to attend the event. For more information, visit the website at https://scgovlibrary.librarymarket. com/rock-80s-summer-kicko-party. ROCK | 3 Jim Griesmeyer (Greg)a nd Ruth Shaulis (Sylvia) Call Richelle Today 941-240-5100 NORTH PORT, FLORIDA Golf & Country Club The Perfect Fathers Day Gift! Practice Facility Membership Special10 Twilight Golf Rounds and a Dozen Golf Balls.$25adno=720684OFFHappy Fathers Day! COMEDY ZONESPECIAL EVENTCOMING SOONadno=50536837June 6th 9thWere excited to announce the return ofTHE MIDNIGHT SWINGERGuinness World Record Holder for Longest StandupJune 20th & 21stThe Grandma with a Potty MouthGRANDMA LEESeen on Americas Got Talent June 13th 17thVisanis Most Requested ComedianDALE JONESDont miss his Fathers Day Show 13 and Up

PAGE 52

2 Lets Go! E/N/C/V June 6 12, 2018 UPCOMING EVENTSA crescent-shaped beach on the Hawaiian island of Maui got the top slot Thursday on the list of best beaches issued annually by a Florida professor known as Dr. Beach. Kapalua Bay Beach topped the list released by Stephen Leatherman, a coastal science professor at Florida International University in Miami. And dont worry about that lava-spewing volcano impacting visits to the Kapalua beach. The Kilauea volcano is on a different Hawaiian island, the Big Island. Leathermans list even has a second Hawaiian beach on the same island as the volcano, Hapuna Beach State Park, coming in eighth on the list. But Hapuna is on the opposite side of the Big Island. The other beaches on the top 10 list are Ocracoke Lifeguarded Beach on North Carolinas Outer Banks, coming in second, followed by Grayton Beach State Park in the Florida panhandle; Coopers Beach, Southampton, New York; Coast Guard Beach, Cape Cod, Massachusetts; Lighthouse Beach, Buxton, Outer Banks, North Carolina; Caladesi Island State Park, Dunedin-Clearwater, Florida; then Hapuna on the Big Island, with Coronado Beach, San Diego, California, in ninth place and Kiawah Beachwalker Park, Kiawah Island, South Carolina, coming in 10th.ABOUT THAT NO. 1 BEACH...Leatherman told The Associated Press that Kapalua is one of his favorite beaches. Its just an idyllic place to visit. Whats interesting is a lot of beaches are beautiful but can be dangerous because of big waves. This beach has two arms of (hardened) lava ”ows, ancient lava ”ows, which protect it. So its a really calm waterway. You dont go there for sur“ng. You go there for swimming. The water is warm year-round.Ž Kapalua is also lined with palm trees, has white coral sand and colorful tropical “sh, and is perfect for snorkeling. Leatherman says its easy to reach from the main road by driving through a golf course, but parking is limited. One small caveat on whether visitors to other parts of Hawaii will notice any ill effects from the volcano: Depending on wind conditions, other areas of the Big Island and the other Hawaiian islands could experience volcanic smog, known as vog. Right now winds are blowing most of it offshore. Vog is not a new issue, by the way: The entire state has experienced vog on and off since 2008.CRITERIA FOR THE LISTLeatherman has been compiling his annual list of top 10 beaches every year since 1991. He uses 50 criteria to evaluate beaches, with the most important categories being water cleanliness, safety (meaning no rip currents or drownings) and management of the beach environment and its facilities. He also looks for “ne, soft sand, and gives extra points for beaches that prohibit smoking. He doesnt collect water from every beach in test tubes himself, by the way, but he does use data from the U.S. Environmental Protection Agency to grade the beaches on water quality. Leathermans list has its origins in a class he taught at the University of Maryland. A student was writing an article for a travel magazine and asked him to come up with a list of the 10 best beaches based on his expertise as a coastal scientist. He began producing his of“cial annual list in 1991 using his 50 criteria and his vast knowledge of U.S. ocean beaches. I had visited every (ocean) beach in the U.S. for a Department of Interior study ... so that gave me the background data set to work from,Ž he said. His goal in producing the list each year, he says, is to reward those beaches which maintain the high quality and the safety areas but also to encourage other beaches to do the same.Ž He looks for beaches that balance nature with the built environment.Ž But how come so many states with beloved beaches „ in places like Maine, the DelMarva Peninsula, the Jersey shore, the Paci“c Northwest and other coastal areas „ never make the list, while the same names keep turning up year after year? Leatherman says its all about the math in his categories. Beaches lose points for water thats too chilly, sand thats too coarse, condo towers instead of dunes, riptides and drownings, erosion and limited public access. Leatherman adds that he doesnt make money from the list. He just “nds it interesting to doŽ and hopes that the standards he promotes will encourage other beaches to do the right thing and improve their quality.ŽDr. Beachs releases best beach listBy BETH J. HARPAZAP TRAVEL EDITOR IF YOUA crescent-shaped beach on the Hawaiian island of Maui, Kapalua Bay Beach, got the top slot on the list of best beaches issued annually by a Florida professor known as Dr. Beach. Kapalua Bay Beach has two arms of (hardened) lava flows, ancient lava flows, which protect it so its a really calm waterway. You dont go there for surfing. You go there for swimming. The water is warm year-round. Kapalua is also lined with palm trees, has white coral sand and colorful tropical fish, and is perfect for snorkeling. AP PHOTOSThis undated photo provided by the Hawaii Tourism Authority shows a view of the Kapalua coastline in Maui, Hawaii. Kapalua Bay Beach is No. 1 on the list of best beaches for the summer of 2018 compiled by Stephen Leatherman, also known as Dr. Beach, a professor at Florida International University. This undated photo provided by Visit Florida shows Caladesi Island State Park in Dunedin, Florida. The beach is No. 7 on the list of best beaches for the summer of 2018 compiled by Stephen Leatherman, also known as Dr. Beach, a professor at Florida International University. AROUND TOWN PHOTO PROVIDEDTeam members from Golisano Childrens Hospital of Southwest Florida Specialty Clinic in Port Charlotte donning their red noses in support of the mission to end child poverty. Pictured from left to right: Dr. Amy Stanll, pediatric general surgeon; Danielle Monroe, customer service representative; Deb Candelmo, customer service representative; Kerry Easthope, medical assistant; Joni Demerse, LPN and Dr. Eric Eason, pediatric cardiologist. LETS GO PHOTO BY TAMI GARCIABest Buy in Port Charlotte sta Jennifer Fick, sales associate, Ricardo Garcia, mobile sales supervisor, Jessica Cannon, appliance supervisor, Kris Koroscil, connections manager and Chip Dunn, sales manager, donated their time in volunteering to assist with Sea Dragon Aquatics recently-held Swim-a-Thon at Port Charlotte High School. LETS GO PHOTO BY TAMI GARCIAMembers of Sea Dragons Aquatics prepare for their 200-lap swim during the teams recently-held Swim-a-Thon fundraiser at Port Charlotte High School. LETS GO PHOTO BY TAMI GARCIAAt right, Pam Martin, AmeriCorps coordinator, left, hands a gift certicate to new Charlotte County Habitat for Humanity homeowner Sharon Harris, to receive a one-year subscription to the Sun newspapers, during a home dedication ceremony for Harris new Port Charlotte residence. Having fun with family and friends out and about? Send your photo to letsgo@sun-herald.com. Please include the names of the people in the photo as well as the location. Promotional Rates May Apply. Ask! 1.866.249.1087 Cruises, Escorted Tours & More! AllAboardTravel.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sprechen Deutsch We Plan Honeymoons & Destination Weddings! Hawaii CruiseJuly 2018Sail roundtrip from Honolulu to Kahului (Maui), Kona (Hawaii) and Nawiliwili (Kauai). (rates/availability subject to change at any time without notice due to various promotions by the cruise line)7-Day Cruise... fr. $899WE GROUPS!Call about our group program today. o ut o o u u r g r Sparkling Southern CaribbeanDecember 2018Sail roundtrip from Ft. Lauderdale Curaao, Aruba, Bonaire, St. Lucia and Antigua.Bus from select FL cities .12-Day Cruise Package... fr. $799Cuba CruiseSeptember 2018Sail roundtrip from Tampa to Havana (overnight) and Cozumel. Passport & Visa required. (rates/availability subject to change at any time without notice due to various promotions by the cruise line)5-Night Cruise... fr. $379All Aboard Travels 30th Anniversary Celebration December 2018Sail on the New Norwegain Bliss from Miami to St. Thomas, Tortola & Nassau. Cruise Host, Cocktail Party, Gift, PLUS pick a Bonus PERK!Bus from select FL cities .8-Day Cruise Package... fr. $649Alaska!July 2018Sail from Whittier to Vancouver via Hubbard Glacier, Glacier Bay National Park, Skagway, Juneau & Ketchikan. (rates/availability subject to change at any time without notice due to various promotions by the cruise line) 7-Day Cruise... fr. $498adno=50537980 DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50536846

PAGE 53

June 6 12, 2018 E/N/C/V Lets Go! 3 UPCOMING EVENTS Johnny Cash is one of my all time favorite musicians. I grew up listening to his music, and have many memories of my father and I dancing around in the living room to Ring of Fire.Ž It brings a smile to my face. My parents loved all kinds of music and instilled the love of all music genres into my core. If asked what music is loaded on my cell phone, the “rst thing that pops up is Johnny Cashs The Legend of Johnny Cash, and Johnny Cash Greatest Hits, followed by Elton John, Aerosmith and Third Day. Eclectic to say the least. I was able to see the Johnny Cash tribute at the Cultural Center a couple years ago and it was superb. I am looking forward to seeing the salute to Johnnny Cash at Broadway Palm this month. We are so lucky here in SWFL to have so many concert and production venues that we certainly cannot complain for lack of something to do. Beaches, boating, broadway-style productions, music, and restaurants galore. Dont miss out enjoying what the area has to offer. And while you are out, dont forget a photo or two. Email them to letsgo@ sun-herald.com. Always plenty to do in the area Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: David Dunn-Rankin Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information. All of the days activities will be 80s themed, including a Stranger ThingsŽ themed escape room. The hit television show just debuted a couple of years ago, but it is set in the 80s. You can also play games from the decade at a retro-gaming station, which will include an Atari 2600, an arcade machine and board games. The little ones will enjoy a themed Storytime with Kenny Loggins Footloose and Chris van Allsburgs Jumanji, and featuring dancing and interactive participation. Schmaler said that there will be various kinds of classes being conducted during the event. There will be classes for adults, young adults and juveniles,Ž she said. We will also have various 80s-themed crafts going on, like making guitar picks, Spirographs, button-making and guitar string jewelry.Ž And what would an 80s party be without the music? The DJ will be spinning tunes, and everyone is welcome to take a spin around the dance floor. It will be, like, a blast „ totally.ROCKFROM PAGE 1 Broadway Palm proudly presents the Broadway hit Ring of Fire playing now through June 23. Ring of Fire will ignite the stage with this salute to Johnny Cash. Through his music, a talented cast of musicians will tell his remarkable life. Even after his passing, Johnny Cash is still one of the most popular entertainers of all time. Ring of Fire tells his life story of passion, redemption, humor and salvation. Performed by a multi-talented cast, this production paints a musical portrait of The Man in Black that promises to be a foot-stompin, crowd-pleasin salute to this remarkable legend! Featuring over 30 Johnny Cash hits including I Walk the Line, Ive Been Everywhere, A Boy Named Sue and the title track Ring of Fire. Performances are Wednesday through Sunday evenings with selected matinees. Ticket prices range from $45 to $70 with discounts for children and parties of 20 or more. Advance reservations are required and tickets can be reserved by calling 239-278-4422, by visiting BroadwayPalm. com or by stopping by the box of“ce at 1380 Colonial Blvd., Fort Myers.The music of the legendary Johnny Cash ignites with Ring Of FireProvided by MELISSA VOGTBROADWAY PALM IF YOUYoull be stompin your feet and shoutin for more with Ring of Fire playing at Broadway Palm now through June 23. Performances are Wednesday through Sunday evenings with selected matinees. Ticket prices range from $45 to $70 with discounts for children and parties of 20 or more. Advance reservations are required and tickets can be reserved by calling 239-278-4422, by visiting BroadwayPalm.com or by stopping by the box office at 1380 Colonial Blvd., Fort Myers. PHOTO PROVIDEDCast and musicians from Ring of Fire.Ž PUBLIC SAFETY APPRECIATION NIGHTCelebrating the hard work and dedication of all who serveCharlotte County Sheri s Explorers Post 29 and Do The Right Thing of Charlotte County, Inc. invite you for our third annual Public Safety Appreciation Night in recognition of our Charlotte County public safety personnel.This event will be held on June 23rd, 2018 at the Charlotte Harbor Event and Conference Center beginning at 6:00pmIt will include a cocktail hour, dinner, and a program honoring our public safety personnel.General admission ticket: $30.00 All proceeds beyond the expense of the event go to Charlotte County Sheri s Explorers Post 29 and Do the Right Thing of Charlotte County, Inc.adno=50536478 For tickets to the event or to become a sponsor, visit our website at www.thankyoucharlotte.com A adno=54535599 "The Gift"Now Extended at Both LocationsWhy we give "The Gift" 2 for 1To show a sense of COMMUNITY & GRATITUDE to our LOCAL CUSTOMERS during the summer season. To help keep our LOYAL STAFF employed, feeding their families and Paying their bills. River City GrillServing Lunch Mon-Fri 11AM-2:30PMServing Dinner Sun-Sat 5-9 PM131 West Marion Avenue941-639-9080Italia at River CityOpen for Dinner Tues-Sun 5-9pm CLOSED MONDAY127 West Marion Avenue941-639-7655 The GiftBuy One Get One Must mention "The Gift" before ordering or present coupon* Speci“ ed Gift menu items only* Must order a beverage with each dinner In house dining onlyAvailable for Dinner Only € Not available on holidaysCoupon valid through June 30, 2018 € Available at both Restaurants WWW.RIVERCITYGRILLPG.COM WWW.ITALIAPG.COMadno=50536618

PAGE 54

4 Lets Go! E/N/C/V June 6 12, 2018 DINING OUTBenny Hoti, who owns Joys Kouzine restaurant along with his wife Alma, has worked in restaurants most of his life. Originally from Albania, in Southern Europe, he honed his chef skills in Italy and then in Michigan, after coming to the United States in 1992. In 2002, Benny and Alma opened up a breakfast and lunch restaurant in Sarasota called Almas Kouzine. All went well for four years, and then they decided to sell that restaurant and move their business to Venice. Opening their doors in December of 2016, they named their newest eatery Joys Kouzine, since they had allowed the new owners of their previous restaurant to keep the name. One thing that didnt change too much was the menu the couple had created for Almas. We kept the menu pretty much the same when we opened this restaurant,Ž Benny said. Albania is right next to Greece, so we have a lot of Greek and Italian dishes. I sell mostly gyro sandwiches, and according to the reviews, people who come here say its the best theyve ever had.Ž He added that he believes part of the reason for that is because he makes his tzatziki sauce with real yogurt, unlike many other restaurants. Both breakfast and lunch are served all day, so if you feel like having a gyro for breakfast or a Mediterranean crepe for lunch, you can do it. In addition to the breakfast crepes, there are also sweet “lled crepes and savory crepes, like the very popular Paris, which has mixed cheeses, chicken, spinach, red pepper and feta cheese. Other breakfast choices include a variety of omelets, breakfast sandwiches, French toast and scramblers, which are different meat and vegetable combinations mixed with scrambled eggs. For lunch, there are burgers, sandwiches, pitas, soups and some very fresh salad selections. I only use romaine hearts and baby spinach in my salads,Ž Benny said. I make a house dressing, using my own formula, and I also sell it in containers to go. Its sort of a cross between Greek and Italian dressings.Ž The couple offers beer and wine in Joys Kouzine, as well as mimosas and Moscato, the sweet Italian dessert wine. And every day, Benny features one special, which he announces on the board up in front of the restaurant. He said that while he knows that his customers love Almas homemade desserts, he plans to soon begin serving a new dish he believes they will be very excited about. My wife makes homemade baklava and her own rice pudding,Ž he said. But Im going to start making Saganaki, the Greek ”aming cheese. Its fun to watch and its very good.Ž Joys Kouzine is located at 539A U.S. 41 Bypass, in Venice. Its open seven days a week, from 8 a.m. to 3 p.m. For more information, or to place a takeout order, visit the website at https://sites. google.com/site/joyskouzine or call 941-220-7294.Joys Kouzine offers Greek Italian dishes and moreBY DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOU Joys Kouzine is located at 539A U.S. 41 Bypass, in Venice. Its open seven days a week, from 8 a.m. to 3 p.m. For more information, or to place a takeout order, visit the website at https://sites.google. com/site/joyskouzine or call 941-220-7294. LETS GO PHOTO BY DEBBIE FLESSNERBenny and Alma Hoti own Joys Kouzine, in Venices Bird Bay Plaza. Venice MainStreet does a fantastic job of promoting Downtown Venice and showcasing its many assets. Now its time for one of their most popular Lovin Our LocalsŽ events„the Wine Walk. This month, it will be held from 5 p.m. to 8 p.m. on Thursday, June 7. Year-round Venetians and snowbirds love their wine, and thats why this fundraiser for Venice MainStreet is always well-attended. Once you arrive downtown, you can buy a wristband for only $10 that allows you to taste wine at 21 different establishments. That adds up to 21 ounces of wine,Ž said Nick Sperry, the event and partnership coordinator for Venice Mainstreet. There will be several restaurants that will be having wine specials as well.Ž The featured wines served at the retail establishments are primarily from South Africa and California, and there will be both white and red varieties available. The $10 wristbands will be for sale in advance online and at Venice Wine and Coffee Company, 201 West Venice Avenue. On the day of the event, you can buy them in the Burgundy Square Breezeway, off of Miami Avenue, or at the Kiosk in Centennial Park on Venice Avenue. After you purchase your wristband, you will be given a map of all the various locations where you will be able to tastes wines and restaurants that will be hosting wine specials. Sperry said that checkin begins at 4:30 p.m. and the Wine Walk starts at 5 p.m. sharp. Then they can start wherever they like, and the map will show them where to go,Ž he said. This is a great event for us to have in the off-season, and our downtown businesses love it.Ž For more information, or to pre-purchase armbands, visit the website at https://www.visitvenice”. org/product/wine-walk or call 941-484-6722.The Downtown Venice Wine WalkBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOU The Downtown Venice Wine Walk will be held from 5 p.m. to 8 p.m. on Thursday, June 7. Once you arrive downtown, you can buy a wristband for only $10 that allows you to taste wine at 21 different establishments. For more information, or to pre-purchase armbands, visit the website at https://www.visitvenicefl.org/product/ wine-walk or call 941-484-6722. PHOTO PROVIDEDSuzanne Andrews, owner of Mothers Cupboard Spice Shoppe, pours wine for her guests during last years Wine Walk. PUNTA GORDA EVENTSComplimentary wine and cheese reception Kays-Ponger & Uselton Funeral Home and Cremation Services, 635 East Marion Ave., Punta Gorda, invites the public to a complimentary Wine & Cheese Reception from 5 p.m. to 7 p.m. on Thursday, June 7. Stop by and support local arts and humanities and meet the local artist of the month, Natalie Terry. For more information, call 941-639-1133. Paws in the Park Southwest Florida German Shepherd Rescue is excited to announce a German Shepherd only event, Paws in the Park. This event is a reunion for the German Shepherds the organization adopted out. The organizers also welcome all well behaved German Shepherds. It will be held from 10 a.m. to 2 p.m. on Sunday, June 10, at the TTs Tiki Bar, 33 Tamiami Trail, Punta Gorda. There will be a donation fee of $20 which is tax deductible and will be used to treat the heart worm positive dogs in, and coming into the rescue. Checks or cash only as we do not have a credit card processor available. Donations are also graciously accepted. For more information, or to RSVP contact Shari Waite at 719-924-3969 or shariwaite@gmail.com. Meals on Wheels fundraiser Meals on Wheels will play host to Gala DTuscanyŽ from 2 p.m. to 5 p.m. on Sunday, June 10 at Italia at River City Grill, 127 W. Marion St., Punta Gorda. This festive fundraising event includes a select menu, cash bar, silent auction and raffles. Tickets are $25 per person. Proceeds will help feed over 150 local residents. For more information or tickets, call Deb Amaral at 941-457-1638.PORT CHARLOTTE EVENTSParatroopers meet The United States Paratroopers Port Charlotte Chapter holds its meetings at at 2 p.m. on the third Wednesday of each month at the American Legion Post 110, 3152 Harbor Blvd., Port Charlotte. Paratroopers from jump-quali“ed branches of the US Armed Forces who would like to be members or non-paratroopers with a military background who would like to be associate members are welcome to attend a meeting and “nd out what its all about. For more information, call 941-637-7420. Not So Formal, Formal The Port Charlotte Moose Lodge 2121, 3462 Loveland Blvd., Port Charlotte, will host a Not so Formal, FormalŽ dinner dance on Saturday, June 9. Dinner (chicken or steak, veggies, potato, slaw and roll) will be served from 5 p.m. to 7 p.m. with music and dancing from 6 p.m. to 10 p.m. Tickets are $15 and includes dinner or $5 for dance only. Proceeds bene“t the Women of the Moose Charities and Quarter for a Cause. For more information or to purchase tickets, call 941-286-2056.ENGLEWOOD EVENTBike night Mooseriders presents Englewood bike night from 5 p.m. to 10 p.m. on Saturday, June 16, at Pioneer Park, 300 West Dearborn St., Englewood. Entertainment provided by Maiden Cane with Chris Walker Band. Vendors, raf”es and food will be available. Enter for a chance to win a 2019 Street Glide. For more information, visit Englewoodbikenights. com. adno=720038 adno=720033 adno=720044

PAGE 55

June 6 12, 2018 E/N/C/V Lets Go! 5Since its opening in 2008, the 12 milelong Legacy Trail has become a popular place for Sarasota County bicyclists, joggers and walkers to get their exercise and enjoy nature from the safety of a wide, paved path. The trail was built on the site of the former Seminole Gulf Railway and currently stretches from the Venice Train Depot, which is where the Venetian Waterway Park begins, up to just north of Palmer Ranch Parkway, in Sarasota. I made the unfortunate decision to begin my ride north at the train depot on one of the stormy May days in between rain showers, and a couple of times I was left scurrying for cover. It was okay, though, because there are shelters placed alongside the trail and I was able to go underneath during the worst parts. The ride, or walk, on the trail is a beautiful one. After I crossed over the US 41 Bypass, the trail went right over the lovely Dona Bay and then underneath State Road 681. As I rode along on this particular day, I didnt see many people, it was a threatening-looking day, after all, but the few that I did see smiled and waved. Perhaps my favorite part of this route is when the Legacy Trail passes through Oscar Scherer State Park, in Osprey. If youre feeling especially energetic, you can branch off of the trail and ride down any of the other trails in the Park. And if youre a fan of trains, as I am, you will appreciate the references along the Legacy Trail to the historic railway on which it lies. There are mile markers on the trail that correspond with the original Seminole Gulf Railways mile markers, which numbered 892 to 902. Also, when you cross over a road, you will see the crossbuck railroad crossing signs that read Sarasota Rail Trail.Ž On the Nov. 6 ballot, Sarasota County residents will vote on a bond referendum to further extend the Legacy Trail. If approved by county voters, the referendum would allow the county to borrow up to $65 million to buy another 6.5 miles of unused rail corridor to extend the trail to Payne Park and Fruitville Road in the city of Sarasota. The referendum includes funds to allow the county to build the trail; trail overpasses at heavily traf“cked intersections at Clark and Bee Ridge roads; parking, restrooms and water fountains; and provides for funds to better connect the city of North Port to the Legacy Trail. The North Port extension would connect to the Legacy Trail in Nokomis and run along a power line easement through the Deer Prairie Creek Preserve. As a Sarasota County resident, I know how I will be voting on that referendum. But if Im going to be riding all the way to North Port, I will make sure to go on a clear day. Debbie Flessner writes the Live Like a Tourist column for the Sun newspapers. You may contact her at dj@”essner.netTaking a ride on the Legacy Trail DebbieFLESSNERCOLUMNIST IF YOU The Legacy Trail can be accessed at several trailheads along the route. Currently, the southernmost parking lot is at the Venice Train Depot, 303 East Venice Avenue, and the northernmost lot is on McIntosh Road in Sarasota, between Central Sarasota Parkway and Palmer Ranch Parkway.Hours from 6 a.m. to dusk and there is no charge to use the trail. For more information, and a trail map, can be found on the Friends of the Legacy Trail website at www. friendsofthelegacytrail.org. LIVE LIKE A TOURIST LETS GO PHOTOS BY DEBBIE FLESSNERCentral Sarasota Parkway is near the northern part of the Legacy Trail. The Legacy Trail is currently about 12.5 miles, beginning in Venice at the Venetian Waterway Park, though the expectation is that it will keep extending north through Sarasota. Cyclists can change the trac signals for safety when crossing busy roads. The Circus Arts Conservatory and The Ringling are proud to present a great way for circus fans of all ages to enjoy world-class entertainment while beating the heat this summer-at very reasonable prices. Some of the circus worlds most thrilling acts have signed on for the 11th annual Summer Circus Spectacular, which will run for seven weeks through June and July. This celebrated summertime event has become a seasonal highlight for locals, visitors, families and camp groups. A special opportunity will enhance the experience again this year: Summer Circus Spectacular patrons can enjoy access to the Circus Museum on the day they attend a show for just $5. Each year our Summer Circus Spectacular has grown in attendance and thrills and we are con“dent this year will continue to break new ground,Ž said CAC founder and President/CEO Pedro Reis. This show offers an affordable entertainment option for all ages but we are especially pleased to see hundreds of camp kids over the course of the run -some of these children may have never attended a professional circus or visited a museum before.Ž The lineup for the Summer Circus Spectacular includes: Gary Roberts: The Summer Circus Spectacular Ringmaster is a Florida-based comedian magician, comedy stage hypnotist, keynote motivational speaker and corporate entertainer. He turned pro in 1986, serving as Master of Ceremonies and performing magic in a circus variety show touring Canada. Al RenaldoŽ Calienes: Renaldo began his circus career with the Big Apple Circus at age 26, eventually becoming a core company member. A gifted clown, he went on to work with Circus Sarasota, the Royal Hanneford Circus, the Luna Stage Theater Co., at SeaWorld, Canadas Garden Bros. Circus and Englands Zippos Circus. Recently, he toured with UniverSoul Circus. He is also author/illustrator of the childrens book Renaldo Joins the Circus!Ž Duo Fusion: This husband and wife team, Virginia and Giovani, are originally from Argentina and Cuba. This couple has been entertaining families all over the world with their breathtaking hand balancing act, where Virginia performs most of the lifting. Duo Fusion showcases a beautiful combination of tango dance, strength, ”exibility and passion. Mr. & Mrs. G: Ottavio Gesmundo and Naomi Brenkman Gesmundo leave audiences breathless with their crossbow-wielding wizardry,Ž gymnastic and acrobatic stunts, and well-orchestrated hand-to-hand combat. They has extensive performing credits that include The Tonight Show with Conan OBrien, The Britney Spears Circus (opening video segment), Spider-Man Live!Ž at Radio City Music Hall and the U.S. National Tour, Elton John & Tim Rices AidaŽ in The Netherlands (where the couple met and fell in love), and Le Plus Grand Cabaret du Monde French television show. Denis Ignatov: This “fth-generation Russian artist has mastered the art of Cubique „ a twisted manipulation and juggling of transforming geometrical shapes, creating mind-bending visual illusions. His act is the most technically advanced of its kind, featuring a number of unique transforming shapes and technical innovations. Olga Coronas: A native of Rudnii, Kazakhstan, Olga began training in the circus arts at the age of 6. She attended the Circus Arts College in Almaty, where she graduated as an aerialist. She has been featured at the prestigious Almaty Circus, Liana Orfeis Golden Circus in Italy, Neil Golbergs Cirque Productions, Ringling Bros. and Barnum & Bailey Circus, Circus Circus casino in Las Vegas, Cirque Des Voix, and at many more shows around the world. She is a standout artist on the lyra (aerial hoop) and aerial silks; she also serves as a circus coach with Circus Arts Conservatorys Sailor Circus Academy. We were not able to do our Summer Circus Spectacular last year due to our involvement with the Smithsonian Folklife Festival in Washington, D.C.,Ž said CAC Executive Vice President Jennifer Mitchell. We are thrilled to be able to bring back our show … a live circus … at The Ringling, which works to preserve the history and legacy of the circus. Its the perfect partnership!Ž The show, which will take place at the Historic Asolo Theatre at The Ringling, 5401 Bay Shore Road., Sarasota, runs June 12 to July 28. Show times are 11 a.m. and 2 p.m. Tuesdays through Fridays, and 2 p.m. and 5 p.m. on Saturdays. Tickets for preview week, June 12-15, are just $12; for the remainder of the run, tickets are $16/adults, $12/ children 12 and under. Go to Ringling.org or call the box of“ce at 941-360-7399.Circus Arts Conservatory, The Ringling partner, on Summer Circus SpectacularProvided by SHARON KUNKELPRINCIPAL, WORDSLINGER MARKETING & PR IF YOUThe 11th annual Summer Circus Spectacular, will take place at the Historic Asolo Theatre at The Ringling, 5401 Bay Shore Rd., Sarasota, from June 12 … July 28. Show times are 11 a.m. and 2 p.m. Tuesdays through Fridays, and 2 p.m. and 5 p.m. on Saturdays. Tickets for preview week, June 12-15, are just $12; for the remainder of the run, tickets are $16/adults, $12/children 12 and under. Go to Ringling. org or call the box office at 941-360-7399. adno=50538004 BOOK NOW! JCCruises.com Located Downtown Fort Myers Yacht Basin 239-334-7474FATHERS DAY LUNCHEON CRUISEJUNE 17TH € 12:30PM 3PM $24 PER CHILD + taxes & gratuity $48 PER ADULT + taxes & gratuity Bring Dad aboard The Capt JP to enjoy a day on the river, with lunch, music, and sightseeing! Dont Pay Open Rates for Golf in Summer EVER AGAIN! BUY NOW! or go to bigsummergolf.com adno=50538021 adno=54535614TWIN LOBSTERSNew England Seafood Markets Englewood 2700 Placida Rd.941-698-8946OPEN 7 DAYS: MONSAT 105 PMSUN 10AM2 PM Port Charlotte3762 Tamiami Tr.941-766-8989THURS SAT 10-5 PM SUN 10-2PM EBT ACCEPTED GIFT CERTIFICATES AVAILABLEWhile They LastCLAMS € CLAMS € CLAMS € CLAMS € CLAMS 3 for $401lb-1.24lbWhos Your Daddy?Get him the BIG ONE!!!

PAGE 56

6 Lets Go! E/N/C/V June 6 12, 2018 WEDNESDAYOPEN MIC WITH COWBOY JAMES, 8 p.m.12 a.m. Open Road Bar, 4313 NW Highway 70, Arcadia 863-4940140. DOUBLE DENSITY, LARRY ROCKIT DUO, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941473-2670. JUST JOYCE, (live music), 6 p.m.-9 p.m. Moose Lodge, 4212 N. Access Rd., Englewood 941473-3126. DICK & KAMMY, (live music), 7 p.m. Beyond The Sea Restaurant & Supper Club, 3555 Access Rd., Englewood 941474-1400. OPEN MIC WITH BUD BUCKLEY (music and standup), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. Common Grounds, 12735 Tamiami Trail, North Port 941-564-8739. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-429-5403. TONY BOFFA, (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941-6279463. KARAOKE WITH JEANNIE SMYTH, 7 p.m.10 p.m. Gilded Grape Winery, 4069 Tamiami Trail, Port Charlotte 941-235-9463. TORCHED, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. DROP DEAD DANGEROUS, (live music), 6 p.m.10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. DJ MIKE (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941-485-7221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. GENTLEMEN OF JAZZ BAND, (live music) 3 p.m.5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice JAZZ JAM QUARTET, (live music) 5:30 p.m.-8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889.THURSDAY 6/7ANNIKA CHAMBERS, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. DJ MIKE, (live music), 7 p.m.-11 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. JOYCE & DOUG, (live music), 5 p.m.-8 p.m. Paraiso Mexican Grille & Bar, 2639 Placida Rd., Englewood 941-4608081. SHARI THE SINGING DJ, (live music), 6:30 p.m. Beyond The Sea Restaurant & Supper Club, 3555 Access Rd., Englewood 941-474-1400. MICKEY BASIL (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. PAUL ROUSH, (live music), noon-3 p.m., DR. SHOO BOP, 5:30-8 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CROSSTHREADS, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. SKUNKY RON, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-6399695. TRIVIA AT THE ELKS 6 p.m.-8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. GULF COAST BANJO SOCIETY, (live music), 11:30 a.m.-1:30 p.m. Snook Haven, 5000 E Venice Ave., Venice 941-485-7221. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice 941-488-0878. LIVE MUSIC, 11:30 a.m.2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-4857221.FRIDAYFEVER TREE, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. ELLIE LEE BAND, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. ROCKIN DAYZ, L&M ACCOUSTICS, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. SKUNKY RON, (live music), 1 p.m.-5 p.m. SandBar Tiki and Grill, 1975 Beach Rd., Englewood. 941-460-8280. THE SUNSETS, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. TIME TRAX, (live music), 7:30 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. TIKI TOM & L.A., (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. STEVE WIDMEYER (live music) 7 p.m.-10 p.m., Gilded Grape Winery, 4069 Tamiami Trail, Port Charlotte. 941-2359463. DANNY SINOFF JAZZ TRIO (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994.COUNTRY EXPRESS BAND, (live music), 5 p.m.9 p.m., Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CHRIS BRETT (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-5750177. DANNY BEACH, (live music), 2:30 p.m.-6: 30 p.m., ST. TONE, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. BOOGIEMEN, (live music), 7:30 p.m. Harpoon Harrys, 1200 West Retta Esplanade, Punta Gorda 941-637-1177. JOE OBRIEN, (live music), 1 p.m.-5 p.m., SCANDALS, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. JAY SMITH, (live music), 7 p.m.-10 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. JOYCE & DOUG, (live music), 6:30 p.m.-9: 30 p.m. The Rotonda American Legion 113, 3436 Indiana Road, Rotonda West 941-697-3616. MAHJONG 1 p.m.4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice 941-497-7740.SATURDAYSWINGTIDE COMBO, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. TWINKLE & ROCK, RADIO, SOUL, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. JUST FRIENDS, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-4749802. MICHAEL FRIDEL, (live music), 1 p.m.-5 p.m., FIRE N ICE, MACDADDY & TRIXIE TRAIN, 6 p.m.10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. VERCEAL, (live music), 7 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-4741400. LIVE MUSIC 6:30 p.m.9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood 941-473-8466. DOOWOP DENNY ROCKIN OLDIES SHOW (live music), 7 p.m.-10 p.m. Saltwater Cafe, 1071 N. Tamiami Trail, Nokomis 941-488-3775. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-423-6223. JOE BONFIGLIO, (live music), 7:30 p.m. Common Grounds Meeting Hall, 12735 S. Tamiami Trail, North Port 941-564-8739. TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. SKUNKY RON, (live music), 1 p.m.5 p.m. Gatorz Bar and Grill, 3816 Tamiami Trail, Port Charlotte 941-625-5000. KARAOKE WITH JEANNIE SMYTH, 7 p.m.10 p.m., Gilded Grape Winery, 4069 Tamiami Trail, Port Charlotte. 941-235-9463. CHRIS G., (live music), noon-4 p.m., RAGADY LAPSEY, 5 p.m.-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda BOOGIEMEN, (live music), 8:30 p.m. Harpoon Harrys, 1200 West Retta Esplanade, Punta Gorda 941-637-1177. WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11 a.m.-4 p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. ALAN SCHUBOWSKY, (comedy), 7:30 p.m. The Library Comedy Club at Sheraton Punta Gorda, 33 Tamiami Trail, Punta Gorda 305-343-2930. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-5750177. JASON BROWNIE, (live music), 1 p.m.-5 p.m., CROSSTHREADS, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JACK MOSLEY, (live music), 1 p.m.-5 p.m., SOUL SYSTEM, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941639-9695. THE FLASHBACKS, (live music), 6:30 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941-488-0649.SUNDAYLOU FAUST (live music), 11 a.m.-3 p.m. Vino Loco, 420 W. Dearborn St., Englewood 941-473-8466. CHRIS BECK, (live music), 2 p.m.-5 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-347-7208. PAUL ROUSH, (live music), 2 p.m.-6 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda L & M ACCOUSTICS, (live music), 1 p.m.-5 p.m., PARTNERS IN CRIME, 6:30 p.m.10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. ROBERT & WOLFIE, (live music), 1 p.m.-5 p.m., LEE JAMES, 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.-9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-7861000.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. WINGS AND SWINGS 5 p.m.-9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-426-6865. FUN WITH MUSIC (live music), 1 p.m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. PAT COZAD, (live music), 4 p.m.-7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda SKUNKY MONKEY, (live music), 7 p.m.-11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. ROBERT & WOLFIE, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. SOME 1S GOT 2, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-6399695. KITT MORAN QUARTET, (live music), 5:30 p.m.8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941-484-1889. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889.TUESDAYELDERLY BROTHERS, (live music), 6 p.m.-9 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. JIMI BANKS, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood TRIVIA 6 p.m. Englewoods on Dearborn, 362 W. Dearborn St., Englewood 941-475-7501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-474-1404. COUNTRY LINE & COUPLE, (dancing) 9 a.m.-11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793.OUT AND ABOUT | 8 UPCOMING EVENTS 390 Nokomis Ave. S. Venice, FL 941-485-7136 VeniceArtCenter.com SEE ART. FEEL ART. CREATE ART SEE ART. FEEL ART. CREATE ART Whats going on at the Venice Art Center? VAC UNCORKED VAC UNCORKED Step-by-step art instruction with our talented instructors. You and your friends will leave with a masterpiece! No experience necessary. Bring your own beverages and snacks. Kids Camp Classes start in June Kids Camp Classes start in June Schedule now available! Schedule now available! Come by the Venice Art Center for your copy today or visit our website VeniceArtCenter.com Kids Scholarships may be available, please call 941-485-7136 for more information Adult & Teen Classes start in June Adult & Teen Classes start in June Schedule now available! Schedule now available! Come by the Venice Art Center for your copy today or visit our website VeniceArtCenter.com Hot, Hot, Hot!Ž Show Hot, Hot, Hot!Ž Show May 25„July 6 Altman…Vogt Solo Gallery Exhibition: Venice Art Centers Pottery and Sculpture Students Dates vary, for more information visit our website VeniceArtCenter.com or call (941) 485-7136 adno=54533616 1380 COLONIAL BLVD, FORT MYERS € 239.278.4422 € BroadwayPalm.com NOW JUN 23Even after his passing, Johnny Cash is still one of the most popular entertainers of all-time. This production paints a musical portrait of The Man in Black that promises to be a foot-stompin, crowd-pleasin salute to this remarkable legend! Featuring over 30 Johnny Cash hits including I Walk the Line Ive Been Everywhere A Boy Named Sue and the title track Ring of Fire .SWFLS PREMIER DINNER THEATRE JUN 14 JULY 22OFF BROADWAY CHILDRENS THEATRENOW JUN 22adno=50537979

PAGE 57

June 6 12, 2018 E/N/C/V Lets Go! 7 A look back at the Pop/Rock music of the 60s, the 70s and 80s By Tom Lovasko Sun CorrespondentTop of Billboard Chart1967 … RespectŽ by Aretha Franklin 1977 … Sir DukeŽ by Stevie Wonder 1987 … You Keep Me Hangin OnŽ by Kim WildeUncharted Territory Successful artists who werent top 40 hitmakers, but left their mark in the music industry: Humble Pie … A rock supergroup formed in 1969; members included singer Steve Marriott (Small Faces) and guitarist/singer Peter Frampton (The Herd, later a popular solo artist). Hard rocking songs include 30 Days In The HoleŽ and I Dont Need No Doctor.Ž ƒ Kid Creole And The Coconuts … A lively New York band whose 80s sound was a mixture of disco and Latin music ƒ Rare Bird … An English early 70s progressive rock band, they were popular in Europe and released ve studio albums. Quicksilver Messenger Service … among other good late 60s San Francisco bands, Quicksilver was album-oriented rock with some jazz and folk inuences. Despite seven LPs, only one single, Fresh Air,Ž remains a classic rock success ƒ Big Star … a 70s rock band with three albums; members included Box Tops singer Alex Chilton. Despite songs that later inuenced groups like R.E.M. and the Replacements, poor marketing kept them small stars. ƒƒThe Nazz … In the late 60s, this rock band produced three albums of great songs such as Open My EyesŽ and Hello, Its Me,Ž mostly all written by Todd Rundgren, who moved on to a strong solo career. READERS ROCK!UPBEATL ast week, the trivia question asked: Formed in 1968 as The New Yardbirds,Ž who is this British rock group and a founder of heavy metal, that went on to phenomenal success which included four self-titled albums? Answer: Led Zeppelin (Jimmy Page, Robert Plant, John Paul Jones, and John Bonham) Our Weekly Winners Are: Will Johnson of Punta Gorda, Julie Worth of Venice, Emma Kolanich of Deep Creek, Mike Barry of Ocala, and Paul Couture of N. Dartmouth, Massachusetts. Tom Jones, Ross Sorenson, Ally Eraca, and John Ferraro of North Port. Colonel Jack, Wayne Hamilton, and Dennis Menhart of Port Charlotte. Winners for 5/23 question (Ringos real name -Richard Starkey): Carol McCoy, Charlotte Frederick, Mike Kenjorski, Trudy Yukl, and Kayla Heuka of Englewood. Bill Foss, Karla Kimmey, Wayne Hamilton, Darlene Barclay, Colonel Jack, Lenore Arena, Michael McGarry, and Gerry Baker of Port Charlotte. Geri Neely, Michael Evanicki, Julie Worth, and Larry Hansen of Venice. Doris McTigue, Tom Jones, Willie Eraca, and Ross Sorenson of North Port. Janice Pearson, Will Johnson, Allan Tissot, and Nicholas Caiazza of Punta Gorda. Jack McGrain of Deep Creek, Carol Finkel of Gulf Cove, and Mike Barry of Ocala. Tom Tissot of Brick, New Jersey, Paul Couture of N. Dartmouth, Massachusetts, Josh Jarboe of Winchester, Virginia, and Steve Tissot of Cape May, New Jersey.This Weeks Question: Singer/actress/entertainer Bette Midler had several popular songs in the 1970s and 1980s, but only one that topped the charts. Name her 1989 song from the movie Beaches.Ž Everyone who answers correctly will be named in this section next week. email responses to upbeat@sun-herald.com by noon this Friday. If bluesy rock owns a special place in your musical wheelhouse, then Randy Stephens and the Groove Makers might just be what the doctor ordered. We play a lot of covers at our local gigs, but my personal goal is to play a lot more of my original songs,Ž Stephens said. I like to work a few originals into every gig we play.Ž Stephens, 51, now lives in Nokomis, but grew up a military brat whose family was stationed mainly in Colorado Springs. He has been performing since 1990, when he lived in Eugene, Ore. Other stops along the way have included a stint as a worship pastor in Fort Pierce, Fla. and signi“cant time in Tennessee, where his kids grew up. I moved to Florida for the beach and the weather,Ž he said. And of course the music scene. I did some research on this area and now that my children are grown, I saw some real opportunity here to come down and play some music.Ž Stephens plays guitar and sings. He has also produced four CDs of his original music. The band got its name, he said, from that wonderful symbiosis musicians strive to attain where everything clicks between the band and the audience. We always talk about the groove being important,Ž he said. When youre in a three-piece band like ours, youre always concerned about the groove. Its the most important element in the music. The Groove Makers, those guys in the rhythm section of the band are the ones making and maintaining the groove.Ž Stephens Groove Makers are drummer Carl Grieco and bassist Jessie Stephens, who is also Stephens son. Ive been playing with Jessie since he was 13,Ž Stephens said. Now hes 30. And this band has been together for six years.Ž Stephens added his own musical in”uences run the gamut from Stevie Ray Vaughn, Robben Ford, Carl Verheyen to Frank Marino, Jimi Hendrix and Robin Trower. If you come out to see us play, youll “nd a high-energy, guitar oriented, blues-rock band that puts on a great show,Ž he said. Weve developed a real following in the Southwest Florida region and hope to keep that going.ŽRandy Stephens and the Groove MakersBy STEVEN J. SMITHLETS GO CORRESPONDENT PHOTO PROVIDEDBand members of Randy Stephens and the Groove Makers are (from left): bassist Jessie Stephens, drummer Carl Grieco and guitarist/ singer Randy Stephens. IF YOU Randy Stephens and the Groove Makers can be found locally from 4 p.m. to 8 p.m. on June 6, 13, 20 and 27 at the Daiquiri Deck 300 W. Venice Ave., Venice, and from 6 p.m. to 8 p.m. on June 8 at Plantation Golf & Country Club, 500 Rockley Blvd., Venice and from 8 p.m. to midnight on June 29 at Siesta Key Oyster Bar, 5238 Ocean Blvd., Sarasota. For more information about the band and its upcoming gigs, log on to www.randystephens. com or check out their Facebook page at www. facebook.com/BluesGrooves. MUSIC NOKOMIS EVENTThe Suncoast Tropical Fruit and Vegetable Club monthly meeting The Suncoast Tropical Fruit and Vegetable Club will hold its regular monthly meeting at 6:30 p.m. on Wednesday, June 13, at the Nokomis Community Center, 234 Nippino Trail E, Nokomis. Speaker Dr. Daniel Carrillo, Assistant Professor of Entomology and Nematology, Tropical Fruit Crops, University of Florida/ Institute of Food and Agricultural Sciences, Tropical Research and Education Center will discuss invasive pests and their devastating effects on lychees, avocados and longans. For more information contact, suncoastfruitandveg@outlook. com, 941-539-0073 or www.growables.org/ clubs/suncoast.htmlARCADIA EVENTBluegrass Bash Heartland Bluegrass Associations monthly Bluegrass Bash is scheduled for Friday and Saturday, June 22, and 23 at Craigs RV Resort near Arcadia. The weekend features a Bluegrass music concert at 1 p.m. on Saturday, June 23. Scheduled to perform in the air-conditioned recreation hall at Craigs RV are the Stillhouse Shakers, Alligator Alley, and the Heartland Jam Band. The weekend also offers camping and plenty of Bluegrass jamming both Friday and Saturday evening at Craigs. Saturday morning features a slow jam as well as guitar and mandolin workshops. Campsites with electric and water hookups are only $25 per night. Craigs RV Resort is a superior rated RV camping facility located 7 miles north of Arcadia, FL on US Hwy 17. Admission to the Heartland Bluegrass Bash concert is free for members of the Heartland Bluegrass Association. A $7 per person donation is requested of non-members. The membership fee to join the Heartland Bluegrass Association is $25 per household per year.NORTH PORT EVENTSan Pedro Quarterly Car Show San Pedro Church 14380 Tamiami Trail, North Port will host its quarterly car show from 10 a.m. to 2 p.m. on Saturday, June 9. Open to all makes, models and years. A $10 donation per entrant; public viewing is free and welcome. Pastors Choice Trophy and 20 Judges Choice Trophies. Music by Herman & the Cruisers. A 50/50 drawing will be held and door prizes for entrants. Food available for purchase. For more information, call Steve 941-423-6690. adno=50536494 adno=50537978

PAGE 58

8 Lets Go! E/N/C/V June 6 12, 2018 UPCOMING EVENTS MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. OPEN MIC NIGHT 8 p.m.-11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte LEE JAMES, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-6292114. GUMMY SHARKS, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. CHRIS G., (live music), 11 a.m.-2 p.m. Fishermens Village, Retta Esplanade, Punta Gorda PAUL ROUSH, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-342-3253. OPEN MIC NIGHT, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. ROYAL AIRES, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice .KARAOKEKARAOKE WITH HEATHER 8 p.m.-midnight, Thursday, Saturday „ Open Road Bar, 4313 NW Highway 70, Arcadia 863-494-0140. KARAOKE WITH GUIDO & MARY ANN 6:30 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH ANN AND SONNY, 4 p.m.-7 p.m. Sunday „ VFW, 550 N. McCall Road, Englewood 941-4747516. KARAOKE WITH GIL & RHONDA 6 p.m.-9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englewood 941-474-9802. BUZ KARAOKE 5 p.m.9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-697-8050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ AL & MARILYN 6:30 p.m.-9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-697-3616. KARAOKE WITH MARK 6 p.m.-9 p.m. Tuesday „ The Olde World Restaurant & Lounge, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH RON 6 p.m.-9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-764-9003. KARAOKE, 6 p.m.-9 p.m. Friday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-6257571. KARAOKE, 6 p.m.-10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-743-4140. KARAOKE, 7 p.m.-10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. KARAOKE WITH THE CONNECTION 9 p.m.1 a.m. Friday, Saturday „ Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte 941-625-4794.G & J KARAOKE 9:30 p.m.-12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941-6130002. KARAOKE Saturday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. G & J KARAOKE 6 p.m.9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE 6:30 p.m9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. KARAOKE WITH VALLERIE 5:30 p.m.9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941-484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-488-2337. KARAOKE WITH BRUCE SHELLY 6 p.m.9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941485-4748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889.BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941-629-1140. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941-6972710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941-639-6337. BINGO 11:30 a.m.3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-4295403. BINGO 10:30 a.m. early bird, 11 a.m. start Wednesday, and 6 p.m. Monday „ American Legion Riders Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BINGO 5:30 p.m. Friday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-4674447. BAR BINGO, 1 p.m.4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941625-7571. BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-4844470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. BAR BINGO 6 p.m.-8:30 p.m. Wednesday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941485-4748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus Hall, 512 Substation Road, Venice 941-375-8414.OUT AND ABOUTFROM PAGE 6 The annual Kids Summer Beach Runs will return to Brohard and Siesta beaches this June. Presented by Sarasota County Parks, Recreation and Natural Resources, New Balance Sarasota, Sarasota Crew, Sharkys On The Pier and Mommy Magazine, the 1-mile fun run is an opportunity for kids to participate in healthy activities over the summer. The Kids Summer Beach Runs are offered every week this summer beginning Wednesday, June 6, at Brohard Beach, 1600 Harbor Drive, Venice. They began Tuesday, June 5, at Siesta Beach, 948 Beach Road, Siesta Key. The free event continues weekly until Aug. 7, at Siesta Beach and Aug. 8, at Brohard Beach. Registration begins at 5:30 p.m. near the Venice Fishing Pier at Brohard Beach and is held near the playground at Siesta Beach. Race time for both locations is 6:30 p.m. Kids who complete four runs receive a free T-shirt. The runs can be completed at either location. All runners receive a ribbon and a free ice pop each time they participate. For more information, call the Sarasota County Contact Center at 941-861-5000 or visit: SCGov.net.Free Kids Summer Beach Runs returnSTAFF REPORT IF YOU The Kids Summer Beach Runs are offered every week this summer beginning Wednesday, June 6, at Brohard Beach, 1600 Harbor Drive, Venice. They began Tuesday, June 5, at Siesta Beach, 948 Beach Road, Siesta Key. The free event continues weekly until Aug. 7, at Siesta Beach and Aug. 8, at Brohard Beach. LAKE SUZY EVENTGolf tournament to benefit Junior Leadership The 10th Annual Charlotte County Chamber of Commerce Golf Tournament, a four person scramble, to benefit Junior Leadership Charlotte program, will be held on Saturday, June 9 at Kingsway County Club, 13625 SW Kingsway Cir, Lake Suzy. Check-in at 7:30 a.m. and shotgun start at 8:30 a.m. Sponsor a hole sign, or sign up your team, individual golfers $75 per person. Price includes golf, lunch, range balls, prizes. For more information, call 941-627-2222. Season Ticket Launch PartyJune 16, 9-1George Mullen Activity Center North Port, FLChipper Jones replica jersey to the irst 500 season ticket deposits placed Free ood Photo opportunity with lie-size bobbleheads Hourly giveaways and a grand prize drawing or a weekend trip to Atlanta, GA inclusive o game tickets, hotel, and airare / SPRINGTRAINING adno=720710

PAGE 59

Wednesday, June 6, 2018 LEGAL NOTICES FICTITIOUS NAME12 N O TI C E UNDER FI C TITI O U S NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Real Time Horsemanship (RTH) and Southeastern Mounted Shooters Assn. (SEMSA) located at PO Box 3030, in the County of Polk, in the City of Lakeland, Florida 33802 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Lakeland, Florida, this 4th day of June, 2018. Wild Ride Enterprises LLC June 6, 2018 402866 3584129 INVITATION TO BID14 B oar d o f C ounty Commissioners Procurement Opportunities For information on Polk County BoCC procurement opportunities, please visit our website at https://www.polk-county.net/procurement/procurement-bids. A list of all active solicitations, i.e., Invitations for Bid, Requests for Proposals, Requests for Information, and other procurement opportunities will be available on that page. To download bid documents, select the link for the desired solicitation and complete the bid summary/registration form and return it to Polk County Procurement via fax at (863) 534-6789 or via email to procurement@polk-county.net If the bid document contains information that is unable to be downloaded, the link will list further instructions. To become a vendor please click on the following link https://www.polkcounty.net/procurement, click on the vendor registration box, at the end of the first paragraph you will click on the word REGISTRATION and follow the instructions to be added to our iSupplier database. All solicitations and procurement information are also available in the lobby of the Procurement Division, 330 West Church Street, Room 150, Bartow, Florida 33830 between the hours of 8:00am and 5:00pm, Monday-Friday. To guarantee receipt of notifications of addenda via email, it is necessary to complete the Bid Registration form for the desired solicitation, including your companys email address. Please return it to the Procurement Division via fax at 863-534-6789 or via email to procurement@polk-county.net June 6, 13, 20, 27, 2018 269656 3530411 NOTICE OFACTION16 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA THE BANK OF NEW YORK MELLON TRUST COMPANY, NATIONAL ASSOCIATION FKA THE BANK OF NEW YORK TRUST COMPANY, N.A. AS SUCCESSOR TO JPMORGAN CHASE BANK, AS TRUSTEE FOR NOTICE OFACTION16 RE S IDENTIAL A SS ET S E C URITIE S CORPORATION, HOME EQUITY MORTGAGE ASSET-BACKED PASS THROUGH CERTIFICATES SERIES 2004-KS7 Plaintiff, vs. U NKNOWN HEIRS AND/OR BENEFICIARIES OF THE ESTATE OF PA TRICIA RIVERS, ET AL, Defendants. _____________/ GENERAL JURISDICTION DIVISION Case No. 2015CA002481000000 AMENDED NOTICE OF ACTION CONSTRUCTIVE SERVICE TO: Earle Rivers A/K/A Earle E. Rivers A/K/A Earle E Rivers, Sr. Last Known Address: 12202 N 22nd St, Apt. 1133 Tampa, FL 33612 YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property in Polk County, Florida: LOT 1, SCHOOL HOUSE PLACE, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 100, PAGE 40, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Willnae LaCroix, Esquire, Brock & Scott, PLLC., the Plaintiffs attorney, whose address is 1501 N.W. 49th Street, Suite 200, Ft. Lauderdale, FL. 33309, within thirty (30) days of the first date of publication on or before June 19, 2018 and file the original with the Clerk of this Court either before service on the Plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. DATED on May 18, 2018. Stacy M. Butterfield As Clerk of the Court By /s/ Savannah Lawson As Deputy Clerk (Seal) 17-F00612 May 30, June 6, 2018 341092 3581744 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA Case No. 2017CA-003576 VIRAGE DELAWARE REO, LLC, a Delaware limited liability company, Plaintiff, v. CLAIRE EVELYN DAVIS; JULIAN DAVIS; MARGARET JEAN ALBERTA LYNCH; UNKNOWN SPOUSE OF MARGARET JEAN ALBERTA LYNCH; ARCHI TRUST, LLC, AS TRUSTEE FOR TRUST #041516-464; HIGHLANDS RESERVE HOMEOWNERS ASSOCIA TION, INC., a Florida not-for-profit corporation; JOE G. TEDDER, in his capacity as POLK COUNTY TAX COLLECTOR and JOHN DOE and JANE DOE as unknown tenants in possession of the subject property, Defendants. NOTICE OF ACTION TO: Mrs. Claire Evelyn Davis 26 Denton Drive Brighton East Sussex BN1 8LS UNITED KINGDOM Mr. Julian Davis 26 Denton Drive Brighton BN1 8LS UNITED KINGDOM Ms. Margaret Jean Alberta Lynch 160 Eldred Avenue Brighton East Sussex BN1 5EJ UNITED KINGDOM Sf NOTICE OFACTION16 Unknown S pouse o f Margaret Jean Alberta Lynch 160 Eldred Avenue Brighton East Sussex BN1 5EJ UNITED KINGDOM Y OU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described property located in Polk County, Florida: Lot 59, Phase 3A of HIGHLANDS RESERVE, PHASES 3A AND 3B, according to the plat thereof recorded in Plat Book 110, Pages 30 through 33, of the Public Records of Polk County, Florida. has been filed against you, and you are required to serve a copy of your written defenses, if any, to this action, on JOURDAN HAYNES, ESQ., CARLTON FIELDS JORDEN BURT, P.A., Attorneys for Plaintiff, whose address is P.O. Box 3239, Tampa, Florida 33601-3239, on or before June 19, 2018 and file the original with the Clerk of this Court either before service on Plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the Verified Complaint. The name of the court in which the action was instituted is the Circuit Court of the Tenth Judicial Circuit, in and for Polk County, Florida, Civil Division and the abbreviated title of the case is Virage Delaware REO, LL C vs. Claire Evelyn Davis, et al. This notice will be published once a week for two consecutive weeks in the The Polk News Sun, 99 3rd Street, NW, Winter Haven, FLorida 33880 WITNESS my hand and the seal of said court at Polk, Bartow County, Florida on this 18th day of May, 2018. Stacy M. Butterfield Clerk of the Court Polk County, Florida By:/s/ Savannah Lawson As Deputy Clerk Jourdan Haynes, Esq. Florida Bar No. 73519 CARLTON FIELDS JORDEN BURT, P.A. 4221 W. Boy Scout Boulevard, Suite 1000 P.O. Box 3239 Tampa, FL 33601-3239 Telephone:(813) 223-7000 Facsimile:(813) 229-4133 Primary e-mail: j haynes@carltonfields.com Attorneys for Plaintiff Attn: PERSONS WITH DISABILITIES. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (863) 534-4690, within two (2) working days of your receipt of this Summons; if you are hearing or voice impaired, call TDD (863) 534-7777 or Florida Relay Service 711. May 30, June 6, 2018 276418 3580601 IN THE CO UNTY CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR, POLK COUNTY, FLORIDA TROPICANA RESORT CONDOMINIUM ASSOCIATION, INC. Plaintiff, v. ESTATE OF EDELMIRO JIMENEZ, UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, SURVIVING SPOUSE, GRANTEES, ASSIGNEE, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY THROUGH UNDER OR AGAINST THE ESTATE OF EDELMIRO JIMENEZ (DECEASED) Defendant. CASE NO.: 2017-CA-000557 NOTICE OFACTION16 NOTICE OF ACTION CONSTRUCTIVE SERVICE TO: DEFENDANTS, ESTATE OF EDELMIRO JIMENEZ, UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, SURVIVING SPOUSE, GRANTEES, ASSIGNEE, LIENORS, CREDITORS, TRUSTEES AND ALL OTHER PARTIES CLAIMING AN INTEREST BY THROUGH UNDER OR AGAINST THE ESTATE OF EDELMIRO JIMENEZ (DECEASED), or claiming to have any right or title in the property herein described. YOU ARE NOTIFIED that you have been designated as defendant in a legal proceeding filed against you to foreclose a lien on the following property in Polk County, Florida: Unit 348 of Tropicana Resort, a Condominium, in accordance with Declaration of Condominium thereof, as Recorded in OR Boo k 4020, Pages 274-337, of the Public Records of Polk County, Florida. The action was instituted in the County Court, Polk County, Florida, and is styled Tropicana Resort Condominium Association, Inc. vs. Estate of Edelmiro Jimenez, Unknown Heirs, Beneficiaries, Devisees, Surviving Spouse, Grantees, Assignee, Lienors, Creditors, Trustees, and All Other Parties Claiming an Interest by Through Under or Against the Estate of Edelmiro Jimenez (Deceased). You are required to serve a copy of your written defensed, if any, to LAW OFFICES OF STAGE & ASSOCIATES, P.A., Plaintiffs attorney, whose address is 7635 Ashley Park Court, Suite 503-T Orlando, Florida 32835 on or before 30 Days from the first date of publication, and file the original with the clerk of this court either before service on Plaintiffs attorney or immediately after service; otherwise, a default will be entered against you for the relief demanded in the complaint or petition. DATED on May 25, 2018. STACY M. BUTTERFIELD, CPA As Clerk of the Court By Savannah Lawson Deputy Clerk (SEAL) June 6, 13, 2018 378990 3584710 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION JPMORGAN CHASE BANK, NATIONAL ASSOCIATION, Plaintiff, vs. ALEXANDER N. BRANNEN; APRIL S. BRANNEN; PREFERRED CREDIT, INC.; MABEL LOOP RIDGE HOMEOWNERS ASSOCIATION, INC.; UNKNOWN PERSON(S) IN POSSESSION OF THE SUBJECT PROPERTY; Defendants./ CASE NO. 532018CA000883000000 NOTICE OF ACTION To the following Defendant(s): ALEXANDER N. BRANNEN 2174 FOREST LAKE AVE DUNDEE, FLORIDA 33838 YOU ARE NOTIFIED that an action for Foreclosure of Mortgage on the following described property: LOT 100, MABEL LOOP RIDGE SUBDIVISION PHASE 1, A REPLAT, ACCORDING TO THE MAP OR PLAT THEREOF, AS RECORDED IN PLAT BOOK 151, PAGE(S) 15 THROUGH 19, INCLUSIVE, OF THE PUBLIC RECORDS OF POLK COUNTY FLORIDA. A/K/A 2174 FOREST LAKE AVE, DUNDEE, FLORIDA 33838 has been filed against you and you are required to serve a copy of your written defenses, if any, to it, on Kahane & Associates, P.A., Attorney for Plaintiff, whose address is 8201 Peters Road, Suite 3000, Plantation, FLORIDA 33324 on or before June 25, 2018 a date which is within thirty (30) days after the first publication of this Notice in the THE POLK NEW SUN and file the original with the Clerk of this Court either before service on Plaintiff's attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint. NOTICE OFACTION16 Thi s not i ce i s prov id e d pursuant to Administrative Order No.1-21.5. In accordance with the Americans with Disabilities Act, if you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadway Avenue, Bartow, Fl 33830, Phone No. (863)5344686 at least seven days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven days; if you are hearing or voice impaired, call 711. WITNESS my hand and the seal of this Court this 22nd day of May, 2018 STACY M. BUTTERFIELD As Clerk of the Court By /s/ Savannah Lawson As Deputy Clerk Submitted by: Kahane & Associates, P.A. 8201 Peters Road, Ste.3000 Plantation, FL 33324 Telephone: (954) 382-3486 Telefacsimile: (954) 382-5380 Designated service email: notice@kahaneandassociates.com May 30, June 6, 2018 269718 3581717 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR POLK COUNTY NATIONSTAR MORTGAGE LLC D/B/A CHAMPION MORTGAGE COMPANY, Plaintiff, vs. TANYA BADY A/K/A TANYA DENISE PITTS A/K/A TANYA DENISE WALKER, et al, Defendants. ______/ CASE NO. 2018CA001589000000 NOTICE OF ACTION To the following Defendant(s): ANY AND ALL UNKNOWN PARTIES CLAIMING BY THROUGH, UNDER, AND AGAINST SHIRLEY D. HEMMINGS, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS YOU ARE NOTIFIED that an action to Foreclose of Mortgage on the following described property: BEGIN AT A POINT 25 FEET NORTH OF THE SOUTHEAST CORNER OF THE NORTHWEST 1/4 OF THE NORTHEAST 1/4 OF THE SOUTHEAST 1/4 SECTION 34, TOWNSHIP 29 SOUTH, RANGE 27 EAST, RUN THENCE NORTH ALONG THE EAST BOUNDARY OF SAID NORTHWEST 1/4 OF NORTHEAST 1/4 OF SOUTHEAST 1/4, SECTION 45, TOWNSHIP 29 SOUTH, RANGE 27 EAST, 85 FEET, THENCE WEST 100 FEET, THENCE SOUTH 85 FEET, THENCE EAST 100 FEET, TO POINT OF BEGINNING. has been filed against you and you are required to serve a copy of your written defenses, if any, to it, on McCalla Raymer Leibert Pierce, LLC, Kristina Nubaryan Girard, Attorney for Plaintiff, whose address is 225 E. Robinson St. Suite 155, Orlando, FL 32801 on or before 7-918, a date which is within thirty (30) days after the first publication of this Notice in The Polk News Sun and file the original with the Clerk of this Court either before service on Plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demand in the complaint. WITNESS my hand and seal of this Court this 30th day of May, 2018. Stacy M. Butterfield CLERK OF COURT As Clerk of the Court BY: /s/ Lori Armijo As Deputy Clerk 18-00441-1 June 6, 13, 2018 337911 3584812 NOTICE OFACTION16 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA U.S. BANK TRUST NATIONAL ASSOCIATION, NOT IN ITS INDIVIDUAL CAPACITY BUT SOLELY AS OWNER TRUSTEE FOR CARISBROOK ASSET HODLING TRUST Plaintiff, v. THOMAS MURPHY, et al Defendant(s) CASE NO.: 2018CA001048000000 NOTICE OF ACTION TO: THOMAS MURPHY and TAMMY E. MURPHY RESIDENT: Unknown LAST KNOWN ADDRESS: 115 EVERGREE DR, AUBURNDALE, FL 33823-9246 YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described property located in POLK County, Florida: LOT 29, SHADDOCK ESTATES, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 118, PAGE 9, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA Tax ID #: 342725-304515-000290 has been filed against you, and you are required to serve a copy to your written defenses, if any, to this action on Phelan Hallinan Diamond & Jones, PLLC, attorneys for plaintiff, whose address is 2001 NW 64th Street, Suite 100, Ft. Lauderdale, FL 33309, and file the original with the Clerk of the Court, within 30 days after the first publication of this notice, either before or immediately thereafter, June 18, 2018 otherwise a default may be entered against you for the relief demanded in the Complaint. This notice shall be published once a week for two consecutive weeks in Polk News Sun. DATED: May 17, 2018. Stacy M Butterfield Clerk of the Circuit Court By /s/ Savannah Lawson Deputy Clerk of the Court (Seal) Movant counsel certifies that a bona fide effort to resolve this matter on the motion noticed has been made or that, because of time consideration, such effort has not yet been made but will be made prior to the scheduled hearing. If you are a person with a disability who needs assistance in order to participate in a program or service of the State Courts System, you should contact the Office of the Court Administrator at (863) 534-4686 (voice), (863) 534-7777 (TDD) or (800) 9558770 (Florida Relay Service), as much in advance of your court appearance or visit to the courthouse as possible. Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively participate in the court program or service. PH#85373 May 30, June 6, 2018 337150 3581764 IN THE COUNTY COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA ROBERT R. COPLEY and ANNIE L. COPLEY, Plaintiffs, vs. UNKNOWN HEIRS, PERSONAL REPRESENTATIVES, SUCCESSORS AND ASSIGNS OF NATHANIEL G. TAYLOR, DECEASED; THE UNKNOWN HEIRS, PERSONAL REPRESENTATIVES, SUCCESSORS AND ASSIGNS OF PATSY R. TAYLOR, DECEASED; DANNY TAYLOR; PATTY COVERSON; SHANNON TAYLOR AND POLK COUNTY; Defendants. CASE NO. 2018-CA-001190 NOTICE OF ACTION TO: UNKNOWN HEIRS, PERSONAL REPRESENTATIVES, SUCCESSORS AND ASSIGNS OF NATHANIEL G. TAYLOR,

PAGE 60

Page 2The Polk County DemocratWednesday, June 6, 2018 NOTICE OFACTION16 DECEASED ; THE UNKNOWN HEIRS, PERSONAL REPRESENTATIVES, SUCCESSORS AND ASSIGNS OF PATSY R. TAYLOR, DECEASED; DANNY TAYLOR; DECEASED LAST KNOWN RESIDENCE: UNKNOWN DANNY TAYLOR LAST KNOW RESIDENCE: 4560 EAST LANE HAINES CITY, FL 33844 PATSY R. TAYLOR LAST KNOWN RESIDENCE: 4560 EAST LANE HAINES CITY, FL 33944 YOU ARE HEREBY NOTIFIED that a Complaint has been filed against you, and you are required to serve a copy of your written defenses, if any, to it on STEPHEN F. BAKER, ESQ., Plaintiffs attorney, whose address is 800 First Street South, Winter Haven, FL 33880, within thirty (30) days of the first date of publication on or before the June 25, 2018 and file the original with the Clerk of this Court, either before service on Plaintiffs attorney, or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the Complaint. The Plaintiff is seeking to foreclose on real property described as follows: Trac 3 described as: The South 102 feet of the North 354 feet of the East 198 feet of the West 990 feet of the Northwest 1/4 of Section 14, Township 27 South, Range 26 East, Polk County, Florida. In accordance with the Americans with Disabilities Act, if you are a person with a disability who needs any special accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (863) 534-4690, within (2) working days of your receipt of this Notice of Action; if you are hearing or voice impaired, call (TDD) (863) 534-7777 or Florida Relay Service 1-800-955-8770. WITNESS my hand and the seal of this Court on this 22nd day of May, 2018. STACY BUTTERFIELD, Clerk of Court BY: /s/Savannah Lawson Deputy Clerk (COURT SEAL) May 30, June 6, 2018 269798 3581837 ADVERTISE! IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA Wells Fargo Bank, N.A. Plaintiff, vs. The Unknown Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, and all other parties claiming an interest by, through, under or against the Estate of Teresa Soeder Knox a/k/a Teresa S. Knox f/k/a Teresa Soeder Markley a/k/a Teresa S. Markley a/k/a Teresa F. Markley f/k/a Teresa S. Honeycutt f/k/a Teresa Fay Soeder, Deceased; et al Defendants. _____________/ GENERAL JURISDICTION DIVISION Case No. 2018CA001774000000 NOTICE OF ACTION CONSTRUCTIVE SERVICE TO: The Unknown Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, and all other parties claiming an interest by, through, under or against the Estate of Teresa Soeder Knox a/k/a Teresa S. Knox f/k/a Teresa Soeder Markley a/k/a Teresa S. Markley a/k/a Teresa F. Markley f/k/a Teresa S. Honeycutt f/k/a Teresa Fay Soeder, Deceased Last Known Address: Unknown YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property in Polk County, Florida: ALL OF LOT 1, AND THE NORTH 15 FEET OF LOT 2, BLOCK O, PARK VIEW SUBDIVISION, ACCORDING TO THE MAP OR PLAT THEREOF, AS RECORDED IN PLAT BOOK 17, PAGE 4, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Julie Anthousis, Esquire, Brock & Scott, PLLC., the Plaintiffs attorney, whose address is 1501 N.W. 49th Street, Suite 200, Ft. Lauderdale, FL. 33309, within thirty (30) days of the first date of publication on or before June 26, 2018 and file the original with the Clerk of this Court either before service on the Plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint NOTICE OFACTION16 o r pet i t i on. D ATED on May 25, 2018. Stacy M. Butterfield A s Clerk of the Court By /s/ Savannah Lawson As Deputy Clerk ( Seal) 18-F00808 June 6, 13, 2018 3 41092 3584757 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA DUETSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTEE FOR MORGAN STANLEY ABS CAPITAL i INC. TRUST 2006WMC2, MORTGAGE PASSTHROUGH CERTIFICATES, SERIES 2006-WMC2, Plaintiff, vs. UNKNOWN SPOUSE, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF ERNESTINE JACKSON, DECEASED, et al., Defendants. CASE No. 2018CA-000213-000000 NOTICE OF ACTION TO:UNKNOWN SPOUSE, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF ERNESTINE JACKSON, DECEASED 2006 34th ST NW WINTER HAVEN, FL 33881 JACK KENNETH JACKSON 629 MATTHEW ROAD LAKELAND, FL 33815 SHARIKA J. JACKSON 3426 SE 53rd AVENUE PORTLAND, OR 97206 SHARIKA J. JACKSON 7358 S SOUTH D SHORE APT 3 CHICAGO, IL 60649 SHARIKA J JACKSON 3444 BLAZING PINE PATH DECATUR, GA 30034-4851 SHARIKA J. JACKSON 7358 S SOUTH SHORE DR APT 3 CHICAGO, IL 60649-3550 SHARIKA J. JACKSON 4425 SE OGDEN ST PORTLAND, OR 97206 AND TO: All persons claiming an interest by, through, under, or against the aforesaid Defendant(s). YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described property located in Polk County, Florida: LOT 910, OF INWOOD SUBDIVISION NO. 4, ACCORDING TO THE MAP OR PLAT THEREOF RECORDED IN PLAT BOOK 9, PAGE 35A AND 35B, PUBLIC RECORDS OF POLK COUNTY, FLORIDA. has been filed against you, and you are required to serve a copy of your written defenses, if any, to this action, on Greenspoon Marder, LLP, Default Department, Attorneys for Plaintiff, whose address is Trade Centre South, Suite 700, 100 West Cypress Creek Road, Fort Lauderdale, FL 33309, and the file original with the Clerk within 30 days after the first publication of this notice, in Polk News Sun, on or before June 25, 2018 otherwise, a default and a judgment may be entered against you for the relief demanded in the Complaint. IMPORTANT In accordance with the American with Disabilities Act, persons needing a reasonable accommodation to participate in this proceeding should, no later than seven (7) days prior, contact the Clerk of the Courts disability coordinator at 255 N. Broadway Avenue, Bartow, FL 33830, 863-534-4690. If hearing or voice impaired, contact (TDD) (800)955-8771 via Florida Relay System. WITNESS my hand and Seal of said Court on this 23rd day of May, 2018. Stacy M. Butterfield As Clerk of said Court By: /s/ Savannah Lawson As Deputy Clerk (Seal) (36296.0094/AS) May 30, June 6, 2018 294803 3581703 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA NATIONSTAR MORGAGE LLC D/B/A CHAMPION MORTGAGE COMPANY, Plaintiff, vs. SENOBIO C. RODRIGUEZ, et al., Defendants. CASE No. 2016CA-002412-000000 NOTICE OF ACTION TO:UNKNOWN SPOUSE, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER NOTICE OFACTION16 OR AGAINST THE ESTATE OF WALTER NEASE, DECEASED 9148 OAKWOOD DRIVE LAKE WALES, FL 33989 THE UNKNOWN SPOUSE, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF BARBARA NEASE, DECEASED 9148 OAKWOOD DRIVE LAKE WALES, FL 33989 AND TO: All persons claiming an interest by, through, under, or against the aforesaid Defendant(s). YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described property located in Polk County, Florida: LOT 12 IN BLOCK C OF WALK-INWATER LAKE ESTATES PHASE ONE, ACCORDING TOTHE MAP OR PLAT THEREOF RECORDED IN PLAT BOOK 64, PAGE 11, PUBLIC RECORDS OF POLK COUNTY, FLORIDA. has been filed against you, and you are required to serve a copy of your written defenses, if any, to this action, on Greenspoon Marder, LLP, Default Department, Attorneys for Plaintiff, whose address is Trade Centre South, Suite 700, 100 West Cypress Creek Road, Fort Lauderdale, FL 33309, and the file original with the Clerk within 30 days after the first publication of this notice, in Polk News Sun, on or before June 25, 2018 otherwise, a default and a judgment may be entered against you for the relief demanded in the Complaint. IMPORTANT In accordance with the American with Disabilities Act, persons needing a reasonable accommodation to participate in this proceeding should, no later than seven (7) days prior, contact the Clerk of the Courts disability coordinator at 255 N. Broadway Avenue, Bartow, FL 33830, 863-534-4690. If hearing or voice impaired, contact (TDD) (800)955-8771 via Florida Relay System. WITNESS my hand and Seal of said Court on this 22nd day of May, 2018. Stacy M. Butterfield As Clerk of said Court By: /s/ Savannah Lawson As Deputy Clerk (Seal) (33585.1986/AS) May 30, June 6, 2018 294803 3581735 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA LAKEVIEW LOAN SERVICING, LLC Plaintiff, v. SAM AMBAR A/K/A SHIMSHON J. AMBAR, et al Defendant(s) CASE NO.: 2018CA000776000000 NOTICE OF ACTION TO: BLANCA M. ALZATE RESIDENT: Unknown LAST KNOWN ADDRESS: 329 ROBIN ROAD, DAVENPORT, FL 33896-4753 YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described property located in POLK County, Florida: LOT 64, LAKE WILSON PRESERVE, according to the Plat thereof, as recorded in Plat Book 125, Pages 37 through 39, of the Public Records of Polk County, Florida. has been filed against you, and you are required to serve a copy to your written defenses, if any, to this action on Phelan Hallinan Diamond & Jones, PLLC, attorneys for plaintiff, whose address is 2001 NW 64th Street, Suite 100, Ft. Lauderdale, FL 33309, and file the original with the Clerk of the Court, within 30 days after the first publication of this notice, either before or immediately thereafter, June 18, 2018 otherwise a default may be entered against you for the relief demanded in the Complaint. This notice shall be published once a week for two consecutive weeks in Polk News Sun. DATED: May 17, 2018. Stacy M Butterfield Clerk of the Circuit Court By /s/ Savannah Lawson Deputy Clerk of the Court (Seal) Movant counsel certifies that a bona fide effort to resolve this matter on the motion noticed has been made or that, because of time consideration, such effort has not yet been made but will be made prior to the scheduled hearing. If you are a person with a disability who needs assistance in order to participate in a program or service of the State Courts System, you should contact the Office of the Court Administrator at (863) 534-4686 (voice), (863) 534-7777 (TDD) or (800) 955NOTICE OFACTION16 8770 ( Florida Relay S ervice ) as m uch in advance of your court appearance or visit to the courthouse as possible. Please be prepared to e xplain your functional limitations and suggest an auxiliary aid or service t hat you believe will enable you to effectively participate in the court program or service. P H#87084 May 30, June 6, 2018 3 37150 3581770 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF JOSEPH WESLEY COBURN, Deceased, FILE NO: 2018CP-0796 NOTICE TO CREDITORS T he administration of the estate of JOSEPH WESLEY COBURN, deceased, date of death October 22, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Post Office Box 9000, Drawer CC-04, Bartow, FL 33831-9000. The personal representative and the personal representatives attorney names and addresses are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decendents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO(2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The first publication date of this Notice is May 30, 2018. RAQUEL L. DECOSEY Personal Representative 719 Lindsey Place Lake Wales, FL 33853 TED A. LASSEIGNE Attorney for Personal Representative Florida Bar No. 163202 Post Office Box 2238 Haines City, FL 33845-2238 Telephone: 863-422-2216 E-Mail: tlasseignelaw@gmail.com May 30, June 6, 2018 269806 3581807 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF FRANK THOMAS BURTON, Deceased, FILE NO: 2018CP-0902 NOTICE TO CREDITORS The administration of the estate of FRANK THOMAS BURTON deceased, date of death September 28, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Post Office Box 9000, Drawer CC-04, Bartow, FL 33831-9000. The personal representative and the personal representatives attorney names and addresses are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decendents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE NOTICE TO CREDITORS20 FL O RIDA S TATUTE S WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO(2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The first publication date of this Notice is May 30, 2018. DON C. BURTON Personal Representative 741 N. Holly Street Canby, OR 97013 TED A. LASSEIGNE Attorney for Personal Representative Florida Bar No. 163202 Post Office Box 2238 Haines City, FL 33845-2238 Telephone: 863-422-2216 E-Mail: tlasseignelaw@gmail.com May 30, June 6, 2018 269806 3581855 IN THE C IR C UIT CO URT F O R THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION CASE NUMBER: 18-CP-001231 DIVISION: 14 IN RE: ESTATE OF ELIZABETH MARIE SUTTON Deceased _________/ NOTICE TO CREDITORS The Administration of the estate of ELIZABETH MARIE SUTTON, deceased, file number 18-CP-001231, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 33831. The names and addresses of the personal representative and the personsal representatives attorney are set forth below. This estate is testate, the decedents last will being executed on June 17, 2003. ALL INTERESTED PERSONS ARE NOTIFIED THAT: All persons on whom this notice is served who have objection that challenge the validity of the will, the qualifications of the personal representative, venue, or jurisdiction of this Court are required to file their objection with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this ntoice is served within three months after the date of the first publication of this notice must file their claims with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and persons having claims or demands against the decedents estate must file their claims with this Court WITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS, DEMANDS AND OBJECTIONS NOT SO FILED WILL BE FOREVER BARRED. The date of the first publication of this Notice is May 30, 2018. Personal Representative ROBERT KAPRAUN 1622 Ledgestone Drive Brandon, Florida 33511 Attorney for Personal Representative John P. Flanagan, Jr. Esq. 710 Oakfield Drive Suite 101 Brandon, FL 33511 (813)681-5587 patflan@verizon.net FBN: 218499 May 30, June 6, 2018 178351 3581813 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF DWAINE A. SCHULDT, Deceased. File No. 18CP-1232 NOTICE TO CREDITORS The administration of the estate of DEWAINE A. SCHULDT deceased, whose date of death was March 18, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Bartow, FL 33831-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate, on whom a copy of this notice is required to be served, must file their claims with this court ON OR BEFORE THE LATER OF 3 NOTICE TO CREDITORS20 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of the first publication of this notice is May 30, 2018. Signed on this 10th day of May, 2018. HEIDI J. SAMSON Personal Representative 1901 Banana Road Lakeland, Florida 33810 John K. Vreeland Attorney for Personal Representative Florida Bar No. 139668 GrayRobinson, P.A. 1 Lake Morton Drive Lakeland, FL 33801 Telephone: 863-284-2200 Email: j ohn.vreeland@gray-robinson.com Secondary Email: susan.rain@gray-robinson.com May 30, June 6, 2018 269709 3581805 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF HELEN REBECCA TIDWELL, Deceased. File No. 2018CP-1247 NOTICE TO CREDITORS The administration of the estate of HELEN REBECCA TIDWELL deceased, whose date of death was April 5, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P. O. Box 9000, Drawer CC4, Bartow, Florida 33830. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE TIME OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is May 30, 2018. Personal Representative: MARSHA D. WEIGLEY 2151 W. Westminister Ave. Coeur d Arlene, Idaho 83815 Attorney for Personal Representative: Rodney Durrance, Jr., Esquire Attorney Florida Bar Number: 118303 P.O. Box 7787 Winter Haven, FL 33883 Telephone: (863) 294-0051 E:Mail: lawyerdurrance@msn.com May 30, June 6, 2018 277621 3581088 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF ARLENE MAE THORPE a/k/a ARLENE MAY THORPE Deceased. File No. 2018-CP-1267 NOTICE TO CREDITORS The administration of the estate of ARLENE MAE THORPE a/k/a ARLENE MAY THORPE deceased, whose date of death was March 11, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Polk County Courthouse, Post Office Box 9000, Bartow, FL 33831. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is re-

PAGE 61

Wednesday, June 6, 2018The Polk County DemocratPage 3 NOTICE TO CREDITORS20 quired to be served must f ile their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SETFORTH ABOVE, ANY CLAIM FILED TO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is June 6, 2018. Personal Representative: R ANDY VOLSCHOW 208 Superior St. Genoa, OH 43430 Attorney for Personal Representat ive: JAMES M. WEAVER FBN 212792 James M. Weaver, PA 240 E. Park Ave. Lake Wales, FL 33853 Tel.: 863.676.6000 Fax: 863.678.1515 E-Mail:jimweaver@lakewaleslaw.netSecondary E-Mail: sloveless@lakewaleslaw.net June 6, 13, 2018 269824 3584188 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF GLEN STALVEY Deceased. File No.: 18CP-1297 NOTICE TO CREDITORS The administration of the estate of GLEN STALVEY, deceased, whose date of death was March 23, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Drawer CC-4, P.O. Box 9000, Bartow, Florida 33831-9000. The names and addresses of the personal representatives and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 OF WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 6, 2018. Personal Representatives: GLEN ALAN STALVEY 1422 Slash Pine Rd. Lakeland, Florida 33809 LORRELL LAGENE STALVEY 5520 Loraine St. Lakeland, Florida 33810 Attorney for Personal Representatives: Abel A. Putnam Attorney Florida Bar No. 024090 Putnam, Creighton & Airth, P.A. Post Office Box 3545 Lakeland, Florida 33802-3545 Telephone: (863) 682-1178 Fax: (863) 683-3700 E-Mail: aap@putnampa.com aapservice@putnampa.com June 6, 13, 2018 269762 3582537 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF LOUISE MARIE REX Deceased. File No.: 18CP-1344 NOTICE TO CREDITORS (Summary Administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that an Order of Summary Administration has been entered in the estate of LOUISE MARIE REX, Deceased, File Number 18CP-1344 by the Circuit Court for Polk County, Florida, Probate Division, the address of NOTICE TO CREDITORS20 w hi c h i s P O B ox 9000, D rawer CC 4, Bartow, Florida 33831-9000; that the Decedents date of death was April 22, 2017January 24, 2018; that the total value of the Estate is $410.00 and that the names and addresses of those to whom it has been assigned by such Order are: JACK L. REX 5236 Post Lane Lakeland, FL 33809 ROBERT D. REX, JR. 1519 West Socrum Loop Road Lakeland, Florida 33810 ROGER S. REX 1 Lake Hollingsworth Drive, Unit 8 Lakeland, Florida 33803 ALL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the Estate of the Decedent and persons having claims or demands against the Estate of the Decedent other than those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this Court WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING ANY OTHER APPLICABLE TIME PERIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is June 6, 2018. Person Giving Notice: JACK L. REX 5236 Post Lane Lakeland, Florida 33809 Attorney for Person Giving Notice KEVIN R. ALBAUM, Esq. Attorney Florida Bar Number 0112346 CLARK, CAMPBELL, LANCASTER & MUNSON, P.A. 500 South Florida Avenue, Suite 800 Lakeland, Florida 33801 Telephone: (863)-647-5337 Fax: (863)-647-5012 E-Mail: kalbaum@cclmlaw.com Secondary E-mail: j belcher@cclmlaw.com June 6, 13, 2018 269680 3584266 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF ROLLAND FRANK Deceased. File No 18 CP-1348 NOTICE TO CREDITORS The adiministration of the estate of Rolland Frank deceased, whose date of death was February 4, 2018 is pending in the Circuit Court for Polk County, Florida Probate Division, the address of which is Post Office Box 9000, Drawer CC-4, Bartow, Florida 33831-9000; The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of htis notice is requried to be served must file their claims with this court decedent other than those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. ALL CLAIMS NOT SO FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is Wednesday, May 30, 2018. Personal Representative Linda N. Smale 83 Okaloosa Drive Winter Haven, FL 33884 RIGNANESE & ASSOCIATES, PLLC Attorneys for Personal Representative POST OFFICE BOX 2012 WINTER HAVEN, FL 33883-2012 BY: CYNTHIA CROFOOT RIGNANESE, ESQ Florida Bar No. 0881880 Email Address: LadyLawyerCynthia@gmail.com May 30, June 6, 2018 269869 3581095 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF JOYCE MARIE ALFREY, Deceased, FILE NO: 2018CP-1350 NOTICE TO CREDITORS The administration of the estate of JOYCE MARIE ALFREY, deceased, date of death April 1, 2018, is pendiihCiiCfPlk NOTICE TO CREDITORS20 ing in the C ircuit C ourt f or Polk County, Florida, Probate Division, the address of which is Post Office Box 9000, Drawer CC-04, Bartow, FL 33831-9000. The personal represent ative and the personal representatives attorney names and addresses are set forth below. A ll creditors of the decedent and o ther persons having claims or demands against decedents estate, on w hom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decendents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO(2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS B ARRED. The first publication date of this Notice is May 30, 2018. JEANNIE M. CARROLL Personal Representative 525 N. Rochelle Drive Lake Alfred, Florida 33850 TED A. LASSEIGNE Attorney for Personal Representative Florida Bar No. 163202 Post Office Box 2238 Haines City, FL 33845-2238 Telephone: 863-422-2216 E-Mail: tlasseignelaw@gmail.com May 30, June 6, 2018 269806 3581846 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF GLORIA ALFREDA SMITH a/k/a GLORIA A. SMITH, Deceased. Case No. 18 CP-1380 NOTICE TO CREDITORS The administration of the estate of GLORIA ALFREDA SMITH a/k/a GLORIA A. SMITH,deceased, whose date of death was March 25, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Polk County Courthouse, Post Office Box 9000, Drawer No. CC-4419, Bartow, Florida 33830-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court, ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 6, 2018. Personal Representative Scott E. Smith 3259 Summit Lane Lakeland, Florida 33810 Attorney for Personal Representative Philip O. Allen, Esquire Florida Bar No. 167375 PETERSON & MYERS,P.A. Post Office Box 24628 Lakeland, FL 33802-4628 Telephone: (863) 683-6511 pallen@petersonmyers.com yheipp@petersonmyers.com June 6, 13, 2018 269750 3584275 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF Patricia Crumbley Kroger, Deceased. File No. 2018CP-1401 PROBATE DIVISION NOTICE TO CREDITORS The administration of the estate of Patricia Crumbley Kroger, deceased, whose date of death was April 26th, 2018 is pending in the Circuit Court for POLK County, Florida, Probate Division, the address of which is P. O. Box 9000, Drawer CC4, Bartow, FL 33831-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 6, 2018. Personal Representative Jemma Rose Sullivan 732 Sun Valley Court Chester Springs, PA 19425 VICTOR J. TROIANO, ESQ. TROIANO & ROBERTS, P.A. Attorneys for Personal Representative 317 SOUTH TENNESSEE AVENUE LAKELAND, FL 33801-4617 Telephone:(863)686-7136 Florida Bar No. 0221864 Email Addresses: vtroiano@troianolaw.com tcook@troianolaw.com June 6, 13, 2018 269816 3583140 CLASSIFIED WORKS! IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF PATRICIA M. PRESTA a/k/a PATRICIA PRESTA Deceased. File No. 2018-CP-1403 Division Probate NOTICE TO CREDITORS The administration of the estate of PATRICIA M. PRESTA a/k/a PATRICIA PRESTA, deceased, whose date of death was March 30, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, Bartow, Florida. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is June 6, 2018. Personal Representative: Michael Presta 9709 Pleasant Run Way Tampa, FL 33647 Attorney for Personal Representative: Andrew M. Berland Florida Bar No. 84030 Henderson Sachs, P.A. 8240 Exchange Drive, Suite C6 Orlando, Florida 32809 June 6, 13, 2018 282389 3584153 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF LOUETTA M. BRACKIN, a/k/a LOUTTA MARIE BRACKIN, Deceased. File No. 2018-CP-1451 NOTICE TO CREDITORS (summary administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that a Petition for Summary Administration and to Determine Homestead Real Property has been filed in the estate of LOUETTA M BRACKIN, a/k/a LOUETTA MARIE BRACKIN, Deceased, File Number 2018-CP-1451; in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, Bartow, FL 33830; that the Decedents date of death was March 8, 2018; that the total non-exempt value of the estate is $0.00 and that the names and addresses of those to whom it will be assigned by the entry of an order are: Name Creditors None Beneficiaries: MARIETTA BROOKS, a/k/a MARIETTA L. BROOKS Address Post Office Box 307 Lake Hamilton, FL 33851 ALL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the estate of the Decedent and persons having claims or demands against the estate of the Decedent other than those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this Court WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING ANY OTHER APPLICABLE TIME PERIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is: May 30, 2018. Person Giving Notice: MARIETTA BROOKS, a/k/a MARIETTA L. BROOKS Post Office Box 307 Lake Hamilton, LF 33851 D. ANDREW HUNT Florida Bar No. 0612723 D. Andrew Hunt, P.A. Attorney for Petitioner 225 E. Park Avenue Lake Wales, FL 33853 Telephone: (863) 676-1423 Fax: (863) 676-3695 Email: dah@dahuntlaw.com May 30, June 6, 2018 326355 3581399 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF ROSE ANN BAZZELL, a/k/a ROSE ANNE BAZZELL, Deceased. File No. 2018-CP-1508 Division: PROBATE NOTICE TO CREDITORS (summary administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that a Petition for Summary Administration and to Determine Homestead Real Property has been filed in the estate of ROSE ANN BAZZELL, a/k/a ROSE ANNE BAZZELL Deceased, File Number 2018-CP-1508; in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, Bartow, FL 33830; that the Decedents date of death was April 14, 2018; that the total non-exempt value of the estate is $0.00 and that the names and addresses of those to whom it will be assigned by the entry of an order are: Creditors: NONE Beneficiaries: DEBORAH K. SCHIMELFENING 7358 International Circle Lake Wales, FL 33898 DARLENE SUE GOACHEE 19936 Negaunee Redford, MI 48240 DONNA MARIE HARPER 31480 Marquette Street Garden City, MI 48135 ALL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the estate of the Decedent and persons having claims or demands against the estate of the Decedent other than those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this Court WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER NOTICE TO CREDITORS20 BARRED. N O TWITH S TANDIN G ANY OTHER APPLICABLE TIME P ERIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this N otice is June 6, 2018. Person Giving Notice: D EBORAH K. SCHIMELFENING 7358 International Circle Lake Wales, FL 33898 Attorney for Person Giving Notice: D. ANDREW HUNT Florida Bar No. 0612723 D. Andrew Hunt, PA Attorney for Petitioner 225 E. Park Avenue Lake Wales, FL 33853 Telephone: (863) 676-1423 Fax: (863) 676-3695 Email: dah@dahuntlaw.com June 6, 13, 2018 326355 3584685 IN THE C IR C UIT CO URT O F P O LK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF BARBAR FUNKHOUSER, Deceased. File Number 2018CP0009510000XX NOTICE TO CREDITORS (Testate) The administration of the estate of B ARBARA FUNKHOUSER, deceased, whose date of death was February 19, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is PO Box 9000, Drawer CC-4, Bartow, FL 33830-9000. The name and address of the personal representative and of the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is served must file their claims with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and persons having claims or demands against the decedents estate must file their claims with this court WITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLIC ATION OF THE NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is May 30, 2018. ANN ELIZABETH BRADLEY Personal Representative 10740 Jim Edwards Road Haines City, Florida 33844 TULA MICHELE HAFF 135 N. 6th Street, Second Floor Haines City, FL 33844-4247 Telephone: 863-421-2626 Florida Bar Number: 798606 Attorney for Personal Representative May 30, June 6, 2018 269817 3580943 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. U.S. BANK NATIONAL ASSOCIA TION, AS TRUSTEE FOR THE HOLDERS OF THE FIRST FRANKLIN MORTGAGE LOAN TRUST MORTGAGE PASSTHROUGH CERTIFICATES, SERIES 2005-FF10, PLAINTIFF, VS. DAVID T. MADDOX, ET AL. DEFENDANT(S). _________/ CASE No. 2016CA003137000000 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to the Final Judgment of Foreclosure dated May 22, 2018 in the above action, the Polk County Clerk of Court will sell to the highest bidder for cash at Polk, Florida, on June 26 2018, at 10:00 AM at www.polk.realforeclose.com for the following described property: THE EAST 165 FEET OF THE WEST 825 FEET OF THE SOUTH 660 FEET OF THE SOUTHEAST 1/4

PAGE 62

Page 4The Polk County DemocratWednesday, June 6, 2018 NOTICE OF FORECLOSURE22 O F THE SO UTHWE S T 1 / 4 O F S E C TION 12, TOWNSHIP 27 SOUTH, RANGE 26 EAST, PUBLTC RECORDS OF POLK COUNTY, FLORIDA Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within sixty (60) days after the sale. The Court, in its discretion, may enlarge the time of the sale. Notice of the changed time of sale shall be published as provided herein. Tromberg Law Group, P.A. Attorney for Plaintiff 1515 South Federal Highway, Suite 100 Boca Raton, FL 33432 Telephone #: 561-338-4101 Fax #: 561-338-4077 Email: eservice@tromberglawgroup.com By: Tayane Oliveira Esq. FBN 1002525 If you are a person with a disability w ho needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Office of the Court Administrator at 863-534-4686 255 North Broadway Avenue, Bartow, FL 33830 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. 15-002954-FRS (15-001369) June 6, 13, 2018 292237 3583213 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 IN THE COUNTY COURT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION THE WOODS RANCHING AND FARMING TRACTS PROPERTY OWNERS ASSOCIATION, INC., a Florida not-for-profit corporation Plaintiff, vs. TROY JONES, Defendants. _____________/ CASE NO: 2017CC-006574 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN, that pursuant to the Final Judgment of Foreclosure entered in the abovestyled action on May 22, 2018, in the County Court in and for Polk County, Florida, the undersigned Clerk of the Circuit Court, will sell the property situated in Polk County, Florida, described as below: Tract 102, THE WOODS RANCHING AND FARMING TRACTS, according to the map or plat thereof as recorded in Plat Book 75, Pages 2-4, Public Records of Polk County, Florida. Address: 233 Creekwood Run, Lakeland, FL 33809 at public sale, to the highest and best bidder for cash, except as set forth hereinafter, on June 26, 2018 at 10:00 a.m. Eastern Time on http://www.polk.realforeclose.com in accordance with Chapter 45, Florida Statutes. If the sale is not to be held online, it shall start promptly at 10:00 a.m. Eastern Time and shall be held at the Polk County Courthouse, 255 N. Broadway Ave., Bartow, FL 33830, unless otherwise specified in said Default Judgment. ANY PARTY OTHER THAN THE PROPERTY OWNER CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IN ANY, MUST FILE A CLAIM WTH THE CLERK OF COURT NO LATER THAN SIXTY (60) DAYS AFTER THE SALE. IF YOU FAIL TO FILE A CLAIM, YOU WILL NOT BE ENTITLED TO ANY REMAINING FUNDS. WITNESS my hand and official seal of said Court this 31st day of May, 2018. FOR THE CLERK OF THE COURT STACY M. BUTTERFIELD Clerk of the Circuit Court By: /s/ Robert J. Stanz ROBERT J. STANZ, ESQ. ATTORNEY FOR PLAINTIFF **If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least seven (7) days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven (7) days; if you are hearing or voice impaired, call TDD (863) 534-777 or Florida Relay Service 711. June 6, 13, 2018 290336 3584179 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CARRINGTON MORTGAGE SERVICES, LLC, Plaintiff, vs. RICHARD HENSHAW, Defendants. ____/ Case No: 2017-CA-002076-000000 N OTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN that pursuant to the Final Judgment of Foreclosure dated May 11, 2018 and entered in Case No. 2017-CA002076-0000-00 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida wherein CARRINGTON MORTGAGE SERVICES, LLC, is the Plaintiff and RICHARD HENSHAW, JR. A/K/A RICHARD HENSHAW, UNKNOWN SPOUSE OF RICHARD HENSHAW, JR. A/K/A RICHARD HENSHAW, POLK COUNTY, FLORIDA, and UNKNOWN OCCUPANT(S) are Defendants, Stacy M. Butterfield, Clerk of the Court, will sell to the highest and best bidder for cash at www.polk.realforeclose.com at 10:00 a.m. on June 25, 2018 the following described property set forth in said Final Judgment, to wit: THE SOUTH 130.0 FEET OF THE SOUTH 1/2 OF THE SOUTHEAST 1/4 OF THE SOUTH EAST 1/4 OF THE SOUTHEAST 1/4 OF SECTION 13, TOWNSHIP 28 SOUTH RANGE 24 EAST, POLK COUNTY, FLORIDA. LESS AND EXCEPT THE WEST 350.0 FEET THEREOF, AND LESS AND EXCEPT ROAD RIGHTOF-WAY Property Address: 235 Sunny Road, Lakeland, FL 33801 Any person or entity claiming an interest in the surplus, if any, resulting from the Foreclosure Sale, other than the property owner as of the date of the Lis Pendens, must file a claim on same with the Clerk of Court within sixty (60) days after the Foreclosure Sale. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (863) 5344690, within two (2) working days of your receipt of this (describe notice); if you are hearing or voice impaired, call TDD (863) 534-7777 or Florida R elay Service 711. DATED in Bartow, Polk County, Florida this 21st day of May, 2018. / s/ Anthony Vamvas Anthony Vamvas, Esq. Florida Bar No. 42742 Lender Legal Services, LLC 201 East Pine Street, Suite 730 Orlando, Florida 32801 Tel: (407) 730-4644 Fax: (888) 337-3815 Attorney for Plaintiff Service Emails: avamvas@lenderlegal.com EService@LenderLegal.com LLS06998 To be Published In: Polk News SUN aswain@scmginc.com June 6, 13, 2018 364713 3582631 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA WILMINGTON SAVINGS FUND SOCIETY, FSB, AS TRUSTEE FOR STANWICH MORTGAGE LOAN TRUST A, Plaintiff, vs. IVAN V. WHITE, et al., Defendants. ____/ Case No: 2016CA003079 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN that pursuant the Final Judgment of Foreclosure dated May 8, 2018, and entered in Case No. 2016CA003079 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida wherein WILMINGTON SAVINGS FUND SOCIETY, FSB, AS TRUSTEE FOR STANWICH MORTGAGE LOAN TRUST A, is the Plaintiff and IVAN W. WHITE, UNKNOWN SPOUSE OF IVAN W. WHITE, UNKNOWN TENANT #1, AND UNKNOWN TENANT #2 are Defendants, the Clerk of the Circuit Court will sell to the highest and best bidder for cash at www.polk.realforeclose.com at 10:00 a.m. on July NOTICE OF FORECLOSURE22 10th, 2018 the f ollowing described property set forth in said Final Judgment, to wit: LOT 37, BLOCK A, OF A.H. DEVANES OAKS ADDITION, ACCORDING TO THE MAP OR PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 6, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. Property Address: 2131 W Lanier St, Lakeland, FL 33815 Any person or entity claiming an interest in the surplus, if any, resulting from the Foreclosure Sale, other than the property owner as of the date of the Lis Pendens, must file a claim on same with the Clerk of Court within sixty (60) days after the Foreclosure Sale. If you qualify under the Americans with Disabilities Act (ADA) and need assistance within the court system, please visit the Tenth Judicial Circuit of Florida or use the contact information listed below: Voice#: 863-534-4686 TDD#: 863-534-7777 Fax#: 305-349-7355 If you are hearing or voice impaired, call 711 or 1-800-955-8770 for the Florida Relay Service. DATED May 17, 2018 / s/ Anthony Vamvas Anthony Vamvas, Esq. Florida Bar No. 042742 Lender Legal Services, LLC 201 East Pine Street, Suite 730 Orlando, Florida 32801 Tel: (407) 730-4644 Fax: (888) 337-3815 Attorney for Plaintiff Service Emails: avamvas@lenderlegal.com EService@LenderLegal.com LLS05403 To be Published In: Polk News SUN (863)533-4183 aswain@scmginc.com June 6, 13, 2018 364713 3582631 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA U.S. BANK TRUST, N.A., AS TRUSTEE FOR LSF10 MASTER PARTICIPATION TRUST, Plaintiff, vs. THE ESTATE OF MARYHELEN BRADBERRY A/K/A MARY HELEN BRADBERRY A/K/A MARY H. BRADBERRY F/K/A MARYHELEN JOHNSON F/K/A MARY HELEN JOHNSON F/K/A MARY M. MATHEW, DECEASED; CAROLINE J. DESUE A/K/A CAROLINE MATHEW DESUE A/K/A CAROLINE MATHEW; TROY JOHNSON; SCOTT JOHNSON; UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF MARYHELEN BRADBERRY A/K/A MARY HELEN BRADBERRY A/K/A MARY H. BRADBERRY F/K/A MARYHELEN JOHNSON F/K/A MARY HELEN JOHNSON F/K/A MARY M. MATHEW, DECEASED, Defendant(s). CASE NO.: 2018CA000071000000 NOTICE OF FORECLOSURE SALE (Publish in the Polk News Sun) NOTICE IS HEREBY GIVEN pursuant to a Final Summary Judgment of Foreclosure dated May 25, 2018, entered in Civil Case No.: 2018CA000071000000 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida, wherein U.S. BANK TRUST, N.A., AS TRUSTEE FOR LSF10 MASTER PARTICIPATION TRUST, Plaintiff, and THE ESTATE OF MARYHELEN BRADBERRY A/K/A MARY HELEN BRADBERRY A/K/A MARY H. BRADBERRY F/K/A MARYHELEN JOHNSON F/K/A MARY HELEN JOHNSON F/K/A MARY M. MATHEW, DECEASED; CAROLINE J. DESUE A/K/A CAROLINE MATHEW DESUE A/K/A CAROLINE MATHEW; TROY JOHNSON; SCOTT JOHNSON; UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF MARYHELEN BRADBERRY A/K/A MARY HELEN BRADBERRY A/K/A MARY H. BRADBERRY F/K/A MARYHELEN JOHNSON F/K/A MARY HELEN JOHNSON F/K/A MARY M. MATHEW, DECEASED;, are Defendants STACY M. BUTTERFIELD, The Clerk of the Circuit Court, will sell to the highest bidder for cash, at NOTICE OF FORECLOSURE22 www.polk.real f oreclose.com, at 10:00 AM on the 29th day of June, 2018 the following described real property as set forth in said Final Summary Judgment of Foreclosure, to wit: LOT 12 AND THE WEST 25 FEET OF LOT 11 IN BLOCK "8" OF MAP OF OAK RIDGE HEIGHTS, ACCORDING TO PLAT THEREOF RECORDED IN PLAT BOOK 20, PAGE 16, PUBLIC RECORDS OF POLK COUNTY, FLORIDA. If you are a person claiming a right to funds remaining after the sale, you must file a claim with the clerk no later than 60 days after the sale. If you fail to file a claim you will not be entitled to any remaining funds. After 60 days, only the owner of record as of the date of the lis pendens may claim the surplus. If you are a person with a disability who needs any accommodation in o rder to participate in this proceedi ng, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated: June 1, 2018. By: Elisabeth Porter Florida Bar No.: 645648. Attorney for Plaintiff: Brian L. Rosaler, Esquire Popkin & Rosaler, P.A. 1701West Hillsboro Boulevard Suite 400 Deerfield Beach, FL 33442 Telephone: (954) 360-9030 Facsimile: (954) 420-5187 17-45673 June 6, 13, 2018 269761 3584588 IN THE COUNTY COURT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION TOWNE PARK ESTATES HOMEOWNERS ASSOCIATION, INC., a Florida not-for-profit corporation, Plaintiff, vs LORI J. GAUGHF; UNKNOWN TENANT IN POSSESSION #1 N/K/A CHELSEA GAUGHF, Defendants. ______________/ CASE NO: 2018CC-001155 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN, that pursuant to the Final Judgment of Foreclosure entered in the above styled action on May 22, 2018, in the County Court in and for Polk County, Florida, the undersigned Clerk of the Circuit Court, will sell the property situated in Polk County, Florida, described as below: Lot 52, TOWNE PARK ESTATES PHASE 1-A, according to the Plat thereof as recorded in Plat Boo k 140, Pages 33-39, Public Records of Polk County, Florida. Property Address: 3517 Towne Park Blvd., Lakeland, FL 33811 at public sale, to the highest and best bidder for cash, except as set forth hereinafter, on June 26, 2018 at 10:00 a.m. Eastern Time on http://www.polk.realforeclose.com in accordance with Chapter 45, Florida Statutes. If the sale is not to be held online, it shall start promptly at 10:00 a.m. Eastern Time and shall be held at the Polk County Courthouse, 255 N. Broadway Ave., Bartow, FL 33830, unless otherwise specified in said Default Judgment. ANY PARTY OTHER THAN THE PROPERTY OWNER CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IN ANY, MUST FILE A CLAIM WITH THE CLERK OF COURT NO LATER THAN SIXTY (60) DAYS AFTER THE SALE. iF YOU FAIL TO FILE A CLAIM, YOU WILL NOT BE ENTITLED TO ANY REMAINING FUNDS. WITNESS my hand and official seal of said Court this 31st day of May, 2018. FOR THE CLERK OF THE COURT STACY M. BUTTERFIELD Clerk of the Circuit Court By: /s/ Robert J. Stanz ROBERT J. STANZ, ESQ. ATTORNEY FOR PLAINTIFF **If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least seven (7) days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven (7) days; if you are hearing or voice impaired, call TDD (863) 534-777 or Florida Relay Service 711. June 6, 13, 2018 290336 3584164 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION Case No. 2018-CA-000081 S COUNTY, LLC, a/k/a SCOUNTY, LLC, Plaintiff, v. LYNN DRIVER, a/k/a LYNN SCHUSTER DRIVER, and JOHN DOE, fictitious name representing a person in possession, D efendants. __________/ NOTICE OF SALE PURSUANT TO CHAPTER 45 N otice is give that pursuant to a Final Judgment of Foreclosure dated May 16, 2018, entered in Case No. 2018CA-000081 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida, in which S COUNTY, LLC, a/k/a SCOUNTY, LLC is the Plaintiff, and LYNN DRIVER, a/k/a LYNN SCHUSTER DRIVER and JOHN DOE n/k/a LORAINE SHUSTER a/k/a Loraine Schuster, are the Defendants, the Clerk of the Circuit Court will sell to the highest and best bidder for cash in and on-line sale at 10:00 a.m. Eastern Time on www.polk.realforeclose.com on June 20, 2018 the following described property set forth in said Final Judgment of Foreclosure: Lot 93, TIMBERCREEK, a subdivision according to the plat thereof as recorded in Plat Book 76, Page 31, in the Public Records of Polk County, Florida. TOGETHER WITH that certain 1993 Manufactured Home, I.D. No(s). 146M7271 A/B and Title No(s). 63876473 and 63876474, RP Decal No(s). 12297625 and 12297626. ANY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITH IN 60 DAYS. Dated this 23rd day of May, 2018. BURR & FORMAN, LLP 201 N. Franklin Street, Suite 3200 Tampa, Florida 33602 Tel: (813) 221-2626 Fax: (813) 221-7335 Primary Email: payers@burr.com Secondary emails: rcohn@burr.com and ebello@burr.com Attorneys for Plaintiff By: / s/ W. Patrick Ayers W. Patrick Ayer, Esquire Florida Bar No. 615625 If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadeway Avenue, Bartow, FL 33830 (863) 534-4486, at least seven days before your scheudled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven dasy; if you are hearing or voice impaired, call 711. May 30, June 6, 2018 402767 3581367 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. FEDERAL NATIONAL MORTGAGE ASSOCIATION, Plaintiff, vs. JEFFREY R. BROOKS, ET AL. Defendants ____________/ CASE No. 2012-CA-003939 NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE OF SALE IS HEREBY GIVEN pursuant to the Final Judgment of Foreclosure dated dated March 1, 2017, and entered in Case No. 2012-CA-003939 of the Circuit Court of the 10th Judicial Circuit in and for Polk County, Florida, wherein FEDERAL NATIONAL MORTGAGE ASSOCIATION, is Plaintiff and JEFFREY R. BROOKS, ET AL., are Defendants, the Office of Stacy M. Butterfield, Polk County Clerk of the Court will sell to the highest and best bidder for cash via online auction at www.polk.realforeclose.com at 10:00 A.M. on the 21st day of June, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 6, BLOCK J, CARTER DEEN REALTY COS REVISED MAP OF DIXIELAND, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 1, PAGE 67, PUBLIC RECORDS OF POLK COUNTY, FLORIDA. NOTICE OFSALE30 an d a ll fi xtures an d persona l property located therein or thereon, which are included as security in Plaintiffs mortgage. Any person claiming an interest in the surplus funds from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 22nd day of May, 2018. McCabe, Weisberg & Conway, LLC By: Jonathan B. Nunn, Esq. FL Bar No.: 110072 McCabe, Weisberg & Conway, LLC Attorney for Plaintiff 500 S. Australian Avenue, Suite 1000 West Palm Beach, FL 33401 Telephone: (561) 713-1400 Email: FLpleadings@mwc-law.com 16-401453 May 30, June 6, 2018 330552 3580925 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. BAYVIEW LOAN SERVICING, LLC Plaintiff, vs. BETTY B. MOSER; UNKNOWN SPOUSE OF BETTY B. MOSER, ET AL; Defendants ____________/ CASE No. 2016CA-004411-000000 NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE OF SALE IS HEREBY GIVEN pursuant to the order of Amended Summary Final Judgment of Foreclosure dated October 5, 2017, nunc pro tunc to July 19th 2017, and entered in Case No. 2016-CA-004411-0000-00 of the Circuit Court of the 10th Judicial Circuit in and for Polk County, Florida, wherein BAYVIEW LOAN SERVICING, LLC, is Plaintiff and BETTY B. MOSER; UNKNOWN SPOUSE OF BETY B. MOSER; ET AL., are Defendants, the Office of Stacy M. Butterfield, Polk County Clerk of the Court will sell to the highest and best bidder for cash via online auction at www.polk.realforeclose.com at 10:00 A.M. on the 25th day of June, 2018 the following described property as set forth in said Final Judgment, to wit: THE SOUTH 225.00 FEET OF THE NORTH 480.00 FEET OF THE WEST 740.00 FEET OF THE SOUTHEAST 1/4 OF THE NORTHEAST 1/4 OF SECTION 17, TOWNSHIP 29 SOUTH, RANGE 24 EAST, POLK COUNTY, FLORIDA, LESS AND EXCEPT THE WEST 560.00 FEET THEREOF, TOGETHER WITH AN EASEMENT FOR INGRESS AND EGRESS PURPOSES OVER AND ACROSS THE NORTH 25.00 FEET OF THE SOUTH 225.00 FEET OF THE NORTH 480.00 FEET OF THE SOUTHEAST 1/4 OF THE NORTHEAST 1/4 OF SAID SECTION 17, LESS AND EXCEPT THE WEST 740.00 FEET THEREOF AND LESS AND EXCEPT THE EAST 40.00 FEET THEREOF. Property Address: 5621 Lakeland Highlands Roads, Lakeland, FL 33813 and all fixtures and personal property located therein or thereon, which are included as security in Plaintiffs mortgage. Any person claiming an interest in the surplus funds from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 24th day of May, 2018. McCabe, Weisberg & Conway, LLC By: Jonathan B. Nunn, Esq. FL Bar No.: 110072 McCabe, Weisberg & Conway, LLC Attorney for Plaintiff 500 S. Australian Avenue, Suite 1000 West Palm Beach, FL 33401 Telephone: (561) 713-1400 Email: FLpleadings@mwc-law.com May 30, June 6, 2018 330552 3581776 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. OCWEN LOAN SERVICING LLC, Plaintiff, vs. ANGELA ELLIOTT A/K/A ANGELA MARIE ELLIOTT A/K/A ANGLA ELLIOTT, et al., Defendants ____________/ CASE No.:2017-CA-001274 RE-NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE OF SALE IS HEREBY GIVEN pursuant to the order of Final Judgment of Foreclosure dated August 21, 2017, and entered in Case No. 2017-CA-001274 of the Circuit Court of the 10th Judicial Circuit in and for Polk County, Florida, wherein OCWEN LOAN SERVICING, LLC, is Plaintiff and ANGELA ELLIOTT A/K/A ANGELA MARIE ELLIOTT A/K/A ANGLA ELLIOTT; et.al., are Defendants, the Office of Stacy M. Butterfield, Polk County Clerk of the Court will sell to the highest and best bidder for cash via online auction at www.polk.realforeclose.com at 10:00 A.M. on the 3rd day of July, 2018 the following described property as set forth in

PAGE 63

Wednesday, June 6, 2018The Polk County DemocratPage 5 NOTICE OFSALE30 sa id Fi na l J u d gment, to w i t: LOT 118, BLOCK B, GLENRIDGE PHASE THREE, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 98, PAGE 14, PUBLIC RECORDS OF POLK COUNTY, FLORIDA. BEING THE SAME PROPERTY CONVEYED FROM TERRY ALAN ELLIOTT TO ANGELA ELLIOTT BY DEED RECORDED NOVEMBER 05, 2007 IN BOOK 7473, PAGE 1138 IN THE REGISTRARS OFFICE OF POLK COUNTY. and all fixtures and personal property located therein or thereon, which are included as security in Plaintiffs mortgage. Any person claiming an interest in the surplus funds from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 30th day of May, 2018. McCabe, Weisberg & Conway, LLC By: Jonathan I. Jacobson, ESq. FL Bar No.: 37088 McCabe, Weisberg & Conway, LLC Attorney for Plaintiff 500 S. Australian Avenue, Suite 1000 West Palm Beach, FL 33401 Telephone: (561) 713-1400 Email: FLpleadings@mwc-law.com 16-401748 PUBLISH: Polk News Sun June 6, 13, 2018 330552 3584090 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA LAKESHORE CLUB OF POLK COUNTY HOMEOWNERS ASSOCIATION, INC. Plaintiff, vs. JOSE A. RIVERA AVILES, JANETTE TORRES MELENDEZ & ANY UNKNOWN PERSON(S) IN POSSESSION Defendants. CASE NO.: 2017-CA-000276 NOTICE OF SALE PURSUANT TO CHAPTER 45 N otice is given that pursuant to the Final Judgment of Foreclosure dated February 23, 2018, in Case No. 2017-CA-000276 and Order Granting Motion to Reset Foreclosure Sale dated May 21, 2018, of the County Court in and for Polk County, Florida, wherein LAKESHORE CLUB OF POLK COUNTY HOMEOWNERS ASSOCIATION, INC., is the Plaintiff and JOSE A. RIVERA AVILES and JANETTE TORRES MELENDEZ are the Defendants, The Clerk of Court will sell to the highest and best bidder for cash on-line at 10:00 a.m. (Eastern Time) at www.polk.realforeclose.com June 25, 2018 the following described property set forth in the Order of Final Judgment: Lot 200, Lakeshore Club, according to the plat thereof, as recorded in Plat Book 111, Page 16, Public Records of Polk County, Florida. With a property address of: 4103 Club Circle, Lakeshore, FL 33854 DATED: May 30, 2018. By: /s/ Laura M. Ballard Laura M. Ballard, Esquire Fla. Bar No.: 010277 Attorney for Plaintiff ARIAS BOSINGER, PLLC 140 North Westmonte Drive, Suite 203 Altamonte Springs, FL (407) 636-2549 IF YOU ARE A PERSON WITH A DISABILITY WHO NEEDS ANY ACCOMMODATION IN ORDER TO PARTICIPATE IN THIS PROCEEDING, YOU ARE ENTITLED, AT NO COST TO YOU, TO THE PROVISION OF CERTAIN ASSISTANCE. PLEASE CONTACT THE OFFICE OF THE COURT ADMINISTRATOR, 255 NORTH BROADWAY AVENUE, BARTOW, FL 33830, (863) 534-4686 AT LEAST SEVEN DAYS BEFORE YOUR SCHEDULED COURT APPEARANCE, OR IMMEDIATELY UPON RECEIVING THIS NOTIFICA TION IF THE TIME BFORE THE SCHEDULED APPEARANCE IS LESS THAN SEVEN DAYS; IF YOU ARE HEARING OR VOICE IMPAIRED, CALL 711. June 6, 13, 2018 387419 3583226 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. M&T BANK, Plaintiff, vs. CHARLES H. PETERS, II, et. al.,. Defendants ___________/ CASE No. 2017CA-000458-000000 NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE OF SALE IS HEREBY GIVEN pursuant to the order of Final Judgment of Foreclosure dated May 23, 2018 and entered in Case No. 2017CA-000458-0000-00 of the Circuit Court of the 10th Judicial Circuit NOTICE OFSALE30 i n an d f or P o lk C ounty, Fl or id a, wherein M&T BANK, is Plaintiff and CHARLES H. PETERS, II, et. al., are Defendants, the Office of Stacy M. Butterfield, Polk County Clerk of the Court will sell to the highest and best bidder for cash via online auction at www.polk.realforeclose.com at 10:00 A.M. on the 24th day of July, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 100 OF PARK RIDGE AT SUNDANCE, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 137, PAGE(S) 35 THROUGH 37, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA and all fixtures and personal property located therein or thereon, which are included as security in Plaintiffs mortgage. Any person claiming an interest in the surplus funds from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 1st day of June, 2018. McCabe, Weisberg & Conway, LLC By: Jonathan B. Nunn Jonathan B. Nunn, Esq. Florida Bar Number: 110072 McCabe, Weisberg & Conway, LLC Attorney for Plaintiff 500 S. Australian Avenue, Suite 1000 West Palm Beach, FL 33401 Telephone: (561) 713-1400 Email: FLpleadings@mwc-law.com 16-401742 June 6, 13, 2018 330552 3584199 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR POLK COUNTY CIVIL ACTION MARY SUE STACEY, Plaintiff, vs. CHARLES C. STARLING, heir of LC STARLING, Deceased; et. al., Defendants. ____/ CASE NO. 2018-CA-000231 NOTICE OF SALE NOTICE IS HEREBY GIVEN that pursuant to a Final Judgment of Foreclosure entered on May 25, 2018, by the above entitled Court in the above styled cause, the Clerk of Court, in and for Polk County, Florida, or any of her duly authorized deputies, will sell the property situated in POLK County, Florida, described as: Lot 2, Unit 5, Lake Shipp Heights Subdivision, as recorded in the office of the Clerk of the Circuit Court in Polk County in Plat Boo k 34, Page 14, Public Records of Polk County, Florida. online to the highest and best bidder on June 29, 2018 beginning at 10:00 A.M. at www.polk.realforeclose.com, subject to all ad valorem taxes and assessments for the real property described above. ANY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN SIXTY (60) DAYS AFTER THE SALE. REQUESTS FOR ACCOMMODATIONS BY PERSONS WITH DISABILITIES If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863)534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. DATED on 5/31, 2018. BOSWELL & DUNLAP LLP 245 SOUTH CENTRAL AVENUE (33830) POST OFFICE DRAWER 30 BARTOW FL 33831-0030 TELEPHONE: (863) 533-7117 FAX NO. (863) 533-7412 ATTORNEYS FOR PLAINTIFF BY: /s/ Seth B. Claytor FREDERICK J. MURPHY, JR. FLORIDA BAR NO. 0709913 E-MAIL: FJM@BOSDUN.COM X_ SETH B. CLAYTOR FLORIDA BAR NO. 084086 E-MAIL: SETH@BOSDUN.COM June 6, 13, 2018 269658 3584184 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA EHP CAPITAL, LLC, a Florida limited liability company, Plaintiff, vs. LOREN E. ZURAFF; LISA ZURAFF, deceased; the unknown spouses, heirs, devisees, grantees, creditors or other parties claiming by, through, under, or against LISA ZURAFF, deceased; and UNKNOWN TENANTS NOTICE OFSALE30 D e f en d ants. Case No. 53-2018CA-000666 NOTICE OF SALE P ursuant to Administrative Order 315.13 and §45.031, Florida Statutes, n otice is hereby given that pursuant to the Final Summary Judgment entered in the above-styled cause in the Circuit Court of Polk County, Florida, Stacy M. Butterfield, as Clerk of the Circuit and County Courts for the Tenth Judicial Circuit will sell the property situated in Polk County, Florida, described as: The North 1/2 of the Northeast 1/4 of the Northeast 1/4 of the Northwest 1/4 of Section 6, Township 27 South, Range 25 East, Polk County, Florida, Less the North 220 feet and the West 264 feet thereof. Together with an easement for ingress and egress over the North 15 feet of the West 1/2 of the Northeast 1/4 of the Northwest 1/4; the North 15 feet of the West 294 feet of the East 1/2 of the Northeast 1/4 of the Northwest 1/4; the East 30 feet of the West 294 of the North 110 feet of the East 1/2 of the Northeast 1/4 of the Northwest 1/4; the East 50 feet of the West 314 feet of the South 110 feet of the North 220 feet of the East 1/2 of the Northeast 1/4 of the Northwest 1/4; and all lands lying within 50 feet of a point which lies 314 feet East and 220 feet South of the Northwest corner of the East 1/2 of the Northeast 1/4 of the Northwest 1/4 of Section 6, Township 27 South, Range 25 East; also the South 15 feet of the West 1/2 of the Southeast 1/4 of the Southwest 1/4; and the South 15 feet of the West 294 feet of the East 1/2 of the Southeast 1/4 of the Southwest 1/4 of Section 31, Township 26 South, Range 25 East, Polk County, Florida. Together with that certain 1992 Classic Mobile Home, ID. #CL13508A and #CL13508B at public sale, to the highest and best bidder for cash, on July 2, 2018 by electronic sale, bidding will begin at 10:00 a.m. Eastern Time on-line at www.polk.realforeclose.com. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens, must file a claim within 60 days after the sale. / s/ Abel A. Putnam Abel A. Putnam, Esquire Florida Bar No. 024090 PUTNAM, CREIGHTON & AIRTH, P.A. P. O. Box 3545 Lakeland, Florida 33802-3545 (863) 682-1178 aap@putnampa.com aapservice@putnampa.com If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. June 6, 13, 2018 269762 3584672 TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00527-2018 NOTICE IS HEREBY GIVEN that MARK H FINK the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 9783 Year of Issuance: January-22-2016 Description of Property: MOUNTAIN SUB PB 35 PG 8 BLK E LOT 4 LESS R/W FOR SR 35 (US 17) INCLUDES 2017 TAXES 34-31-25-474300-005040 Name in which assessed: GEORGE W WILLIAMS Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida TAX DEEDS32 Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2014, 2015, 2016 BASE BID AMOUNT: $1,818.90 REDEMPTION AMOUNT: $1,825.15*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** W ARNING! T HERE ARE UNPAID TAXES ON T HE PROPERTY WHICH YOU O WN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584277 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00543-2018 NOTICE IS HEREBY GIVEN that DAVID AARON LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 21439 Year of Issuance: February-14-2018 Description of Property: LANTANA SUB PB 9 PG 40 LOTS 6 & 7 LESS R/W FOR CR 630-A INCLUDES 2017 TAXES 06-32-28-984800-000060 Name in which assessed: TIM TORGERSEN Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2012, 2013, 2016 BASE BID AMOUNT: $1,046.84 REDEMPTION AMOUNT: $1,053.09*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property TAX DEEDS32 please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584284 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00547-2018 NOTICE IS HEREBY GIVEN that SILKE KARGUS HERROD the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 20127 Year of Issuance: July-11-2014 Description of Property: BEG NW COR OF NW 1/4 RUN E 1734.05 FT S 32 DEG 25 MIN 40 SEC E 730.16 FT TO POB RUN S 32 D EG 25 MIN 40 SEC E 50 FT S 57 D EG 34 MIN 20 SEC W 200 FT N 32 DEG 25 MIN 40 SEC W 50 FT N 57 DEG 34 MIN 20 SEC E 200 FT TO POB BEING LOT 90 OF UNREC COMM HIGHLANDS EAST INCLUDES 2017 TAXES 32-32-28-000000-031170 Name in which assessed: MARY DELLI COLLI Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 23rd day of April, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. P UBLISH: June-06-2018 June-132 018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2013, 2016, 2014, 2015 BASE BID AMOUNT: $1,416.89 REDEMPTION AMOUNT: $1,423.14*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584290 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00549-2018 NOTICE IS HEREBY GIVEN that ERIK BRYANT PHILLIPS OR DENNIS TOTH the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 21157 Year of Issuance: March-27-2012 Description of Property: W 330 FT OF E 1320 FT OF S 210 FT OF N 1/4 OF SEC BEING LOT 68 OF UNREC SUB INCLUDES 2017 TAXES 27-31-27-000000-011250 Name in which assessed: NORMAN L LARZELERE Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on TAX DEEDS32 line on the 19th day o f July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2010, 2011, 2012, 2013, 2014, 2015, 2016 BASE BID AMOUNT: $932.57 REDEMPTION AMOUNT: $938.82*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584299 NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00550-2018 NOTICE IS HEREBY GIVEN that STEPHANIE M FITZGERALD the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 19822 Year of Issuance: February-26-2018 Description of Property: W 165 FT OF E 690 FT OF S 1/2 OF S 1/2 OF SEC LESS N 990 FT BEING LOT 660 OF UNREC CENTRAL LAKE ESTS INCLUDES 2017 TAXES 34-30-27-000000-022050 Name in which assessed: ESTATE OF FRANCES M BRANUM Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2014, 2010, 2012, 2013, 2015, 2016 BASE BID AMOUNT: $885.97 REDEMPTION AMOUNT: $982.22*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BAR-

PAGE 64

Page 6The Polk County DemocratWednesday, June 6, 2018 Florida s Choice for Legal Advertising From Public Notices to Bid Requests and Government Employment, The Record is your source.Call 863.533.4183 For Additional Information and Special Low Rates. TAX DEEDS32 T O W, FL 33831-9000 O R BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584306 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00551-2018 NOTICE IS HEREBY GIVEN that HAIYAN CHEN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 8814 Year of Issuance: February-20-2018 Description of Property: COMM NE COR NW 1/4 RUN N 11.37 FT S 88 DEG 54 MIN 14 SEC W 669.01 FT W 996.51 FT S 33 FT TO S R/W SR 60 RUN S 280 FT S 88 DEG 33 MIN 08 SEC E 15 FT TO TAX DEEDS32 P OB CONT S 88 DEG 33 MIN 08 SEC E 85 FT S 475.03 FT W 85 FT N 477.09 FT TO POB INCLUDES 2017 TAXES 02-30-25-000000-033100 Name in which assessed: JEFFREY HOLDEN Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2012, 2013, 2014, 2015, 2011, 2016 B ASE BID AMOUNT: $2,410.27 TAX DEEDS32 REDEMPTI O N AM O UNT: $2,416.52*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property GreatDealsin theClassifieds! TAX DEEDS32 please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584314 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00552-2018 NOTICE IS HEREBY GIVEN that HAIYAN CHEN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 8677 Year of Issuance: February-20-2018 Description of Property: BEG AT N 1/4 COR NE COR OF NW 1/4 RUN N 1 DEG 29 MIN 45 SEC W 11PT30 FT TO CENTER LINE ST RD 60 RUN S 88 DEG 30 SEC W 669PT01 FT TO PT OF INT RUN S 89 DEG 30 MIN 15 SEC W 996PT51 FT TO PT RUN S 0 DEG 29 MIN 45 SEC E 33 FT TO PT OF S R/W ST TAX DEEDS32 RD 60 RUN S 280 FT TO POB RUN E 15 FT S 477.09 FT W 21.71 FT N 2 6 DEG 44 MIN W 129.59 FT N 361.47 FT E 65 FT TO POB INCLUDES 2017 TAXES 02-30-25-000000-033070 Name in which assessed: JEFFREY HOLDEN Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 23rd day of April, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2013, 2014, 2015, 2012, 2016 BASE BID AMOUNT: $5,245.52 TAX DEEDS32 REDEMPTI O N AM O UNT: $5,251.77*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property NEEDCASH? HaveAGarage Sale!

PAGE 65

Wednesday, June 6, 2018The Polk County DemocratPage 7 TAX DEEDS32 please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584325 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00596-2018 NOTICE IS HEREBY GIVEN that CLAUDE E HARRIS JR the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 9516 Year of Issuance: June-01-2015 Description of Property: E 138 FT N 1/2 OF S 1/2 OF NE 1/4 OF NW 1/4 OF NW 1/4 LESS N 20 FT FOR LAUREL ST INCLUDES 2017 TAXES 09-30-25-000000-033500 Name in which assessed: JOSE LUGO REGINA LUGO Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2014, 2016, 2015 BASE BID AMOUNT: $3,059.29 REDEMPTION AMOUNT: $3,065.54*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584332 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00603-2018 NOTICE IS HEREBY GIVEN that JAMES JEFFERY STALLINGS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 12684 Year of Issuance: January-31-2017 Description of Property: THAT PART OF W 355 FT OF E 1180 FT OF SE 1/4 LYING S OF A LINE WHICH IS 330 FT PERPENDICULARLY SLY FROM & PARALLEL WITH C/L OF CO RD LESS S 495 FT BEING LOT 11 OF UNREC SUB INCLUDES 2017 TAXES 33-30-26-000000-022320 Name in which assessed: HARM H ADEN Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com TAX DEEDS32 Dated this 15th day o f May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2016, 2016, 2016 BASE BID AMOUNT: $694.34 REDEMPTION AMOUNT: $700.59*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX D EED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. M AKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584338 OTHER NOTICES38 WEBB' S T O WIN G 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109 PHONE: 863-967-2354 FAX: 863-967-1723 NOTICE OF PUBLIC SALE WEBB'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 06/15/2018, 09:00 am at 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109, pursuant to subsection 713.78 of the Florida Statutes. WEBB'S TOWING reserves the right to accept or reject any and/or all bids. 1FTCR10A3STA56484 1995 FORD 1G1AF5F55A7219542 2010 CHEVROLET 1G8AN15FX6Z210631 2006 SATURN 1N4AL3AP0EN388467 2014 NISSAN 2GKFLSE32F6430312 2015 GENERAL MOTORS CORP 2MEFM75W1YX690471 2000 MERCURY 4S2CK57W214312690 2001 ISUZU 4T1BF1FK9HU373365 2017 TOYOTA JT3VN39W8S0212149 1995 TOYOTA KMHDU4AD3AU139849 2010 HYUNDAI June 6, 2018 328269 3584849 G ator Tow i ng & Automot i ve o f Polk County LLC 1505 E. Hooker Street Bartow, Fl. 33830 863-519-4665 fax 863-533-5317 June 18, 2018, 9:00am 2003 Ford Expedition VIN# 1FMPU16W13LC19004 June 6, 2018 335712 3584086 ACE W rec k er S erv i ce 38030 Hwy 27 Davenport, FL 33837 (863)422-3930. fax (863)421-0811 NOTICE OF PUBLIC AUCTION in pursuant to FS713.78. All bids cash only. All sales at 8:30AM June 21, 2018 2004 FORD F150 1FTRF12W04NB24291 June 6, 2018 286840 3583526 TOWING AND STORAGE NOTICE OF CLAIM OF LIEN AND PROPOSED SALE OF VEHICLE TOWING OPERATOR: ACE WRECKER SERVICE PO BOX 1658 HAINES CITY, FL 33845-1658 863-422-3930 VEHICLE OWNER 1 JEFFREY ALLEN MEDLOCK OTHER NOTICES38 799 WILDBRIAR RD NE APT 303 PALM BAY, FL 32905-6214 OTHER PARTIES WITH INTEREST IN VEHICLE YEAR 2008 MAKE ZHEJ VIN LFFWKT3C183001782, location of towed vehicle, 38032 Hwy 27, Davenport, FL 33837 Each of you are hereby notified that the above described vehicle, was towed at the request of PCSO on 5/16/2018 and the above named towing company or transport company is in possession of and claims a lien on the above described vehicle for towing and storage charges accumulated in the amount of: $350.00, Itemized Charges: (Towing Charges) $120.00 (Total Storage Charges) $150.00 for 6 days, at $25.00 per day Recovery Charges $25.00, (Administrative Fees) $55.00 and (other) $0.00 for _____________ The Storage Charges will continue to accumulate at the rate of $25.00 per day. The lien claimed by the abovd named towing company or transport company is subject to enforcement pursuant to §713.78 or 713.785, F.S. and unless said vehicle is redeemed from said towing company or transport company by payment as allowed by law, the above described vehicle may be sold to satisfy the lien. If the vehicle is not redeemed and that vehicle, remains unclaimed, or for which the charges for recovery, towing, or storage services remain unpaid, may be sold free of all prior liens after 35 days if the vehicle is more than 3 years of age and after 50 days if the vehicle is 3 years of age or less. The Owner, lienholder, or insurance company, if any, has the right to a hearing as set forth in subsection (5). The above designated Towing Company or transport company proposes to sell the vehicle as follows: Public Sale to be held at 38032 Hwy 27, Davenport, FL 33837 Commencing at 8:30 AM on the 21st day of June, 2018 STATEMENT OF OWNERS RIGHTS Notice that the owner, lienholder or insurance company within 10 days after the time they have knowledge of the location of the vehicle, may file a complaint in the County Court in which the vehicle, is stored to determine if their property was wrongfully taken or withheld from them. Notice that upon filing a complaint, an owner, lienholder, or insurance company may have their vehicle, released upon posting with the court a cash or surety bond or other adequate security equal to the amount of the charges for towing and storage to ensure the payment of such charges in the event they do not prevail. Notice that any proceeds from the sale of the vehicle, remaining after payment of the amount claimed to be due and owing to the towing company or transport company will be deposited with the Clerk of the Circuit Court for disposition upon court order pursuant to sebsection (5) of §713.78, F.S., (For a vehicle) NOTE: The 35 or 50 day time frame that the vehicle, must be held should not include the day of towing and storage, or the date of the sale. When a separate notice is sent 15 days prior to the sale date, the date the notice was mailed or the date of sale should not be included in the 15 days. The newspaper ad must be placed 10 days prior to the scheduled date of sale, but the 10 days should not include the date the notice was placed in the newspaper or the date of the sale. Dated this 21st day of May, 2018 Towing Company or Transport Company Michael McCrary June 6, 2018 286840 3583457 ACE W rec k er S erv i ce 38030 Hwy 27 Davenport, FL 33837 (863)422-3930. fax (863)421-0811 NOTICE OF PUBLIC AUCTION in pursuant to FS713.78. All bids cash only. All sales at 8:30AM June 21, 2018 2008 ZHEJ LFFWKT3C183001782 June 6, 2018 286840 3583453 ACE W rec k er S erv i ce 38030 Hwy 27 Davenport, FL 33837 (863)422-3930. fax (863)421-0811 NOTICE OF PUBLIC AUCTION in pursuant to FS713.78. All bids cash only. All sales at 8:30AM June 21, 2018 2013 TAOI L9NTEACB6D1041820 June 6, 2018 286840 3583472 ACE W rec k er S erv i ce 38030 Hwy 27 Davenport, FL 33837 (863)422-3930. fax (863)421-0811 NOTICE OF PUBLIC AUCTION in pursuant to FS713.78. All bids cash only. All sales at 8:30AM June 22, 2018 2010 NISS 3N1BC1CP3AL400186 June 6, 2018 286840 3583504 OTHER NOTICES38 TOWING AND STORAGE NOTICE OF CLAIM OF LIEN AND PROPOSED SALE OF VEHICLE TOWING OPERATOR: ACE WRECKER SERVICE PO BOX 1658 HAINES CITY, FL 33845-1658 863-422-3930 VEHICLE OWNER 1 ANGEL ENRIQUE ESPINET MERCADO 5246 LANAI DR ORLANDO, FL 32812-2412 OTHER PARTIES WITH INTEREST IN VEHICLE VEHICLE OWNER 1 ANGEL ENRIQUE ESPINET MERCADO 5336 COMMANDER DR APT 305 ORLANDO, FL 32822-5312 YEAR 2013 MAKE TAOI VIN L9NTEACB6D1041820, location of towed vehicle, 38032 Hwy 27, Davenport, FL 33837 Each of you are hereby notified that the above described vehicle, was towed at the request of jhon fourde on 5/16/2018 and the above named towing company or transport company is in possession of and claims a lien on the above described vehicle for towing and storage charges accumulated in the amount of: $330.00, Itemized Charges: (Towing Charges) $125.00 (Total Storage Charges) $150.00 for 5 days, at $25.00 per day Recovery Charges $0.00, (Administrative Fees) $55.00 and (other) $0.00 for _____________ The Storage Charges will continue to accumulate at the rate of $25.00 per day. The lien claimed by the abovd named towing company or transport company is subject to enforcement pursuant to §713.78 or 713.785, F.S. and unless said vehicle is redeemed from said towing company or transport company by payment as allowed by law, the above described vehicle may be sold to satisfy the lien. If the vehicle is not redeemed and that vehicle, remains unclaimed, or for which the charges for recovery, towing, or storage services remain unpaid, may be sold free of all prior liens after 35 days if the vehicle is more than 3 years of age and after 50 days if the vehicle is 3 years of age or less. The Owner, lienholder, or insurance company, if any, has the right to a hearing as set forth in subsection (5). The above designated Towing Company or transport company proposes to sell the vehicle as follows: Public Sale to be held at 38032 Hwy 27, Davenport, FL 33837 Commencing at 8:30 AM on the 21st day of June, 2018 STATEMENT OF OWNERS RIGHTS Notice that the owner, lienholder or insurance company within 10 days after the time they have knowledge of the location of the vehicle, may file a complaint in the County Court in which the vehicle, is stored to determine if their property was wrongfully taken or withheld from them. Notice that upon filing a complaint, an owner, lienholder, or insurance company may have their vehicle, released upon posting with the court a cash or surety bond or other adequate security equal to the amount of the charges for towing and storage to ensure the payment of such charges in the event they do not prevail. Notice that any proceeds from the sale of the vehicle, remaining after payment of the amount claimed to be due and owing to the towing company or transport company will be deposited with the Clerk of the Circuit Court for disposition upon court order pursuant to sebsection (5) of §713.78, F.S., (For a vehicle) NOTE: The 35 or 50 day time frame that the vehicle, must be held should not include the day of towing and storage, or the date of the sale. When a separate notice is sent 15 days prior to the sale date, the date the notice was mailed or the date of sale should not be included in the 15 days. The newspaper ad must be placed 10 days prior to the scheduled date of sale, but the 10 days should not include the date the notice was placed in the newspaper or the date of the sale. Dated this 21st day of May, 2018 Towing Company or Transport Company Michael McCrary June 6, 2018 286840 3583475 WEBB' S T O WIN G 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109 PHONE: 863-967-2354 FAX: 863-967-1723 NOTICE OF PUBLIC SALE WEBB'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 06/26/2018, 09:00 am at 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109, pursuant to subsection 713.78 of the Florida Statutes. WEBB'S TOWING reserves the right to accept or reject any and/or all bids. 1FAFP56U37A191937 2007 FORD June 13, 2018 328269 3584543 OTHER NOTICES38 TOWING AND STORAGE NOTICE OF CLAIM OF LIEN AND PROPOSED SALE OF VEHICLE TOWING OPERATOR: ACE WRECKER SERVICE PO BOX 1658 HAINES CITY, FL 33845-1658 863-422-3930 VEHICLE OWNER 1 PROGRESSIVE SELECT INS CO C/O SALVAGI 5920 LANDERBROOK DR, BOX L31A MAYFIELD HEIGHTS, OH 44124 OTHER PARTIES WITH INTEREST IN VEHICLE VEHICLE OWNER 1 ALANNAH KALI RELIFORD 2201 HEMERICK PL CLEARWATER, FL 33765 VEHICLE OWNER 1 ALANNAH KALI RELIFORD 2201 HEMERICK PL CLEARWATER, FL 33756 VEHICLE OWNER 2 PURISSA ANN DAVIS 1816 NORTHWOOD DRIVE CLEARWATER, FL 33764 VEHICLE OWNER 2 PURISSA ANN DAVIS PO BOX 4056 CLEARWATER, FL 33758-3375 YEAR 2010 MAKE NISS VIN 3N1BC1CP3AL400186, location of towed vehicle, 38032 Hwy 27, Davenport, FL 33837 Each of you are hereby notified that the above described vehicle, was towed at the request of fhp on 5/17/2018 and the above named towing company or transport company is in possession of and claims a lien on the above described vehicle for towing and storage charges accumulated in the amount of: $480.00, Itemized Charges: (Towing Charges) $120.00 (Total Storage Charges) $125.00 for 5 days, at $25.00 per day Recovery Charges $160.00, (Administrative Fees) $75.00 and (other) $0.00 for ______________ The Storage Charges will continue to accumulate at the rate of $25.00 per day. The lien claimed by the abovd named towing company or transport company is subject to enforcement pursuant to §713.78 or 713.785, F.S. and unless said vehicle is redeemed from said towing company or transport company by payment as allowed by law, the above described vehicle may be sold to satisfy the lien. If the vehicle is not redeemed and that vehicle, remains unclaimed, or for which the charges for recovery, towing, or storage services remain unpaid, may be sold free of all prior liens after 35 days if the vehicle is more than 3 years of age and after 50 days if the vehicle is 3 years of age or less. The Owner, lienholder, or insurance company, if any, has the right to a hearing as set forth in subsection (5). The above designated Towing Company or transport company proposes to sell the vehicle as follows: Public Sale to be held at 38032 Hwy 27, Davenport, FL 33837 Commencing at 8:30 AM on the 22nd day of June, 2018 STATEMENT OF OWNERS RIGHTS Notice that the owner, lienholder or insurance company within 10 days after the time they have knowledge of the location of the vehicle, may file a complaint in the County Court in which the vehicle, is stored to determine if their property was wrongfully taken or withheld from them. Notice that upon filing a complaint, an owner, lienholder, or insurance company may have their vehicle, released upon posting with the court a cash or surety bond or other adequate security equal to the amount of the charges for towing and storage to ensure the payment of such charges in the event they do not prevail. Notice that any proceeds from the sale of the vehicle, remaining after payment of the amount claimed to be due and owing to the towing company or transport company will be deposited with the Clerk of the Circuit Court for disposition upon court order pursuant to sebsection (5) of §713.78, F.S., (For a vehicle) NOTE: The 35 or 50 day time frame that the vehicle, must be held should not include the day of towing and storage, or the date of the sale. When a separate notice is sent 15 days prior to the sale date, the date the notice was mailed or the date of sale should not be included in the 15 days. The newspaper ad must be placed 10 days prior to the scheduled date of sale, but the 10 days should not include the date the notice was placed in the newspaper or the date of the sale. Dated this 21st day of May, 2018 Towing Company or Transport Company Michael McCrary June 6, 2018 286840 3583508 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 OTHER NOTICES38 PUBLI C N O TI C E LAST KNOWN ADDRESS: Adams, Lynnette D 200 2nd St SE Fort Meade,33841 Blansit, Kalene N 155 Bluff Rd Mulberry,33860 Burns, Jaleesa T 1616 E Fern Rd Lakeland,33801 Carrington, Clarence J 627 Washington Ave Lake Wales,33853 Chisholm, John 219 W Sessoms Ave Lake Wales,33853 Johnson JR, Brian K 2736 Eaton Ave Lakeland,33803 M cDonald, Jennifer A 50 Owens Rd Lake Wales,33859 Noel, Shannon L 215 10th Wahneta St W Winter Haven,33880 Noirot, Jennifer L 4815 Marla Ave Lakeland,33812 Reid, Richard D 815 Cornelia Ave Lakeland,33815 Schmitt, Tammy R 1581 Black Forest Dr Lakeland,33810 Simmons, Ryan C 4716 US Highway 17 92 W Haines City,33844 Simms, Candie L 828 Hicks Rd Lakeland,33813 Smith, Nakesha N 1111 Avenue J Haines City,33844 Verastique, Jesse R 5890 Linden Rd Haines City,33844 Ward JR, Robert C 105 Valencia St Winter Haven,33880 You are hereby notified that your eligibility to vote is in question. You are required to contact the Supervisor of Elections, in Bartow, Florida, 863534-5888, no later than thirty (30) days after the date of this publishing. Failure to respond will result in a determination of ineligibility by the Supervisor and your name will be removed from the statewide voter registration system. Por este medio, se le notifica que su elegibilidad para votar est en duda. Se requiere que usted contacte la Supervisora de Elecciones en Bartow, Florida, (863) 534-5888, a ms tardar treinta (30) das despus de la fecha de esta publicacin. Fracaso en responder resultar en una determinacin de inelegibilidad por la Supervisora y su nombre ser removido del sistema de registro de votantes estatal. Lori Edwards Polk County Supervisor of Elections June 6, 2018 269850 3584218 PUBLI C AU C TI O N MINI WAREHOUSE STORAGE AUCTION Lake Eustis Crossing, LLC 2616 Mine and Mill Lane Lakeland, FL 33801 Auction Thursday, June 21, 2018, 10:30AM Units A1 (Muncy) 5,6,7 (Cadiz) household goods to be auctioned. June 6, 13, 2018 402714 3580423

PAGE 66

Page 8The Polk County DemocratWednesday, June 6, 2018 Florida s Choice for Legal Advertising From Public Notices to Bid Requests and Government Employment, The Record is your source. Call 863.533.4183 For Additional Information and Special Low Rates.

PAGE 67

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 136 10.12 +12.4AAR AIR .30 .6 27 47.97 33.92 385 47.27 +20.3ABB Ltd ABB .76e 3.3 ... 28.67 21.92 1119 23.11 -13.8tABM ABM .70 2.4 18 45.12 28.25 871 28.71 -23.9ADT Inc n ADT ... ... ... 9.12 6.93 1448 7.96 +1.8sAES Corp AES .52 4.0 12 13.09 9.86 13219 12.93 +19.4AFLAC s AFL 1.04 2.3 14 46.19 38.31 2730 45.45 AG MtgeIT MITT 1.90 10.1 6 19.95 16.31 89 18.89 -.6AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 3 25.38 +.1AG Mtg pfB MITTpB 2.00 8.0 ... 25.71 24.50 9 25.14 -.8AGCO AGCO .60 .9 28 75.95 58.12 933 63.86 -10.6AH Belo AHC .32 6.6 ...dd 5.80 4.35 16 4.85 +1.0AK Steel AKS ... ... 21 7.04 4.00 9209 4.63 -18.2AMC Ent AMC .80 5.4 ...dd 25.05 10.80 1338 14.75 -2.3AMCON DIT .72 .8 10 113.60 80.95 1 86.50 -11.6AMN Hlth AMN ... ... 23 68.20 34.85 314 58.55 +18.9tARC Docu ARC ... ... 13 4.84 1.88 241 1.99 -22.0ASA Gold ASA .04e .4 ...q 12.99 10.12 50 10.42 -8.0AT&T Inc T 2.00f 6.1 12 39.80 31.17 23403 32.68 -15.9AT&T 66 n TBB ... ... ... 26.72 24.47 155 25.53 -2.1A10 Ntwks ATEN ... ... ...dd 8.85 5.63 385 6.42 -16.8AU Optron AUO .18e ... ... 5.35 3.72 722 4.32 +3.8AVX Cp AVX .46 2.9 ...dd 20.22 14.51 115 15.67 -9.4AXA EqH n EQH ... ... ... 22.25 20.39 5102 21.48 +.4AZZ Inc AZZ .68 1.5 20 58.20 39.50 199 44.85 -12.2Aarons AAN .12 .3 9 49.77 34.29 431 40.54 +1.7AbbottLab ABT 1.12 1.8 28 64.60 46.83 4246 63.03 +10.4AbbVie ABBV 3.84f 3.9 18 125.86 68.89 9063 99.24 +2.6AberFitc ANF .80 3.2 17 29.20 8.81 3900 24.73 +41.9AbdAsPac FAX .42 9.3 ...q 5.29 4.42 394 4.51 -7.6AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 40 6.16 -3.3AbdnChile CH .58e 6.7 ...q 9.64 7.08 59 8.71 -2.5tAbdGlbInc FCO .84 10.5 ...q 9.48 8.02 51 8.00 -9.3AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.82 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.32 5 8.99 -.3AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.51 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.70 32.13 -3.2AcadiaRlt AKR 1.08 4.1 23 30.63 21.34 695 26.50 -3.1Accenture ACN 2.66 1.7 28 165.58 119.10 1755 159.92 +4.5AccoBrds ACCO .24 1.8 23 13.98 10.35 269 13.15 +7.8AcmeU ACU .44 1.9 21 28.80 19.00 9 22.91 -2.1AcornInt rs ATV ... ... ... 38.86 9.33 35 31.88 +80.7ActiniumP ATNM ... ... ...dd 1.47 .33 550 .39 -41.0Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 19 21.55 +.8Actuant ATU .04 .2 77 27.95 21.50 330 24.65 -2.6Acuity AYI .52 .4 13 208.83 109.98 483 119.15 -32.3Acushnet n GOLF ... ... ... 24.83 15.16 150 24.56 +16.5AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 98 15.50 +3.1AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 70 20.02 +.9AdmRsc AE .88 2.0 ...dd 50.59 32.80 9 44.21 +1.6Adecaogro AGRO ... ... ... 11.15 7.20 1286 8.69 -16.0Adient n ADNT 1.10 2.0 ... 86.42 52.52 431 54.66 -30.5AdtalemGl ATGE .36 .7 19 50.15 30.15 249 48.65 +15.7AdvAuto AAP .24 .2 23 131.98 78.81 881 129.95 +30.4AdvDisp n ADSW ... ... ... 25.71 21.50 303 23.42 -2.2AdvDrainS WMS .32f 1.1 25 31.00 17.90 812 29.20 +22.4Advansx n ASIX ... ... ... 46.51 28.83 116 38.40 -8.7AdvOil&Gs AAV ... ... 5 7.35 2.70 148 2.95 -31.4AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 55 15.58 -1.9AdvCCvII AGC .56 9.8 ...q 6.49 5.40 77 5.73 -4.3AdvClEnh LCM .84 10.7 ...q 8.87 7.73 39 7.87 -5.5AdSDorWr AADR .32e .5 ...q 64.00 45.81 47 59.41 +1.0AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 33 36.86 +2.0AdSNewT n FNG ... ... ... 24.13 19.60 20 22.18 +3.3AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 30.46 -1.7AdvSmCap SCAP ... ... ... 38.81 30.53 37.96 +8.5AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 5 49.56 +.4AdvSSage HOLD .41e .4 ...q 103.68 99.03 1 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.73 81 47.89 -1.0AdvSStarG VEGA ... ... ...q 31.97 28.75 0 31.36 +1.7Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 1 68.91 -3.6AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.53 -1.3AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 1 31.29 +.7AdMadDm FWDD .18e .3 ...q 57.19 47.83 53.42 -.1AdvActBear HDGE ... ... ...q 8.91 7.43 91 7.97 +1.7Aecom ACM ... ... 11 39.90 30.15 956 33.91 -8.7tAegeanMP ANW .08 11.4 2 6.00 1.75 22516 .70 -83.7Aegon AEG .25e 4.0 ... 7.48 4.82 1155 6.27 -.5Aegon cap AEH 1.59 6.1 ... 26.32 25.40 73 26.13 +1.2Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 44 26.13 +.7Aegon t AEB .77 3.1 ... 25.35 23.55 16 24.78 +2.4Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 44.69 1048 54.81 +4.2Aerocntry ACY ... ... 3 17.34 10.10 10 14.40 -5.5AerohiveN HIVE ... ... ...dd 6.50 3.02 1001 4.19 -28.1AerojetR AJRD ... ... ...dd 36.25 20.17 480 29.84 -4.4Aetna AET 2.00 1.1 17 194.40 145.34 1834 175.65 -2.6AffilMgrs AMG 1.20 .7 13 216.99 155.69 415 163.32 -20.4Agilent A .60 .9 75 75.00 57.92 1888 63.52 -5.2Agnico g AEM .44 ... 42 51.86 37.35 955 44.67 -3.3AgreeRlt ADC 2.16f 4.1 24 53.77 43.74 157 53.15 +3.3Air Inds AIRI .60 36.6 ... 2.78 1.15 108 1.64 -3.0AirLease AL .40 .9 6 50.70 35.75 404 44.96 -6.5AirProd APD 4.40 2.7 25 175.17 140.78 735 164.87 +.5AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 616 21.47 -8.2AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 36 25.72 -3.2AlamoGp ALG .44f .5 25 120.58 86.41 54 95.24 -15.6AlamosGld AGI .02 .4 ... 8.58 4.83 1491 5.59 -14.1AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 2814 61.24 -16.7AlbnyIn AIN .68 1.1 54 68.85 49.20 79 63.20 +2.8Albemarle ALB 1.34f 1.4 21 144.99 86.75 973 94.65 -26.0Alcoa Cp AA ... ... 46 62.35 29.55 2434 49.45 -8.2AlexB Inc ALEX .28 1.3 30 30.35 20.83 330 21.77 -21.5Alexanders ALX 18.00 4.7 ... 437.35 332.98 9 386.95 -2.2AlexREE ARE 3.72f 2.9 32 134.37 114.00 592 126.61 -3.0AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 5 35.51 -4.0AlexcoR g AXU ... ... ... 1.85 1.10 356 1.38 -13.2AlgonPw n AQN .51f ... ... 11.34 9.53 207 9.70 -13.1sAlibaba BABA ... ... 62 209.75 133.10 17756 208.37 +20.8Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 6.06 1.61 101 1.61 -56.1AllegCp Y ... ... ...cc 639.42 521.07 49 575.81 -3.4AllegTch ATI ... ... ...dd 30.25 15.82 1088 28.76 +19.1Allegion ALLE .84 1.1 ... 89.81 73.85 556 79.17 -.5Allergan AGN 2.88 1.9 9 256.80 142.81 2590 152.21 -7.0Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 146 75.02 +.9AlliCAMun AKP .70 5.4 ...q 14.02 12.49 37 13.08 -3.8AlliData ADS 2.28 1.1 14 278.33 192.02 544 216.07 -14.8AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 57 12.68 -5.4AlliOne rs AOI ... ... ...dd 30.70 9.85 106 21.05 +58.9AlliBGlbHi AWF .84 7.2 ...q 13.12 11.60 227 11.64 -8.8AlliNYMun AYN .67 4.7 ...q 14.29 sAlliBern AB 2.57e 9.0 13 28.90 22.55 257 28.70 +14.6AlliantEg s LNT 1.34f 3.4 20 45.52 36.84 1967 39.75 -6.7AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 299 6.97 -.9AlliGblCv2 NCZ .69 11.3 ...q 6.49 5.70 166 6.09 -1.9AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 301 13.08 +.2AlliGlEqCv NIE 1.52 6.9 ...q 22.60 19.03 98 22.17 +4.9Allz24Tgt n CBH ... ... ... 10.05 8.75 23 9.37 +3.0AllnzgDI&Cv ACV 2.00 8.5 ...q 23.82 20.03 31 23.64 +8.2AlldCap47 AFC 1.72 6.6 ... 26.24 25.14 8 25.98 +2.0AllisonTrn ALSN .60 1.4 15 45.69 32.93 1081 42.13 -2.2Allstate ALL 1.84 2.0 14 105.36 85.59 1879 93.70 -10.5Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 11 25.57 -.1Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 41 26.31 +.3Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 79 25.98 -.2 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 18 26.30 -.3Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 73 26.42 +.6Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 25 26.93 +1.2AllyFincl ALLY .52 2.0 11 31.29 18.86 3897 26.07 -10.6AlmadM n AAU ... ... ... 1.44 .70 155 .73 -29.1AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.74 50 31.73 +3.3AlpValuIntl IVAL 1.35e 4.2 ... 35.03 29.80 70 32.12 -2.8AlpMoIntQ IMOM ... ... ...q 33.00 25.69 2 30.84 +1.5sAlpMoUSQ QMOM ... ... ... 31.94 24.73 14 32.21 +12.6AlpArcVl n VMOT ... ... ... 31.39 24.95 7 30.06 +3.7AlphaPro APT ... ... 18 4.25 2.75 20 3.50 -12.5AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.54 -2.4AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 6.38 -5.3AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.97 -5.3AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 0 44.08 -1.9AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 0 69.75 +.3AlpDisrTc n DTEC ... ... ... 29.82 24.40 11 28.32 +12.3sAlpBzSoMed BUZ ... ... ... 36.34 27.87 5 36.45 +13.8AlpsRivFlex RFFC ... ... ... 35.25 30.68 7 34.35 -1.1Alps RivDiv RFDA ... ... ... 33.92 28.16 7 32.79 +3.5AlpRvrCare RFCI ... ... ... 26.24 23.73 93 23.96 -3.0AlpRivUncn RFUN ... ... ... 26.57 25.02 110 25.17 -3.4AlpSprtJG SGDJ ... ... ...q 38.94 27.95 38 29.40 -12.5AlpMedBrk SBIO ... ... ...q 39.50 25.19 84 38.90 +18.6AlpSprotG SGDM .12e .6 ...q 22.94 18.32 15 19.67 -5.0AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.95 2 36.51 +.8AlpEDvDg EDOG .73e 3.2 ...q 27.38 22.66 7 23.00 -9.5AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 7 21.92 -5.0AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 26.05 99 27.93 -2.5AlpBarr400 BFOR .25e .6 ...q 44.22 36.66 5 43.84 +5.4AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 33 24.42 -2.9AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 71 45.35 -1.0AlpAlerMLP AMLP 1.35e 12.8 ...q 12.13 9.01 13706 10.54 -2.3Alteryx n AYX ... ... ... 39.21 17.77 779 36.25 +43.5Altice n ATUS ... ... ...dd 35.29 16.25 3321 19.33 -8.9AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 68.55 -16.0AltisResid RESI .60 5.8 ...dd 13.81 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 53.91 7292 56.33 -21.1AlumChina ACH ... ... ... 23.54 11.56 28 13.29 -25.9ATrFn pfA AFSIpA 1.69 8.7 ... 25.28 13.96 7 19.50 -5.3AmTrF pfB AFSIpB 1.81 9.0 ... 25.23 12.92 5 20.17 -7.7AmTrF pfC AFSIpC 1.91 9.4 ... 25.57 14.91 17 20.20 -10.2AmTrF pf F AFSIpF ... ... ... 24.19 13.93 34 19.83 -3.4AmTrF pfE AFSIpE ... ... ... 26.09 14.80 11 22.25 -2.9AmTrFn 7.5 AFST ... ... ... 27.79 23.30 20 24.85 -4.0AmTrFn 55 AFSS 1.81 7.6 ... 26.36 21.41 13 23.93 -4.3AmTrF pfD AFSIpD 1.88 9.1 ... 25.46 14.42 17 20.69 -6.8AmberRd AMBR ... ... ...dd 10.29 6.14 44 9.14 +24.5Ambev ABEV .05e 1.0 9 7.43 5.16 31644 5.17 -20.0AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.2 20 64.89 51.89 1603 57.41 -2.7Ameresco AMRC ... ... 20 13.20 5.25 95 12.25 +42.4AMovilL AMX .17e 1.1 11 19.91 15.23 2793 15.26 -11.0tAmMovl A AMOV ... ... ... 19.87 15.22 7 15.19 -10.7AmAssets AAT 1.08f 2.9 23 41.69 30.62 299 37.04 -3.1AmAxle AXL ... ... 5 20.27 13.38 2440 16.02 -5.9AmCampus ACC 1.84f 4.4 41 49.26 34.52 780 41.41 +.9sAEagleOut AEO .55f 2.3 18 23.58 10.23 7233 24.00 +27.7AEP AEP 2.48 3.8 17 78.07 63.32 3215 65.29 -11.3AEqInvLf AEL .24f .7 22 36.14 24.16 558 35.94 +17.0AmExp AXP 1.40 1.4 15 103.24 79.62 1811 99.31 AFnclGrp AFG 1.40 1.3 19 121.69 95.19 245 109.94 +1.3AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 10 26.04 -.7AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 17 25.58 -2.4AHm4Rent AMH .20 1.0 ... 23.23 18.39 4666 20.80 -4.8AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 3 25.50 -6.9AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 10 25.39 -5.2AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.27 9 23.73 -5.7AHm4R pfF AMHpF ... ... ... 26.27 22.43 13 24.32 -4.9AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 3947 53.84 -9.6AmLorain ALN ... ... ...dd .52 .14 25 .17 -3.4AMidstrm AMID 1.65 15.1 ...dd 15.25 9.42 176 10.90 -18.4AmrRlty ARL ... ... ...dd 21.57 8.00 3 14.00 +8.9AmRenAs n ARA ... ... ... 24.07 9.91 129 14.62 -16.0AmShrd AMS ... ... 13 4.15 2.25 21 2.80 +7.8AmStsWtr AWR 1.02 1.8 30 60.00 46.62 271 55.67 -3.9AmTower AMT 3.08f 2.2 40 155.28 125.24 2565 138.91 -2.6ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 17.00 125 22.80 +16.0AmWtrWks AWK 1.82f 2.3 35 92.37 76.04 811 80.47 -12.0AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.8 35 48.37 39.41 184 43.14 -6.7Ameriprise AMP 3.60f 2.6 12 183.90 125.07 1116 139.66 -17.6AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 976 84.79 -7.7Ametek AME .36 .5 32 79.32 59.56 1569 75.61 +4.3AmiraNatF ANFI ... ... ... 7.05 1.62 792 2.96 -29.0Ampco AP ... ... ...dd 18.60 8.49 30 9.75 -21.4Amphenol APH .92f 1.0 36 93.62 72.35 1335 89.95 +2.4AmpioPhm AMPE ... ... ... 4.95 .38 387 1.84 -54.8AmpSrLn n YESR ... ... ... 28.57 23.85 24.59 +.8AmpDivOpt DIVO ... ... ... 30.56 25.82 1 28.92 -.3AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .69 66 1.13 +11.9Amrep AXR ... ... 9 7.71 6.44 7.14 +1.7Anadarko APC 1.00 1.4 81 72.70 39.96 2873 69.23 +29.1Anadrk 18 AEUA 3.75 11.3 ... 44.93 28.60 12 33.33 -3.8Andeavor ANDV 2.36 1.6 42 151.89 89.58 1247 146.80 +28.4AndeavLog ANDX 4.42f 10.0 22 55.21 40.66 499 44.07 -4.6Anf DvAlt n DALT ... ... ... 10.57 9.62 5 10.16 AnglogldA AU ... ... ... 12.00 8.02 4325 8.77 -13.9ABInBev BUD 3.19e 3.4 24 126.50 91.70 1965 95.14 -14.7Anixter AXE ... ... 14 88.85 56.25 103 64.10 -15.7Annaly NLY 1.20 11.5 12 12.73 9.95 11291 10.43 -12.3Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 9 25.36 -.5Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 31 25.21 -.6Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 57 23.96 -3.3Annaly pfF NLYpF ... ... ... 26.59 24.54 46 25.32 -1.9Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.50 14.85 244 19.31 -2.1AnteroMid AM 1.56f 5.0 24 35.10 24.20 658 31.06 +7.0AnteroRes AR 1.00 5.3 39 22.68 16.31 2199 18.87 -.7Anthem ANTM 3.00 1.3 15 267.95 179.40 1251 227.87 +1.3Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.9 11 6.35 4.55 391 5.05 -7.2Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 1 26.23 -.8Anwrth pfB ANHpB 1.56 6.0 ... 30.92 24.60 26.02 -5.2Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 9 25.15 Aon plc AON 1.60f 1.1 28 152.78 130.87 977 140.72 +5.0Apache APA 1.00 2.5 25 51.21 33.60 3290 39.25 -7.0AptInv AIV 1.52 3.7 24 46.72 37.97 937 41.31 -5.5AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 26.18 -4.5ApolloCRE ARI 1.84 9.8 11 19.26 17.56 1043 18.69 +1.3ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 6 25.55 -1.0ApolloGM APO 1.95e 6.0 11 37.35 25.61 411 32.29 -3.5ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 49 25.15 -4.3ApolG pfB APOpB 1.59 6.5 ... 25.04 24.25 118 24.57 -1.0ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 14 25.30 -3.0ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 72 16.58 +2.2ApolloTact AIF 1.20a 7.6 ...q 16.59 15.37 40 15.84 +.6AppHReit n APLE 1.20 6.3 30 20.19 16.72 1334 18.93 -3.0ApldIndlT AIT 1.20 1.7 19 75.40 54.00 195 71.80 +5.4Aptargrp ATR 1.28 1.4 27 96.39 79.97 115 93.92 +8.9sAptiv APTV .22 .2 19 99.50 70.51 921 100.13 +18.0AquaAm WTR .82 2.4 25 39.55 32.30 504 34.00 -13.3Aquantia n AQ ... ... ... 18.49 9.60 368 11.50 +1.5Acquavnt n WAAS ... ... ... 17.70 10.87 47 14.82 -4.5Aramark ARMK .42 1.1 20 46.09 36.29 980 39.14 -8.4ArborRT ABR 1.00f 10.7 7 9.60 7.88 734 9.33 +8.0Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 2 25.46 +.5ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.30 -1.0ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 0 26.09 -.4ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 1947 33.53 +3.8ArchCoal ARCH 1.60 1.9 8 102.61 60.13 590 85.47 -8.3ArchDan ADM 1.34 3.0 18 46.25 38.59 3532 44.23 +10.4Archrock AROC .48 4.1 32 13.01 8.25 3009 11.70 +11.4 Arconic ARNC .24 1.4 ...dd 31.17 16.66 4142 17.72 -35.0Arconic pf ARNCp 3.75 4.4 ... 92.00 84.56 86.00 +.2Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 37 10.80 6.95 492 7.70 -25.6ArcusBio n RCUS ... ... ... 19.67 13.26 198 15.85 -7.8tArdaugh n ARD .56 3.3 ... 23.72 17.09 72 17.08 -19.1ArdmoreSh ASC ... ... ...dd 9.05 6.40 276 8.15 +1.9AresCmcl ACRE 1.12f 8.1 12 13.98 11.96 65 13.89 +7.7AresDyCr ARDC 1.40 8.6 ...q 16.73 15.48 59 16.27 -.9AresMgmt ARES 1.18e 5.4 14 25.95 17.25 192 21.85 +9.3AresMg pfA ARESpA 1.75 6.4 ... 27.43 25.31 19 27.14 +2.4Argan AGX 1.25e ... 7 69.95 36.30 140 39.65 -11.9ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 8 25.17 -.4ArgoGpInt ARGO 1.08b 1.7 13 65.90 48.83 86 62.65 +16.9AristaNetw ANET ... ... 55 311.67 141.78 1300 274.75 +16.6ArkInnova ARKK ... ... ...q 45.35 27.70 275 45.09 +21.6ArkIndInno ARKQ ... ... ...q 37.14 27.57 26 35.05 +6.4ArkGenom ARKG ... ... ...q 30.51 20.89 138 29.59 +20.8sArkWebX.O ARKW .94p .7 ...q 55.63 32.60 186 56.07 +21.7Ark 3dPr n PRNT ... ... ... 27.21 22.65 15 25.45 +4.4Ark IsrTc n IZRL ... ... ... 22.04 19.16 7 20.99 +3.1ArlingAst AI 2.20 19.1 6 15.03 9.90 646 11.50 -2.4ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 0 24.40 -.1ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 5 23.65 -2.5ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 0 24.50 -1.8ArmadaHof AHH .80 5.6 19 16.00 12.67 263 14.37 -7.5ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 5 25.44 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 7 24.98 -.2ArmourR rs ARR 2.72 11.8 6 27.60 21.40 371 23.06 -10.3ArmsFloor AFI ... ... 66 18.65 12.03 134 13.78 -18.6ArmstrWld AWI ... ... 15 64.60 43.40 295 62.70 +3.6ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 15 17.71 -1.6ArrowEl ARW ... ... 11 87.26 72.31 376 76.74 -4.6ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.3 22 41.45 29.00 189 32.70 -17.2AskanoG g AKG ... ... ... 1.66 .43 593 1.21 +71.4AsburyA ABG ... ... 10 76.40 49.10 160 72.25 +12.9AshfordHT AHT .48 6.5 ...dd 7.57 5.42 573 7.39 +9.8Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 3 25.94 +3.0AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 7 23.59 -7.1AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 21 23.50 -6.4AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 14 23.74 -6.6AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 18 23.67 -5.7Ashford AINC ... ... 20 109.82 47.03 14 77.71 -16.4sAshland ASH .90m 1.1 44 79.68 59.80 412 80.00 +12.4AsiaPc APB .61e 2.0 ...q 15.71 12.27 7 14.68 +1.8AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 11 5.09 +4.3AspenIns AHL .96 2.2 ...dd 52.40 34.80 826 43.50 +7.1Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 30 26.11 -4.3AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 44 24.71 -4.2AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 13 25.94 -4.6AsscBc pf D ASBpD ... ... ... 26.65 24.08 6 24.91 -4.1AsscdBanc ASB .60 2.1 19 28.30 20.95 1439 27.95 +10.0AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 17 38.35 +12.5Assurant AIZ 2.24 2.4 37 106.99 84.34 594 94.28 -6.5AssuredG AGO .64 1.8 7 45.73 32.97 532 35.93 +6.1AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 12 25.78 -.9AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 12 25.75 -1.5AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 4 25.00 -.2AsteriasBio AST ... ... ...dd 3.75 1.20 105 1.65 -26.7AstraZen s AZN 1.37e 3.8 9 37.30 28.43 1537 36.47 +5.1AtHomGr n HOME ... ... 58 37.83 20.07 914 36.03 +18.6Atento SA ATTO .34p ... 14 12.90 6.68 109 7.60 -25.1Athene n ATH ... ... ... 55.22 43.96 2106 45.28 -12.4AtkoreInt n ATRK ... ... ... 24.48 15.05 504 21.64 +.9AtlPwr g AT .12 ... ...dd 2.60 1.80 527 2.15 -8.5ATMOS ATO 1.94f 2.2 16 93.56 76.46 404 87.39 +1.7AurynRs n AUG ... ... ... 3.00 1.21 55 1.26 -23.2AutoNatn AN ... ... 12 62.02 38.59 524 47.53 -7.4Autohome ATHM ... ... 20 119.50 43.39 525 117.87 +82.3sAutoliv ALV 2.32 1.5 25 154.53 104.56 815 157.62 +24.0AutoZone AZO ... ... 14 797.89 491.13 231 654.14 -8.0Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 11 2.16 +8.0AvalonBay AVB 5.88 3.5 22 197.76 152.65 812 166.90 -6.5Avangrid n AGR 1.73 3.4 39 54.55 43.13 289 51.54 +1.9AvayaHl n AVYA ... ... 20 23.76 19.08 609 23.04 +15.2AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.1 27 123.67 83.52 467 107.16 -6.7Avianca AVH .18e 2.4 ... 9.76 6.40 259 7.44 -7.3AvinoSG g ASM ... ... ... 1.89 1.14 51 1.30 -3.0Avista AVA 1.49f 2.8 29 52.87 41.21 605 52.64 +2.2Avon AVP ... ... 17 3.89 1.62 5639 1.65 -23.3Axalta AXTA ... ... ... 38.20 27.77 861 31.41 -2.9AXIS Cap AXS 1.56 2.7 ...dd 66.44 47.43 360 57.39 +14.2AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 28 24.80 -1.7AxisCap pfE AXSpE ... ... ... 25.85 23.39 113 24.89 -1.1Azul n AZUL ... ... ... 35.05 19.71 825 20.06 -15.8AzurePwr n AZRE ... ... ... 18.10 12.53 18 14.79 +4.2B -B&G Foods BGS 1.90f 6.8 8 41.00 22.00 645 28.10 -20.1B2gold g BTG ... ... 68 3.30 2.31 1585 2.72 -12.3BB&T Cp BBT 1.50a 2.8 16 56.31 43.00 2590 53.32 +7.2BB&T pfD BBTpD ... ... ... 25.79 24.87 42 25.70 +.9BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 69 25.57 +1.2BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 23 25.15 +.5BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 31 25.24 +.3BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 33 26.30 -2.6BBVABFrn BFR .25e 1.5 ... 27.45 14.11 887 16.74 -33.6BBX Cap n BBX .03 .3 11 10.17 5.87 238 9.15 +14.8BCE g BCE 3.02 ... ... 49.06 41.01 685 42.07 -12.4BG Staffing BGSF 1.20f 6.2 23 22.49 14.26 61 19.42 +21.8BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 9 25.65 -1.0BHP BillLt BHP 1.66e 3.3 ... 52.14 33.42 1687 50.56 +9.9BHPBil plc BBL 1.66e 3.6 ... 47.92 28.73 843 46.49 +15.4BP MidPt n BPMP ... ... ... 23.00 16.83 268 21.90 +6.5BP PLC BP 2.38 5.1 25 47.83 33.90 5538 46.29 +10.1BP Pru BPT 3.60e 12.9 5 31.80 18.65 185 27.90 +38.8BRF SA BRFS ... ... ... 15.50 5.55 7640 6.49 -42.4BRT BRT .80f 6.3 11 13.99 7.36 17 12.75 +8.1BT Grp s BT .99e 7.2 ... 21.16 13.53 837 13.82 -24.1BWX Tech BWXT .64f 1.0 34 72.18 45.79 661 67.17 +11.0B&W Ent n BW ... ... ...dd 12.06 1.61 1353 2.53 -55.5BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 104 18.76 -3.2BadgerMtr s BMI .52 1.2 39 52.10 39.10 79 44.40 -7.1BakHuGE n BHGE .72f 2.1 ...cc 38.59 25.53 5589 33.61 +6.2BallCorp s BLL .40 1.1 19 43.24 35.60 2600 36.65 -3.2Ballanty BTN ... ... ...dd 7.35 3.95 6 5.50 +18.3BanColum CIB 1.27e 2.7 ... 51.38 36.38 297 47.52 +19.8BancCalif BANC .52 2.6 15 23.40 17.10 359 19.95 -3.4BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 15 26.11 -.5BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 25.97 -1.7BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 7 25.88 -2.5BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 2387 6.91 -18.7tBcoBrades s BBDO .02r .4 ... 11.90 6.89 3 6.81 -19.2BcoBrad s BBD .06a .8 ... 11.98 7.12 19659 7.58 -18.7BcoLatin BLX 1.54 5.7 13 30.50 25.51 105 27.11 +.8BcoMacro BMA ... ... 31 136.10 69.95 572 82.51 -28.8BcoSantSA SAN .21e 3.9 ... 7.57 5.25 6833 5.51 -15.7BcoSBrasil BSBR .29e 3.2 6 12.11 7.18 2195 9.18 -5.1BcSanChile BSAC .85e 2.6 ... 35.09 24.26 297 32.24 +3.1BcoChile BCH 2.12e 2.2 ... 106.50 74.23 22 94.89 -1.7BcpSouth BXS .56 1.6 ... 35.55 27.20 434 34.40 +9.4Bcp NJ BKJ .24 1.4 28 18.55 15.15 1 17.50 -4.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 9 22.02 +1.2BkofAm BAC .48 1.6 17 33.05 22.73 46991 29.12 -1.4BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 26 25.83 -.6BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 10 23.97 +2.6BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 46 25.38 -1.8BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 22 24.20 +1.6BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 25.70 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1274.90 -3.3BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 114 26.13 -3.8BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 49 26.63 -1.4BkAm wtA BAC/WS/A ... ... ... 19.88 10.68 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 83 26.10 -4.0BkAm pfC BACpC ... ... ... 27.83 25.41 81 26.17 -4.6BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 16 23.32 -.8BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 19 22.41 +3.7BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 4 22.40 +3.5Bk of But n NTB 1.28 2.7 ... 49.36 31.36 123 47.81 +31.7BkHawaii BOH 2.40f 2.8 20 89.09 74.72 166 87.20 +1.8BkMont g BMO 3.84e ... ... 84.71 68.93 309 77.69 -2.9BkNYMel BK .96 1.7 14 58.99 48.97 5018 55.59 +3.2BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 38 25.34 +.8BkNova g BNS 3.28f ... 9 66.78 57.64 929 58.85 -8.8How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1723 Declined 1142 New Highs 172 New Lows 50 Vol. (in mil.) 3,452 Pvs. Volume 3,353 1,997 2,098 1781 990 246 39 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 DJFMAM 24,240 24,660 25,080 Dow Jones industrialsClose: 24,799.98 Change: -13.71 (-0.1%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJFMAM 7,320 7,500 7,680 Nasdaq compositeClose: 7,637.86 Change: 31.40 (0.4%) 10 DAYSDOW 24838.78 24710.82 24799.98 -13.71 -0.06% s s t +0.33% DOW Trans. 10836.17 10685.96 10769.97 -44.07 -0.41% s s s +1.49% DOW Util. 680.75 672.43 674.46 -4.99 -0.73% t t s -6.76% NYSE Comp. 12677.95 12623.42 12658.70 -15.21 -0.12% s s t -1.17% NASDAQ 7644.48 7602.38 7637.86 +31.40 +0.41% s s s +10.64% S&P 500 2752.61 2739.51 2748.80 +1.93 +0.07% s s s +2.81% S&P 400 1975.19 1964.66 1974.34 +6.14 +0.31% s s s +3.88% Wilshire 5000 28727.90 28597.32 28700.72 +46.46 +0.16% s s s +3.26% Russell 2000 1664.69 1652.76 1664.63 +11.26 +0.68% s s s +8.41% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, June 6, 2018

PAGE 68

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

PAGE 69

CurEuro FXE ... ... ...q 120.65 107.60 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 122.75 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 73.30 76.11 -3.0CurrChina FXCH ... ... ... 78.37 71.99 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 70.72 73.59 +.4CurtisWrt CW .60 .5 27 143.38 89.63 228 128.45 +5.4Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.73 -6.1CushTRet rs SRV 1.08 9.0 ...q 13.05 10.00 16 12.06 +1.0CushngRen SZC 1.64 9.3 ...q 21.30 15.35 42 17.69 -12.9CushRoy rs SRF .48 5.2 ...q 10.10 7.81 9 9.24 -1.3CustomBcp CUBI ... ... 11 33.85 24.75 127 31.01 +19.3CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 25.08 -2.5CustBc p C CUBIpC .57p ... ... 27.32 26.05 1 26.38 -.6CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.10 -2.1CustBc pfE CUBIpE ... ... ... 27.15 25.35 3 26.00 -2.1CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.85 -1.4CynergT n CTEK ... ... ... 5.45 2.70 17 3.84 -5.2CypressEn CELP .84 12.5 12 8.30 5.50 7 6.72 +12.0D -DCP Mid DCP 3.12 7.6 58 42.79 29.70 706 41.10 +13.1DCT IndlTr DCT 1.44 2.2 32 67.15 52.06 798 66.83 +13.7DDR Corp rs DDR ... ... 10 43.47 15.14 3310 15.90 DDR pfJ DDRpJ 1.63 6.9 ... 25.55 21.38 9 23.57 -6.2DDR pfK DDRpK 1.56 6.8 ... 25.98 21.04 16 22.99 -10.4DDR Cp pfA DDRpA ... ... ... 27.09 22.40 27 24.23 -7.9DGSE DGSE ... ... ...dd 1.74 .70 32 .73 -21.6DHI Grp DHX ... ... 8 3.25 1.25 712 2.95 +55.3DHT Hldgs DHT .20e 4.7 33 4.44 3.27 1140 4.26 +18.7DNP Selct DNP .78 7.1 ...q 11.57 9.71 269 10.91 +1.0DR Horton DHI .50 1.2 16 53.32 33.27 2956 41.99 -17.8Drdgold DRD .03e 1.1 ... 4.11 2.23 47 2.67 -18.1DSW Inc DSW 1.00 4.0 26 26.45 15.14 2507 24.75 +15.6DTE DTE 3.53 3.6 18 116.74 97.66 1066 99.29 -9.3DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 7 24.81 -1.1DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 26 25.21 -1.0DTE En27 n DTW 1.31 5.2 ... 25.75 23.34 100 25.00 -2.7DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 14 26.54 -.9DTE En un DTV ... ... ... 58.42 48.68 157 50.95 -5.6DTF TxF DTF .84 6.3 ...q 14.86 13.03 2 13.25 -5.7DXC Tch n DXC .76f .9 ... 93.28 63.58 2002 83.94 +2.3DanaInc DAN .24 1.0 18 35.27 20.93 893 23.06 -28.0Danaher DHR .64 .6 26 104.82 78.97 1962 102.09 +10.0Danaos DAC ... ... 1 3.20 1.05 22 1.35 -6.9DaqoNEn DQ ... ... 5 72.50 19.00 1962 42.19 -29.0Darden DRI 2.52 2.8 19 100.11 76.27 1090 89.26 -7.0DarlingIng DAR ... ... 24 19.50 15.44 1007 18.70 +3.1DaVita Inc DVA ... ... 17 80.71 52.51 1185 67.39 -6.7Daxor DXR .15 2.2 ... 21.66 3.40 17 6.86 +50.0DeanFoods DF .36 3.8 12 18.71 8.14 1307 9.54 -17.5sDeckrsOut DECK ... ... ...cc 117.78 61.37 891 119.28 +48.6Deere DE 2.76f 1.8 31 175.26 112.87 1872 154.45 -1.3DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 23 11.74 -3.2DelaCO VCF .72 5.0 ...q 16.50 14.00 5 14.48 -6.7sDelaDvInc DDF .62 5.5 ...q 11.46 10.18 136 11.42 +6.4DelaNatl VFL .72 5.7 ...q 13.94 12.25 3 12.55 -5.4DelaMN2 VMM .63 5.0 ...q 15.06 12.39 16 12.59 -6.5DelekLogis DKL 3.00f 10.5 14 35.54 26.60 32 28.65 -9.6Delek DK 1.00f 1.7 42 61.57 20.65 4218 58.33 +66.9DellTch n DVMT ... ... ...dd 92.40 60.77 2047 86.65 +6.6DelphiTc n DLPH .68 1.3 30 60.39 45.66 368 51.94 -1.0DeltaAir DAL 1.22 2.2 11 60.50 44.59 4958 54.67 -2.4DeltaAprl DLA ... ... ...cc 23.47 16.90 21 19.28 -4.6Dltsh SPX n DMRL ... ... ... 59.02 49.16 3 54.62 +.6Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 54.80 +1.4sDlt SP600 n DMRS ... ... ... 57.48 47.73 1 57.69 +6.3DltshInt n DMRI ... ... ... 56.65 49.79 0 53.46 +.9Deluxe DLX 1.20 1.8 13 78.87 65.85 260 67.32 -12.4DenburyR DNR ... ... ...dd 4.75 .92 10537 4.24 +91.9DenisnM g DNN ... ... ...dd .64 .38 2349 .53 -3.3Despg.cm n DESP ... ... ... 36.56 22.26 439 22.97 -16.4DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 5909 11.03 -42.0DBDogs22 DOD ... ... ... 30.43 18.80 1 22.21 -13.0DBWMTR WMW ... ... ... 32.46 26.75 30.69 +2.3DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 175 25.12 -1.3DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.17 249 25.77 -1.4DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.89 -23.9DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 8.96 1 10.40 +3.4tDB AgriSh ADZ ... ... ...q 34.80 33.40 0 21.13 -39.3DB AgriDL DAG ... ... ...q 3.81 2.60 6 2.84 -.7DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.83 +1.6DBGoldDL DGP ... ... ...q 29.42 21.65 10 24.40 -2.4DBGoldDS DZZ ... ... ...q 6.29 4.88 18 5.52 +3.0DBGlbHY23 FIEG ... ... ...q 184.00 135.81 151.54 -11.4Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 44 8.78 -.8Deut Muni KTF .84 7.6 ...q 13.64 10.94 71 11.12 -6.6Deut StInc KST .66a 5.4 ...q 12.66 12.11 0 12.31 -1.0Deut StMu KSM .84 7.7 ...q 12.80 10.70 18 10.96 -7.0DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 16 24.24 +.6DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1269 32.15 +1.2DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 12.06 +.3DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 9 28.23 -.8Deu HYBd n HYLB ... ... ... 51.56 48.68 202 49.31 -2.2Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.96 -.2DeuBrcIn n IGVT ... ... ... 50.12 48.32 1 49.01 +.3DbXR1KECo DEUS ... ... ...q 33.87 28.87 124 32.57 +1.6DeutEmCo DEMG ... ... ... 30.95 26.30 1 27.35 -5.2DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 313 43.64 -1.0DbXDvxEU DEEF ... ... ...q 31.76 26.99 5 30.02 Deut 300Ch ASHX .74p ... ...q 24.14 19.80 20.87 -5.5DbxItalyHE DBIT .22p ... ...q 26.39 22.95 23.31 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 25.17 1 25.69 -4.0DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 10 24.05 -2.7DbxNikk400 JPN ... ... ...q 31.67 25.97 19 29.56 +.8Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 11 26.45 -2.6DBX EMBd EMIH .99e 4.0 ...q 25.69 24.06 0 24.52 -2.3DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 1 23.84 -2.4DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 21 22.83 -.8DBXChiSC ASHS ... ... ...q 37.50 30.65 2 32.83 -5.8DBXHrvChi CN .30e .8 ...q 42.41 30.63 3 38.86 +4.1DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 6 31.01 -1.2DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 77 27.93 +.5DBXAsiaPH DBAP .74e 2.5 ...q 31.53 26.24 29.68 +4.5DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 874 28.95 +1.9DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 25.86 687 30.04 -3.2DevonE DVN .24 .6 25 45.16 28.80 10997 39.32 -5.0ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5sDiageo DEO 3.20e 2.2 ... 148.37 117.73 409 147.00 +.7DiamOffsh DO .50 2.7 31 20.98 10.06 885 18.76 +.9DiamRk DRH .50 3.9 17 12.99 9.87 2671 12.68 +12.3sDianaShip DSX ... ... ...dd 4.73 3.07 459 4.75 +16.7DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.18 6 24.85 +.2DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 3 25.55 -.5DicksSptg DKS .90 2.4 13 41.71 23.88 2529 37.18 +29.4Diebold DBD .40 3.3 13 28.50 11.43 911 12.05 -26.3DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 127.23 96.56 883 108.21 -5.0DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 21 25.42 -.3DigtlR pfH DLRpH 1.84 7.0 ... 27.95 25.93 13 26.22 -1.7DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 9 23.81 -5.1DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 18 26.33 -4.3sDillards DDS .40 .4 11 88.51 49.91 943 91.59 +52.5Dillard38 DDT 1.88 7.3 ... 26.40 25.13 14 25.81 -.2DineEquity DIN 2.52m 4.0 4 81.78 36.71 312 63.04 +24.3DiploPhm DPLO ... ... 73 27.78 14.23 578 24.78 +23.5Dir SilMBl n SHNY ... ... ... 12.28 7.00 10 7.91 -16.9DirBrCm n COM ... ... ... 26.10 23.23 2 25.31 +3.1DirChInt n CWEB ... ... ... 69.08 41.71 60 59.10 +15.7Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 1 23.65 -9.9DirxAero n DFEN ... ... ... 58.00 25.75 45 51.36 +15.4DrxTrnBl n TPOR ... ... ... 43.11 23.47 11 33.82 -2.0DxEmMkt n EMBU ... ... ... 26.61 20.84 21.47 -16.9Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 14 22.03 -20.0DirxInds n DUSL ... ... ... 44.53 25.95 4 33.85 -7.9tDirxMex n MEXX ... ... ... 33.36 13.80 47 13.10 -36.4DrxRBkBr rs WDRW ... ... ...q 56.13 20.16 2 21.37 -30.2DxRsaBr rs RUSS ... ... ...q 44.39 14.43 40 18.64 -19.0tDxSOXBr rs SOXS ... ... ...q 33.69 9.15 2437 9.06 -45.1DxGBull rs NUGT ... ... ...q 44.03 21.25 4143 25.23 -20.4DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 7765 14.12 -20.5DirSPX Br SPDN ... ... ... 34.16 28.53 45 29.52 -3.6DxGlMBr rs JDST ... ... ...q 79.16 40.90 582 49.60 -3.3DirSPBear s SPXS ... ... ...q 42.18 24.22 1980 25.65 -14.4Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.12 +3.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 5 37.32 +3.7DxChiABear CHAD ... ... ...q 38.47 27.67 1 31.36 +.7DrxNGBear rs GASX ... ... ...q 47.19 16.50 27 21.02 -10.4DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 5118 7.07 -40.4DrxRBkBull DPST ... ... ...q 95.94 43.51 11 88.29 +21.4DirDGlBr rs DUST ... ... ...q 35.88 19.01 3428 23.86 +.7DxSPXBll s SPUU ... ... ...q 57.21 40.57 2 51.99 +4.9DxEuFnBl EUFL ... ... ... 65.95 35.63 0 37.46 -21.1DirGlMin n MELT ... ... ... 28.00 23.20 24.48 sDirSCBll s SMLL .27e .5 ...q 57.67 39.39 2 58.10 +13.5Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 19.12 +1.7DrNsd100 rs QQQE ... ... ...q 47.40 39.20 26 45.70 +5.8sDrxDlySCB LLSC .10p ... ...q 40.01 31.20 2 40.43 +13.8Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.41 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 65 44.07 -12.7DiEurBll3x EURL .14e .4 ...q 47.12 29.48 16 35.29 -7.3DrxEMBll rs EDC ... ... ...q 168.70 81.25 121 110.89 -11.8Dir MLPHi ZMLP 1.60m 10.3 ...q 17.94 13.61 10 15.58 -2.6DxLatBll s LBJ ... ... ...q 49.13 21.06 77 21.73 -32.7DirTotBBr SAGG ... ... ...q 32.31 30.87 0 31.94 +2.6DxBrzBull s BRZU ... ... ...q 65.25 22.75 2972 23.01 -42.9DxBiotBll rs LABU ... ... ...q 116.54 47.47 818 102.56 +31.7DxIndiBll rs INDL ... ... ...q 120.64 69.14 27 74.84 -26.7DxNGBll rs GASL ... ... ...q 31.99 14.60 146 20.78 -18.2DrDevMBr DPK ... ... ...q 16.44 10.08 4 12.08 -1.9DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1416 35.93 +18.4DxREBear DRV ... ... ...q 15.62 9.81 104 10.63 +1.5Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.90 +4.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 2 74.44 -3.5DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 15.20 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 76.00 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 42.01 8 52.28 -16.1tDxSCBear rs TZA ... ... ...q 18.57 9.22 7036 9.06 -26.2DxFnBr rs FAZ ... ... ...q 18.00 9.71 1015 10.57 -9.6Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 30 60.09 -34.9Dx30TBear TMV ... ... ...q 22.45 17.07 919 20.04 +13.7DxFnBull s FAS ... ... ...q 82.80 46.48 1210 66.60 -2.6DxBiotBea rs LABD ... ... ...q 97.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 12 42.08 +1.4DxMCBr rs MIDZ ... ... ...q 19.74 11.37 0 11.37 -15.5DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 20.50 96 27.35 -7.9DxHcrBll s CURE ... ... ...q 63.45 37.96 91 45.44 -2.5DxTcBull s TECL ... ... ...q 149.65 69.95 203 148.23 +32.1DxRetlBll s RETL ... ... ...q 45.73 21.33 24 41.80 +16.0DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 622 182.99 +32.7Dir30TrBul s TMF ... ... ...q 23.46 16.93 328 18.62 -15.8Dir10TrBear TYO ... ... ...q 16.00 13.12 8 15.19 +8.0Dx10yTBull TYD ... ... ...q 47.36 38.20 1 40.14 -8.5DxMCBull s MIDU ... ... ...q 53.91 33.43 128 50.08 +7.9DrxREBull s DRN ... ... ...q 24.73 14.68 103 20.18 -11.6DirxChiBull YINN .38e 1.1 ...q 53.89 21.08 561 34.76 +2.2DirxDMBull DZK ... ... ...q 100.54 64.13 3 77.76 -5.7sDrxSCBull s TNA .41e .5 ...q 84.25 48.17 2393 85.79 +22.1DrxSPBull s SPXL ... ... ...q 54.49 33.37 2533 46.01 +3.8DirxEnBull ERX ... ... ...q 44.29 21.37 1582 37.42 +7.1Discover DFS 1.40 1.9 14 81.93 57.50 1601 74.48 -3.2Disney DIS 1.68f 1.7 14 113.18 96.20 5966 99.94 -7.0Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 41 12.41 -7.6DrReddy RDY .29e 1.0 ... 42.97 28.13 692 28.92 -23.0DocuSec rs DSS ... ... ...dd 3.16 .56 582 1.72 -4.4DolbyLab DLB .64 1.0 67 74.29 48.00 332 64.02 +3.3DollarGen DG 1.16f 1.2 16 105.82 65.97 3722 94.18 +1.3DomMidst DM 1.34f 10.2 9 34.85 12.55 840 13.05 -57.1DomEngy D 3.34 5.3 13 85.30 62.31 3496 62.77 -22.6DomRes un DCUD ... ... ... 53.58 43.00 93 43.26 -16.3DomRs76 n DRUA ... ... ... 25.94 23.04 111 25.05 -2.0sDominos DPZ 2.20f .8 44 257.43 166.74 805 262.63 +39.0Domtar g UFS 1.74 3.6 18 52.58 36.29 443 48.42 -2.2Donaldson DCI .76f 1.6 25 52.20 42.59 370 47.07 -3.8DonlleyRR rs RRD .56 8.8 7 12.99 6.15 1123 6.33 -31.9DonnlyFn n DFIN ... ... ... 23.75 15.22 292 15.55 -20.2DorianLPG LPG ... ... ...dd 8.73 6.20 194 7.99 -2.8DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 201 20.20 DblLOppCr DBL 2.00a 9.5 ...q 26.09 20.48 44 21.13 -4.8sDougDyn PLOW .96 2.0 34 47.55 30.15 79 47.55 +25.8DEmmett DEI 1.00 2.6 25 41.59 34.72 891 38.74 -5.7Dover DOV 1.88 2.4 20 109.06 75.74 1227 78.35 -22.4DoverDG DDE ... ... ...dd 2.40 .92 1608 1.87 +83.3DoverMot DVD .08f 3.8 10 2.45 1.80 6 2.10 +7.7DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 10343 67.89 -4.7DrPepSnap DPS 2.32 1.9 27 126.65 83.23 579 120.12 +23.8Dry Gl24 n DCF .22f 2.3 ... 10.05 9.11 22 9.25 -1.6DryHYSt DHF .35 11.0 ...q 3.57 3.12 211 3.16 -5.4DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 41 12.55 -3.5DryfMu DMF .54 6.7 ...q 10.00 7.93 42 8.09 -9.0DryStrt LEO .52 6.7 ...q 9.18 7.53 107 7.70 -10.9DrySM DSM .50 6.5 ...q 8.85 7.42 82 7.61 -11.0Dril-Quip DRQ ... ... ...dd 56.55 35.85 413 48.20 +1.0DriveShack DS .48 7.4 17 6.94 2.41 311 6.52 +17.9DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 0 25.66 -.2DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.15 +.1DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 5 25.30 -.6DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 85.05 -8.0DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 2 102.06 -5.8Ducomun DCO ... ... 20 35.55 25.06 26 34.41 +20.9Df&PGblUt DPG 1.40 9.5 ...q 17.24 13.50 92 14.69 -5.3DufPUC DUC .60 7.1 ...q 9.33 8.40 78 8.44 -4.6DukeEngy DUK 3.56 4.8 16 91.78 72.93 2492 74.75 -11.1DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 54 25.57 +.9DukeRlty DRE .80 2.8 23 30.14 24.30 2362 28.58 +5.0DunBrad DNB 2.09 1.6 19 130.95 101.17 408 129.38 +9.3Dycom DY ... ... 22 123.99 73.95 409 92.73 -16.8Dynagas DLNG 1.69 20.9 ... 15.94 7.51 66 8.07 -25.7Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 2 25.94 -.3Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.1 15 7.41 6.02 288 6.49 -7.4Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.58 +.3Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 17 24.47 -1.2E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 9 20.34 -2.0ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 7.9 ...q 26.25 19.00 23.41 -2.8E-TrAlerInf MLPI 1.88e 8.0 ...q 27.18 20.31 266 23.64 -2.3ETBbgCmd DJCI ... ... ...q 16.92 14.33 2 16.47 +2.7ETrAlerian AMU 1.45e 8.5 ...q 19.18 14.59 77 17.04 -1.6E-TrFood FUD ... ... ...q 19.82 17.55 18.34 +1.9E-TrcEngy UBN ... ... ...q 10.00 5.67 10 9.14 +17.4E-TrcIMet UBM ... ... ...q 22.54 13.55 2 18.78 +10.1E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.6 ...q 20.09 13.13 62 15.57 -5.3E-TrcCmci UCI ... ... ...q 16.37 12.85 4 16.07 +4.4E-TrcSilv USV ... ... ...q 22.76 19.91 0 20.72 -4.7E-TrcGld UBG ... ... ...q 35.00 31.00 33.16 +.4E-TrLvstk UBC ... ... ...q 21.19 16.05 18.09 -8.6ECA MTrI ECT .33e 16.3 5 2.55 1.45 21 2.00 -7.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 459 18.70 -16.2EMCOR EME .32 .4 24 85.08 62.15 196 78.43 -4.1EMX Roy g EMX ... ... ... 1.34 .67 60 1.15 +38.4ENI E 1.29e 3.6 ...dd 40.15 29.44 128 36.09 +8.7EOG Rescs EOG .74f .6 ...dd 128.03 81.99 3702 116.58 +8.0EP Energy EPE ... ... ...dd 4.58 1.27 892 2.69 +14.0EPAM Sys EPAM ... ... 73 131.75 77.96 384 127.05 +18.3EPR Prop EPR 3.84 6.2 16 75.55 51.87 394 61.80 -5.6EPR pfC EPRpC 1.44 5.5 ... 29.73 23.38 5 26.29 -2.3EPR pfE EPRpE 2.25 6.4 ... 37.59 33.48 34.91 -5.3EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 16 23.25 -7.1EQT Corp EQT .12 .2 ...dd 67.84 43.70 2139 50.73 -10.9EQT GP n EQGP 1.03e 4.1 13 31.77 21.05 141 25.24 -6.2EQT Mid EQM 4.26f 7.3 11 78.75 50.89 389 58.30 -20.2ETF SITRis RISE ... ... ...q 25.18 22.59 1 24.68 +3.9ETF JrSil SILJ ... ... ...q 13.81 9.79 37 11.11 -2.1ETF Cyber HACK ... ... ...q 38.33 28.38 374 38.28 +21.0ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 sETF MobP IPAY ... ... ...q 39.15 29.19 63 39.25 +12.5ETF M AlH MJ ... ... ... 39.72 26.02 412 31.11 +6.4sETF M Vid GAMR ... ... ... 53.86 39.99 39 54.26 +13.2ETF Drone IFLY ... ... ... 38.00 33.54 7 35.66 -4.6sETF AIPw n AIEQ ... ... ... 28.05 24.03 69 28.11 +8.6ETF MgT ef WSKY ... ... ... 35.50 31.34 6 32.97 -3.6Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 sBlStIsrTc n ITEQ ... ... ... 34.81 30.11 12 35.23 +11.4ETF Clim ETHO ... ... ...q 37.25 30.23 1 35.92 +5.7sETFAlpAlt ALFA ... ... ...q 47.39 39.39 1 47.98 +12.1ChngFnDvr CHGX ... ... ... 20.37 18.02 19.13 +2.1ETF EmM n EEMD ... ... ... 28.41 24.44 24.83 -5.0ETF spx H n SPDV ... ... ... 28.19 25.00 5 26.92 +2.9ETF AptF n FTVA ... ... ... 30.36 24.74 30 27.74 +2.2ETF GOP n MAGA ... ... ... 29.82 24.92 5 27.58 -1.2NtDUSEq ef MXDU ... ... ... 28.40 25.93 27.64 -2.6NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.33 -4.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.76 -5.3ETF RvCp n RVRS ... ... ... 16.76 14.84 12 16.16 +1.6ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.32 -3.5ETFDeepV DVP .66e 1.8 ...q 36.90 27.30 15 36.60 +11.6GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.86 -1.1ETF OCIO n OCIO ... ... ... 27.81 25.44 26.80 +.1ETF Seren ICAN ... ... ... 28.54 25.35 1 28.26 +4.1PremisCap TCTL ... ... ... 31.57 27.65 2 30.07 +.3AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 34.89 27.21 42 35.03 +15.5EtfAlphacln ALFI ... ... ...q 26.95 22.64 1 25.80 +3.4EtfUSGblJ JETS ... ... ...q 34.75 27.69 108 30.46 -6.4ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 3 32.62 -2.3EtfInfcMLP AMZA 2.08 26.7 ...q 10.33 6.55 845 7.79 -9.5ETF BioPr n BBP ... ... ... 45.18 37.33 1 43.40 +7.0ETF ClinT n BBC ... ... ... 36.25 25.88 15 34.74 +22.2InfrCpPfd PFFR ... ... ... 26.27 23.61 6 24.68 -1.5EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 16 24.34 -3.5EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 23.83 1 24.09 -8.1Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 24.96 -2.0ETF PrMtl GLTR ... ... ...q 68.06 59.21 20 63.59 -2.2ETFS Com BCI ... ... ... 25.95 18.58 42 25.03 +2.2ETFS Comd BCD ... ... ... 27.60 23.25 2 27.02 +4.9ETFS EnCm BEF ... ... ... 29.22 22.55 1 27.92 +10.0ETFSGold SGOL ... ... ...q 132.10 117.19 762 125.35 -.6ETF Pall PALL ... ... ...q 107.47 79.11 11 94.40 -7.0ETF Plat PPLT ... ... ...q 97.94 83.35 60 85.67 -3.2EagleCGr GRF .50e 2.4 ...q 8.59 7.11 2 7.50 -5.5EagleGrInc EGIF 1.31 8.5 ...q 17.32 14.83 21 15.36 -7.4EagleMat EXP .40 .4 26 122.49 86.51 194 109.04 -3.8EaglePtCr ECC .80 4.4 ... 21.60 17.28 149 18.12 -3.7EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 66 25.22 -2.4EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.23 -.3EagleP27 n ECCY ... ... ... 26.75 24.80 2 25.50 +.4Earthstone ESTE ... ... ...dd 12.17 7.85 194 8.29 -22.0EastGvP n DEA 1.04 5.1 30 22.32 19.03 365 20.30 -4.9EstANG wd NGT/WD ... ... ... sEastgrp EGP 2.56 2.7 33 95.97 77.74 233 95.05 +7.5EastChem EMN 2.24 2.1 14 112.45 81.39 767 106.37 +14.8EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 244 5.45 +75.8Eaton ETN 2.64f 3.3 18 89.85 69.82 4641 79.45 +.6EatVn 22 n EFL ... ... ... 10.09 9.08 27 9.50 +2.8EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 39 9.80 -2.0EV CAMu EVM .68 6.6 ...q 12.89 10.15 44 10.39 -9.7EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 6 10.83 -5.8EVCAMu CEV .71 6.2 ...q 13.01 11.23 23 11.46 -5.8EatnVan EV 1.24f 2.3 20 60.95 45.06 604 55.02 -2.4EV EnEq EOI 1.04 6.6 ...q 15.88 12.94 92 15.81 +9.0EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 161 17.52 +15.1EV FltRt EFT .91 6.2 ...q 15.33 14.03 115 14.82 +3.4EVFltRtIP EFF 1.13 6.7 ...q 17.15 15.93 17 16.75 +2.7EV LtdDur EVV 1.22 9.6 ...q 14.29 12.67 415 12.68 -7.1EV MAMu MAB .65 5.1 ...q 16.00 12.35 12 12.81 -3.0 EVMAMu MMV .69 5.5 ...q 14.04 12.26 1 12.45 -5.0EV MIMu MIW .71 5.4 ...q 14.39 12.52 0 13.11 -2.6EVMIMu EMI .71 5.5 ...q 14.52 12.04 1 12.89 +.4EVMuniBd EIM .77 6.5 ...q 12.99 11.60 71 11.78 -5.8EVMuni2 EIV .70 5.8 ...q 12.95 11.47 20 11.95 -2.9EVMunTT ETX .85 4.4 ...q 21.20 18.81 45 19.37 -6.5EV MuIT EVN .85 7.1 ...q 13.13 11.39 156 11.91 -4.0EV NMuOp EOT 1.03 5.1 ...q 23.54 20.02 31 20.37 -9.6EV NJMu EMJ .75 6.4 ...q 13.52 11.51 4 11.77 -5.3EVNJMu EVJ .73 6.5 ...q 12.95 10.99 5 11.25 -4.2EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.81 -6.5EV NYMu ENX .72 6.4 ...q 13.34 11.01 39 11.29 -8.4EVNYMu EVY .74 6.1 ...q 13.56 11.84 6 12.18 -4.2EV OHMu EIO .70 6.0 ...q 14.70 11.35 1 11.62 -8.5EVOHMu EVO .73 5.9 ...q 14.10 12.10 2 12.40 -4.8EV PAMu EIP .77 6.4 ...q 13.35 11.62 6 12.10 -2.7EVPAMu EVP .73 6.4 ...q 12.66 11.23 3 11.40 -6.5EVRiskMgd ETJ 1.12 11.8 ...q 9.92 8.74 229 9.45 -1.9EV SrFlt EFR .95 6.5 ...q 15.06 14.01 81 14.54 +.7EV SrInc EVF .42 6.4 ...q 6.87 6.31 104 6.57 +.8EVShDur EVG 1.08 8.2 ...q 14.64 13.08 21 13.14 -8.4EVTxABdO EXD 1.16 12.6 ...q 11.98 9.12 127 9.21 -10.1EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 139 23.09 -.8EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 142 17.16 -1.0EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 68 25.19 -.8EV TxDiver ETY 1.01 8.2 ...q 12.62 10.17 303 12.40 +1.7EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 946 9.44 +.6EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 66 16.08 -3.9EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 167 11.78 -1.2EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 177 15.45 +.5EclipseRs ECR ... ... 22 3.10 1.23 779 1.55 -35.4Ecolab ECL 1.64 1.1 31 150.46 125.74 1115 144.61 +7.8Ecopetrol EC .16e .7 ... 23.34 8.60 721 21.58 +47.5Edenor EDN ... ... ... 63.29 28.88 102 45.94 -7.6Edgewell EPC ... ... 11 78.04 39.50 471 44.45 -25.2EdisonInt EIX 2.42f 4.0 14 83.38 57.63 1746 60.60 -4.2EducRltTr EDR 1.56 4.1 30 40.84 30.07 1004 38.42 +10.0EdwLfSci s EW ... ... 47 143.76 100.20 981 141.86 +25.9eHiCarSvc EHIC ... ... ... 13.43 8.89 233 13.25 +14.58x8 Inc EGHT ... ... ...dd 23.05 10.30 626 19.00 +34.8ElPasoEl EE 1.44f 2.5 24 61.15 48.05 190 57.35 +3.6ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.70 -2.2EldorGld g EGO .02e ... 12 2.93 .80 4728 1.15 -19.6Electrmed ELMD ... ... 18 7.96 4.60 18 4.75 -21.7ElevCr n ELVT ... ... ... 9.48 5.90 338 7.72 +2.5EliLilly LLY 2.25 2.7 80 89.09 73.69 3658 84.82 +.4Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 75 114.95 79.71 420 107.93 +20.7EllingtnF EFC 1.76 11.1 12 16.83 14.12 27 15.91 +9.6EllingtRM EARN 1.48 13.0 14 15.74 10.23 81 11.36 -5.6Ellomay ELLO ... ... ... 11.09 7.50 8.11 -9.9EllswthFd ECF .80e 8.5 ...q 9.88 8.81 19 9.43 +.2Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 2 24.13 -4.0eMagin EMAN ... ... ...dd 2.80 1.23 65 1.60 -3.0EAndinA AKO/A .68e 3.0 ... 28.25 22.07 0 23.00 -13.2EAndinB AKO/B .74e 2.8 ... 31.80 23.90 5 26.52 -9.4Embraer ERJ .13e .6 ... 28.55 17.90 771 23.23 -2.9EmerExp n EEX .29f 1.4 ... 24.56 18.19 104 21.20 +4.2EmergeES EMES 2.68m ... ...dd 10.81 5.65 405 7.81 +8.6EmergBio EBS ... ... 30 55.91 31.06 339 52.87 +13.8EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 28 74.45 57.47 4009 72.67 +4.3EmerR hs MSN ... ... ...dd 1.89 1.07 28 1.46 EmpOPES ESBA .34 2.0 ... 21.53 15.17 5 17.08 -17.4EmpOP60 OGCP .34 2.0 ... 21.30 15.28 2 17.16 -15.8EmpOP250 FISK .34 2.0 ... 21.17 15.88 17.00 -16.7EmpStRTr ESRT .34 2.0 44 21.66 15.94 1251 17.15 -16.5EmployH EIG .80 2.0 14 50.45 38.35 79 40.05 -9.8tEElChile EOCC 1.07e 5.0 ... 29.41 21.47 30 21.49 -20.1EnLinkLP ENLK 1.56 8.8 ... 18.58 12.75 1058 17.77 +15.6sEnableMid ENBL 1.27 7.6 18 17.41 12.89 1137 16.80 +18.1EnbrdgEM EEQ 1.40t ... ...dd 16.39 8.38 472 9.58 -28.5EnbrdgEPt EEP 1.40 13.8 12 16.72 8.89 1116 10.12 -26.7Enbridge ENB 2.68 ... ... 42.31 29.00 3801 31.50 -19.5EnCana g ECA .06 .5 21 14.31 8.01 10497 12.15 -8.9sEncompHlth EHC 1.00 1.5 25 65.87 42.21 525 66.55 +34.7HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 46 3.24 1.94 890 2.77 +15.9EnduroRT NDRO 1.55e 50.0 8 4.41 2.29 322 3.10 -1.6EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 71.97 46.16 1883 61.46 +6.8Energizer n ENR 1.16 1.9 21 64.00 40.64 672 59.61 +24.2Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 1044 2.08 +16.2EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 1870 17.61 +2.0EngyTrfPt ETP 2.26 11.6 19 21.68 15.06 2976 19.48 +8.7EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 868 12.45 +27.2EnersisAm ENIA .21e 2.2 ... 12.11 9.21 1219 9.69 -13.2EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.1 ... 6.57 5.03 177 5.38 -5.3EnerSys ENS .70 .9 29 81.48 61.33 139 80.17 +15.1Engility EGL ... ... ...cc 35.63 21.19 67 32.18 +13.4EnLinkLLC ENLC 1.05f 5.9 15 20.00 13.80 388 17.80 +1.1Ennis Inc EBF .80 4.3 14 21.50 16.10 55 18.65 -10.1EnovaIntl ENVA ... ... 20 35.35 11.15 328 34.80 +128.9EnPro NPO .96f 1.3 42 94.79 66.01 107 73.73 -21.2ENSCO ESV .04 .6 ...dd 7.60 4.10 8641 6.56 +11.0Enservco ENSV ... ... ... 1.50 .28 151 1.20 +86.3EnSync ESNC ... ... ... .65 .31 80 .34 -13.4tEntercom ETM .36 5.6 8 12.43 6.65 3726 6.40 -40.7EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 28 24.86 -1.1EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 3 23.81 -4.5EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 11 24.52 -2.8Entergy ETR 3.56 4.6 34 87.85 71.95 1227 77.71 -4.5EntLA 66 ELC 1.22 4.9 ... 25.17 23.08 32 24.86 +.2EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 4 25.21 +.4EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 24.15 -2.7EntMS FtM EMP ... ... ... 25.49 23.18 35 24.91 -1.0EntgyNO n ENO ... ... ... 26.99 24.25 10 25.85 +.9EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 5 24.49 -1.9EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 3 26.26 -.9sEntProdPt EPD 1.71f 5.8 22 29.51 23.10 3613 29.50 +11.3Entravisn EVC .20 4.9 41 7.90 3.90 392 4.10 -42.7EntrResc EGI ... ... ... .69 .34 17 .43 -29.5Envestnet ENV ... ... 45 60.28 36.85 189 54.95 +10.2EnviroStr EVI .20e ... 82 43.10 21.30 4 39.95 -.1EnvisnHl n EVHC ... ... ...dd 64.00 23.79 3068 43.21 +25.0Enviva n EVA 2.50f 8.2 ...cc 31.95 25.01 38 30.40 +9.9EnzoBio ENZ ... ... ...dd 12.04 5.35 56 6.51 -20.1Equifax EFX 1.56 1.3 20 147.02 89.59 814 117.52 -.3EquityCmw EQC ... ... 31 32.35 27.96 616 31.03 +1.7EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 8 25.65 -2.6EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4sEqtyLfPrp ELS 2.20 2.4 28 92.82 79.78 420 91.63 +2.9EqtyRsd EQR 2.16 3.4 31 70.46 54.97 2020 64.02 +.4EquusTR EQS ... ... 30q 2.54 2.18 8 2.40 EraGroup ERA ... ... 13 13.36 8.00 35 13.00 +20.9Eros Intl EROS ... ... ...dd 16.90 6.65 419 14.10 +46.1EscoTech ESE .32 .6 19 66.80 50.30 68 57.55 -4.5Espey ESP 1.00 3.4 59 29.97 21.07 0 29.00 +21.0Essent ESNT ... ... 8 50.08 32.73 604 35.24 -18.8EssexPT ESS 7.44f 3.1 28 270.04 214.03 495 240.92 -.2EsteeLdr EL 1.52 1.0 50 153.88 93.45 1630 148.70 +16.9Esterline ESL ... ... 17 101.50 67.15 86 73.50 -1.6EtfSilver SIVR ... ... ...q 17.70 14.92 47 16.05 -2.8EthanAl ETH .76 3.1 17 33.13 21.50 308 24.60 -14.0Etrac2xMtg MORL 3.31e 21.3 ...q 19.50 12.50 169 15.56 -11.8Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 0 70.20 -4.1Etr2xHomb HOML ... ... ...q 70.00 33.82 49.53 -17.7EtrCrdOil n OILX ... ... ... 42.14 25.90 6 37.94 +16.4EtHiDLwV HDLV 2.57e 10.4 ... 33.35 23.58 6 24.72 -23.2Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 56.83 +4.8Etr2xCEFd CEFL 2.88 18.1 ...q 18.98 15.40 106 15.92 -12.1EtrcDvsHi DVHL 2.85e 14.7 ...q 22.47 17.57 10 19.35 -4.3EtrWFxEn LMLP 1.90e 11.5 ... 19.00 14.10 46 16.48 +4.7EtracReit LRET 2.00e 8.4 ...q 27.57 19.32 1 23.78 -9.6UBS VlHdg XIVH ... ... ... 82.84 11.86 5 15.67 -79.7VelShSP46 BSWN ... ... ... 24.95 9.02 0 10.58 -40.8UBS VlVIX LSVX ... ... ... 33.40 12.32 15.07 -50.8Etr EnhGl FIHD ... ... ... 191.45 145.40 49 161.87 -5.9FI EnhEu n FIEE ... ... ... 202.02 151.77 3 165.75 -6.6Etr SP MLP MLPZ .06p ... ... 51.00 31.45 40.49 -5.6Etr MLP In MLPQ .08p ... ... 51.75 25.63 6 34.41 -8.7EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.00 -1.7EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 16.21 +8.0EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.92 -4.5Etr2xLevLg LBDC 2.89e 18.7 ...q 20.30 13.65 2 15.48 -5.0EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 16 15.46 -12.7EtrSCHiDv SMHD 3.06e 16.3 ...q 21.90 14.27 40 18.75 -4.5Euronav n EURN 2.41e ... ...dd 9.65 6.90 447 9.40 +1.6EuroEqFd EEA .17e 1.8 ...q 10.88 9.02 7 9.63 -2.4EvansBc EVBN .92f 2.0 19 47.98 37.80 14 46.90 +11.9Evercore EVR 2.00f 1.8 25 111.85 69.55 504 108.30 +20.3EverestRe RE 5.20f 2.3 25 277.17 208.81 167 226.52 +2.4Evergy EVRG 1.60 2.9 24 57.44 47.06 2831 54.25 +2.7EveriHldgs EVRI ... ... ...dd 8.99 6.08 1533 8.25 +9.4tEversrceE ES 2.02 3.7 18 66.15 55.31 1445 54.99 -13.0Evertec EVTC .40 1.8 18 22.25 12.60 592 22.25 +63.0EvolentH n EVH ... ... ...dd 27.25 10.30 872 21.40 +74.0EvolPetrol EPM .40 4.0 21 10.25 6.35 426 9.90 +44.5EvoquaWt n AQUA ... ... ...cc 25.36 18.05 847 19.44 -18.0ExantasCap XAN .20 2.0 ...dd 11.38 8.51 119 9.97 +6.4ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.96 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.24 43 18.41 -5.5ExTrRobo ROBO .07e .2 ...q 46.20 33.79 453 42.29 +2.3RxVlmxWk VMAX ... ... ... 31.03 2.69 1 19.18 +56.7Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.89 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 28.04 +4.3ExTTactUS HTUS ... ... ...q 29.30 24.04 11 27.13 ETF IndExp TETF ... ... ... 21.64 16.10 4 20.85 +9.5RxVlmxInF VMIN ... ... ... 46.55 2.37 70 3.23 -90.6ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 33.09 +1.3ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 101 38.87 +2.1Exelon EXC 1.38f 3.4 11 42.67 35.37 4926 40.43 +2.6Express EXPR ... ... 33 11.34 5.28 3926 10.09 -.6sExtendStay STAY .88f 4.0 46 21.39 16.27 2720 21.90 +15.3Exterran n EXTN ... ... ...cc 33.69 23.29 246 27.28 -13.2sExtraSpce EXR 3.44f 3.5 24 98.95 73.70 1063 97.67 +11.7ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 11814 80.68 -3.5F -FB Finl n FBK .06p ... 17 45.43 32.84 82 41.78 -.5FBL Fn FFG 1.84 2.3 19 81.80 59.75 13 81.60 +17.2FCB Fin FCB ... ... 23 62.15 39.90 246 61.30 +20.7FGL Hldg n FG ... ... ... 11.94 8.20 539 8.31 -17.5FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 836 88.27 -6.8FNBCp PA FNB .48 3.5 14 14.92 12.02 4338 13.60 -1.6FNB FL pfE FNBpE ... ... ... 31.65 27.64 7 27.95 -4.4FTFQAntiB BTAL ... ... ...q 20.69 18.31 19.22 -.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, June 6, 2018

PAGE 70

FTFQMom MOM ... ... ...q 26.26 22.36 25.79 +7.3FTFQuSize SIZ ... ... ...q 21.94 19.25 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.85 -4.0FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 2 29.34 -2.2FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 11 24.19 -5.0FQFO USDv OUSA .20e ... ... 33.39 28.98 40 30.85 -3.3FS Invest FSIC .76 9.8 9 9.40 6.95 778 7.75 +5.4FTE Net n FTNW ... ... ... 26.25 14.10 25 19.85 +20.3sFTI Cnslt FCN ... ... 28 63.57 31.65 275 64.19 +49.4tFTS Intl n FTSI ... ... ... 22.60 17.29 388 17.32 -11.7Fabrinet FN ... ... 13 47.02 24.02 398 36.51 +27.2FactsetR FDS 2.56 1.2 26 217.36 155.09 193 204.81 +6.3sFairIsaac FICO .08 ... 49 190.69 131.35 167 191.77 +25.2FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 3.9 ...dd 5.69 3.01 2007 5.15 -7.7Farmland FPI .51 5.9 79 9.89 7.15 210 8.64 -.5Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.60 20 25.05 -2.8FedExCp FDX 2.00 .8 15 274.66 203.13 914 252.00 +1.0FedAgric AGM 2.32 2.5 ... 95.97 62.72 37 93.03 +18.9FdAgricA AGM/A 2.32 2.7 26 87.20 61.00 0 86.25 +18.6FAgMt pfA AGMpA 1.47 5.7 ... 26.88 24.75 1 25.78 +2.6FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 4 26.18 -.6FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 1 26.03 -6.4FedRlty FRT 4.00 3.3 21 135.59 106.41 368 119.46 -10.1FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 28 23.47 -6.8FedSignl FSS .28 1.1 29 24.86 16.28 182 24.45 +21.7tFedInvst FII 1.08f 4.5 9 36.76 24.00 1194 24.11 -33.2FedPMu FMN .88 6.5 ...q 15.07 13.19 30 13.47 -4.1Ferrari n RACE ... ... ... 141.56 84.38 435 136.49 +30.2Ferrellgs FGP .40 10.4 ...dd 5.75 2.87 275 3.85 -10.0Ferro FOE ... ... 17 25.50 17.37 621 20.87 -11.5FiatChrys FCAU ... ... ... 24.95 10.46 3354 20.98 +17.6FibriaCelu FBR .09e .5 ... 22.05 9.56 1492 19.20 +30.6FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.13 19 48.40 -5.0FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 13 49.33 -1.6FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 91 48.82 -2.8FidCnsDis FDIS .40e .9 ...q 42.99 34.66 121 42.44 +8.5FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 60 30.19 -12.0FidEnergy FENY .53e 2.5 ...q 22.21 17.01 197 21.04 +4.9FidFinan FNCL .60e 1.5 ...q 43.90 34.85 214 40.59 -.4FidHlthCre FHLC .70e 1.7 ...q 44.44 37.09 104 41.35 +3.4FidIndls FIDU .56e 1.4 ...q 41.28 34.01 68 38.66 -.1Fid Val n FVAL ... ... ... 35.18 28.89 23 33.33 +1.4Fid Qual n FQAL ... ... ... 34.02 28.40 17 32.94 +3.6sFidInfoTch FTEC .42e .7 ...q 57.11 42.32 458 57.36 +14.8sFid Moment FDMO ... ... ... 33.84 27.70 47 33.87 +8.3Fid LowVol FDLO ... ... ... 32.45 27.57 16 31.35 +2.5Fid RisR n FDRR ... ... ... 32.71 27.94 57 31.03 +1.2Fid CoreD n FDVV ... ... ... 30.41 26.24 41 29.57 +3.1FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 189 24.05 -2.6FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 89 32.76 -5.1FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 33 28.20 -8.8FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 42 34.79 -.7FidlNatFn FNF 1.20f 3.2 14 42.52 30.56 846 36.95 -5.8FidNatInfo FIS 1.28 1.2 20 105.02 83.36 1118 104.76 +11.3FidClayOp FMO 1.72f 14.1 ...q 15.43 10.27 90 12.24 -6.9Fieldpt wt FPP/WS ... ... ... .16 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 24.92 25.15 58.com WUBA ... ... 98 89.90 40.02 797 83.53 +16.7FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 42.86 1145 51.68 -7.8FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 27 8.10 4.48 1504 7.95 +55.9FstCash FCFS .88f .9 36 94.90 55.25 248 94.60 +40.3sFstCwlth FCF .36f 2.2 23 16.10 12.07 346 16.07 +12.2sFstData n FDC ... ... 10 19.85 14.73 6749 19.71 +18.0FstHorizon FHN .48 2.6 16 20.86 15.84 3318 18.63 -6.8FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 3 25.41 +.8sFstInRT FR .87 2.6 22 33.68 27.61 787 33.56 +6.6FMajSilv g AG ... ... ...dd 8.73 4.93 1244 7.15 +6.1FstRepBk FRC .72 .7 ... 105.52 84.56 1233 100.50 +16.0FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 37 25.62 +.4FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 116 26.03 -.4FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 18 25.59 -.7FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 131 25.00 -1.6FtRpBk pfG FRCpG ... ... ... 27.05 24.09 36 25.34 -2.0FtTr 22 n FIV ... ... ... 10.10 9.02 110 9.38 +2.7FtTrGlob FAM .90 8.7 ...q 12.15 10.31 55 10.40 -10.2sFT MCGr FNY .15e .3 ...q 43.82 33.90 19 44.09 +12.5FT MCVal FNK .40e 1.1 ...q 37.68 32.17 3 36.28 FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 32.94 -3.1sFT SCGr FYC .04e .1 ...q 48.36 36.99 77 48.75 +14.7FT SCVal FYT .26e .7 ...q 38.64 32.07 7 38.38 +4.1FT MegaCp FMK .44e 1.3 ...q 36.82 29.65 3 34.94 +4.3FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.90 191 13.80 +.5sFTDJMic FDM .49e .9 ...q 51.23 41.86 17 51.58 +8.7FT DynEq FDEU 1.45 8.8 ...q 20.20 16.46 229 16.57 -11.4FtTEqCom ERM ... ... ... 23.64 20.17 22.23 -.6FtT EqTact TERM ... ... ... 23.62 19.41 2 22.29 -.3FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.07 740 19.25 -3.8FT HeitGl PRME ... ... ... 20.81 17.96 1 19.92 -.2FT EM Sl n RNEM ... ... ... 59.26 51.56 2 52.66 -3.4FT LgShEq FTLS .16e .4 ...q 41.72 35.71 27 39.77 +1.2FT PfInc n FPEI ... ... ... 21.03 19.12 47 19.17 -4.8FT VolIn n HDMV ... ... ... 36.34 32.75 3 34.23 -.3FT VolD n HUSV ... ... ... 23.72 21.53 12 22.81 -.7FTEgyInco FEN 2.32 10.0 ...q 28.00 21.34 71 23.09 -12.9FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 46 16.16 -9.3FtTrEnEq FFA .96 6.1 ...q 16.67 14.00 78 15.70 -3.0FTArcaBio FBT ... ... ...q 147.10 106.70 206 140.72 +13.0sFTDJInet FDN ... ... ...q 138.23 92.00 594 139.44 +26.9FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 433 22.11 -2.9FT ConDis FXD .30e .7 ...q 45.57 35.88 20 42.03 -.1FT ConStap FXG .75e 1.6 ...q 51.57 44.32 105 45.52 -6.5FT Engy FXN .33e 2.0 ...q 17.62 12.25 155 16.51 +6.7FT Fincl FXO .65e 2.0 ...q 32.92 28.10 170 32.08 +2.4FT HlthCr FXH ... ... ...q 76.92 63.96 17 74.27 +6.4FT IndPrd FXR .16e .4 ...q 42.74 34.52 64 40.52 -.2FT Matls FXZ .37e .8 ...q 46.43 37.58 76 43.88 +.1FT Tech FXL .13e .2 ...q 59.90 43.15 43 59.03 +15.0FT Utils FXU .67e 2.6 ...q 28.59 23.46 142 25.31 -2.7FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.61 62 25.80 -2.1FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 45.41 -.2FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 661 22.87 -6.9FT HiLgSh FSD 1.20 8.2 ...q 17.45 14.63 84 14.71 -10.5FT USIPO FPX .32e .4 ...q 74.54 58.86 123 72.32 +6.0FTChnd FNI .19e .5 ...q 43.90 34.22 10 40.68 +2.7FT Dow30 n EDOW ... ... ... 23.50 19.61 22.12 FT EngCn FLM .58e 1.0 ...q 63.91 52.97 0 58.09 -2.4FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 12 48.76 +.1FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.0 ...q 25.10 21.62 434 21.62 -11.3FT LCCore FEX .58e 1.0 ...q 62.82 52.42 142 60.46 +3.3sFT LCGr FTC .24e .4 ...q 67.59 54.23 52 67.72 +10.7FT LCVal FTA .82e 1.5 ...q 57.69 49.07 47 52.95 -3.1FT MLP&E FEI 1.42 10.9 ...q 16.50 11.68 103 13.03 -16.1FT MCCore FNX .51e .7 ...q 69.65 57.71 55 69.48 +5.7FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 99 28.64 -4.8FTFutStrt FMF ... ... ... 51.53 37.80 47.58 -.1FstTrMtg FMY 1.02 7.6 ...q 14.48 13.32 0 13.40 -5.8sFT MultCG FAD .20e .3 ...q 72.84 57.62 64 73.33 +11.7FT MultCV FAB .45e .8 ...q 59.34 50.58 9 56.28 -1.2FT MLPEn FPL 1.26 12.0 ...q 13.49 9.57 83 10.46 -11.8FT REIT FRI .39e 1.7 ...q 24.11 20.20 24 22.78 -2.1sFT SCCore FYX .38e .6 ...q 65.72 53.07 28 66.28 +8.4FTSpecFin FGB .70 11.6 ...q 7.57 5.65 26 6.05 -1.5FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.86 19 11.91 -6.9FTrVL100 FVL .05e .2 ...q 25.04 20.82 3 24.02 +2.7FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 956 30.16 -2.3FT EmOp FEO 1.40 9.5 ...q 17.42 14.50 22 14.70 -9.9FTrSenFlt FCT .72 5.6 ...q 13.58 12.62 88 12.91 +.5FirstEngy FE 1.44 4.2 7 35.56 28.72 4560 33.94 +10.8Fitbit n FIT ... ... ...dd 7.32 4.51 11556 6.25 +9.5500.com WBAI ... ... 87 23.22 8.96 165 20.00 +97.8FvPntHld n FPH ... ... ... 15.45 10.97 790 11.56 -18.0FlagstarB FBC ... ... 29 40.06 29.61 760 34.79 -7.0F&C DynPf DFP 1.92 8.3 ...q 28.36 22.78 60 23.08 -13.5FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 16 13.53 -9.7FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.65 25 10.79 -8.6FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 101 18.75 -8.4FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 41 19.34 -10.5Flanign BDL .25f 1.0 14 30.95 20.20 8 25.85 +9.6Fleetcor FLT ... ... 25 213.74 138.43 529 204.16 +6.1FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 13 115.08 +2.8FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 52.45 22 58.41 -2.2FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 218 34.64 +4.1Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 309 24.18 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 85 24.53 -1.7FlxCoreSl n BNDC ... ... ... 28.51 24.03 8 24.20 -3.4FlexEMTilt TLEH ... ... ...q 33.14 27.86 1 30.85 FlxDMTilt TLDH ... ... ...q 30.34 26.89 0 28.93 -.8FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 5 63.59 +1.3FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 15 46.01 -5.6FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 62.28 25 67.87 -1.9FlxIntDvDf IQDE 1.15e 4.8 ...q 27.04 23.83 4 24.17 -5.3FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 0 27.54 -3.6FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 77 25.61 -4.4FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 8 45.27 +2.6FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 5 44.60 +.9FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 306 46.35 +2.9FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 1 75.32 -.2FlexSolu FSI ... ... ...dd 2.11 1.33 16 1.64 -10.1Flor&Dec n FND ... ... 51 58.28 32.72 402 48.80 +.2Flotek FTK ... ... ...dd 9.98 3.05 1055 3.33 -28.5FlowrsFds FLO .72f 3.5 22 22.82 16.80 1553 20.53 +6.3Flowserve FLS .76 1.8 ...cc 49.15 37.51 2614 41.09 -2.5TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 1900 49.11 -4.9FlyLeasing FLY 1.00 6.9 12 14.97 11.54 43 14.59 +13.0tFEMSA FMX .74e .9 ... 103.82 81.34 467 81.15 -13.6sFootLockr FL 1.38 2.4 23 56.28 28.42 3767 57.06 +21.7FordM F .60a 5.1 6 13.48 10.14 30113 11.83 -5.3ForestCA FCE/A .72 3.5 16 26.30 19.24 754 20.35 -15.6Forestar FOR ... ... 15 26.39 15.35 73 23.55 +7.0ForsightEn FELP .13 ... ...dd 5.12 3.28 19 4.01 -8.2Fortis n FTS 1.70 5.4 ... 38.24 31.41 202 31.44 -14.3Fortive n FTV .28 .4 ... 80.31 62.05 857 74.30 +2.7FortTrInf n FTAI 1.32 7.5 ...dd 20.13 15.45 100 17.70 -11.2FortunaSlv FSM ... ... 23 6.08 4.03 473 5.54 +6.1FBHmSec FBHS .80 1.4 19 73.62 53.56 2748 57.92 -15.4ForumEn FET ... ... ...dd 17.97 10.05 799 13.80 -11.3FoundBld n FBM ... ... ... 16.40 11.03 132 15.54 +5.1FourCorP s FCPT 1.10 4.8 18 26.96 21.28 211 23.02 -10.4FourSeEd n FEDU 3.32 53.7 10 10.45 5.67 17 6.18 -31.3FrancoN g FNV .96f 1.4 68 86.06 66.19 518 70.84 -11.4FrankCov FC ... ... ...dd 31.20 17.35 42 28.25 +36.1FrankFn n FSB .40p ... 18 42.65 30.30 53 36.55 +7.2FrankLibInt FLQH ... ... ... 28.16 23.58 25.20 -.6FrankLibEm FLQE ... ... ... 35.59 29.67 16 31.94 -3.3FrankLibGl FLQD ... ... ... 30.47 27.37 1 27.81 -4.4FrankLbGlE FLQG ... ... ... 32.51 27.68 0 30.68 +.4FrnL LoV n FLLV ... ... ... 32.50 28.32 0 31.24 +3.1FrnkLInvGr FLCO ... ... ... 24.89 23.52 0 23.63 -4.6FrnL IntO n FLIO ... ... ... 31.52 26.84 5 28.82 -2.0 FrkL US Eq FLQL ... ... ... 30.33 25.55 6 29.61 +2.4FrankL Mun FLMB ... ... ... 25.38 24.31 24.31 -3.1FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 28.74 24.17 28.74 +9.7FrkL USMid FLQM ... ... ... 29.28 24.87 0 28.70 +2.5FrankRes BEN .92f 2.7 11 47.65 31.67 1978 33.78 -22.0FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.4 10 11.74 7.08 460 8.20 -23.6FrkLtdDur FTF .74 6.8 ...q 12.13 10.91 147 10.94 -7.5FrkUnv FT .47 7.2 ...q 7.39 6.58 32 6.62 -7.7FranksIntl FI .30 4.1 ... 9.15 4.93 749 7.36 +10.7FrptMcM FCX .20 1.1 11 20.25 11.12 14518 17.65 -6.9FresenMd FMS .51e 1.0 ... 57.94 44.88 194 50.57 -3.8FDelMnt FDP .60 1.3 19 52.64 43.02 123 44.80 -6.0FriedmInd FRD .08 1.3 ...dd 6.79 5.15 3 6.39 +12.5Frontlne rs FRO .60e ... ...dd 6.50 3.79 475 5.62 +22.4FullerHB FUL .62f 1.2 26 58.74 46.62 313 53.09 -1.4FutureFuel FF .24a 1.7 17 16.22 11.32 94 13.88 -1.5G -GAMCO s GBL .10f .4 ... 32.60 23.97 18 25.70 -13.3GATX GATX 1.76f 2.4 13 76.26 56.00 258 72.99 +17.4GATX 66 GMTA ... ... ... 27.00 22.81 19 25.59 -2.6GCP ApT n GCP ... ... 29 34.79 27.25 365 31.70 -.6GDL Fund GDL .64 6.9 ...q 10.35 9.13 17 9.30 -4.4GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 7216 20.39 -12.8GGP Inc pfA GGPpA 1.59 6.6 ... 25.85 23.80 45 24.17 -4.2GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 157 26.27 +1.2GMS Inc n GMS ... ... 15 39.98 27.21 448 29.22 -22.4tGNC GNC .80 26.2 3 10.95 3.06 3402 3.05 -17.3GP Strat GPX ... ... 25 31.25 19.00 74 19.10 -17.7GTT Comm GTT ... ... ...dd 62.32 28.30 498 49.30 +5.0GabCvInc GCV .48 7.6 ...q 6.68 4.91 45 6.28 +6.5GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.53 1 25.80 -2.6GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 135 22.58 -3.5GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 5 25.61 -2.0GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 2 25.74 -2.3GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 25.18 -.7GabelliET GAB .60 9.4 ...q 6.65 5.87 443 6.35 +2.6GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 1 25.67 -1.6GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 5 24.34 -1.4Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.35 -.7GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 9 24.73 -1.6GabGSmM GGZ ... ... ... 13.61 11.73 11 12.17 -4.5GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 0 25.47 -.1GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 5 18.48 -13.2GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.33 +.2GabGoAn n GGO ... ... ... 24.74 16.18 13 20.52 +13.7GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.2 ...q 10.97 9.12 81 9.94 -3.7GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 2 25.43 -1.5GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.84 -1.9GabMultT GGT .88e 9.3 ...q 10.09 8.42 67 9.42 +2.4GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 7 23.65 -5.8GabUtil GUT .60 10.3 ...q 7.20 5.68 220 5.81 -18.2GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 1 25.57 -.1GabUtil pfC GUTpC ... ... ... 26.19 24.54 5 25.24 -.8Gasa rs GFA ... ... ... 12.99 5.53 5 6.59 -47.8Gain Cap GCAP .24 2.9 13 13.26 5.66 299 8.25 -17.5Gallaghr AJG 1.64 2.5 25 72.77 56.20 535 66.40 +4.9GamGldNR GGN .84 16.3 ...q 5.77 4.80 313 5.15 -1.2GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 7 23.08 -7.0GamNRG&I GNT .84 13.2 ...q 7.23 6.00 25 6.37 -5.1GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 2 23.55 -5.8GameStop GME 1.52 10.4 ...dd 22.37 12.20 5690 14.60 -18.7Gannett n GCI .64 6.1 ...cc 12.38 7.94 2373 10.55 -9.0Gap GPS .97 3.1 15 35.68 21.02 10814 31.18 -7.8GardDnv n GDI ... ... ... 38.00 19.91 1661 32.38 -4.6Gartner IT ... ... 41 142.16 111.57 368 135.16 +9.8GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 213 24.05 -2.8GasLPt pfA GLOPpA ... ... ... 27.24 25.06 50 26.55 +1.7GasLog GLOG .56 3.1 36 22.55 13.55 202 17.95 -19.3GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.48 2 26.85 +.9GastarExp GST ... ... ...dd 1.39 .38 1148 .67 -36.4Gastar pfA GSTpA 2.16 14.4 ... 19.10 6.40 4 15.03 -16.1Gastar pfB GSTpB 2.69 15.4 ... 22.50 8.46 7 17.50 -7.3GatesInd n GTES ... ... 28 18.72 14.60 402 15.20 -15.9GazitGlobe GZT .37e 3.9 ... 11.00 9.01 6 9.50 -9.8GeeGroup JOB ... ... ...dd 5.62 2.00 6 2.48 -10.8GencoSh rs GNK ... ... ...dd 19.60 8.47 150 18.99 +42.6Generac GNRC ... ... 18 53.78 35.18 333 50.25 +1.5GAInv GAM 1.15e 1.0 ...q 36.59 32.20 28 34.85 +1.3GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 4 25.98 -2.3GnCable BGC .72 2.4 38 30.18 14.95 1710 30.00 +1.4GenDynam GD 3.72f 1.8 21 230.00 191.00 1659 201.10 -1.2GenElec GE .48 3.5 ...dd 29.47 12.73 68892 13.80 -21.0GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.6 11 60.69 41.01 6765 42.49 -28.3GenMoly GMO ... ... ...dd .51 .28 242 .42 +27.7GenMotors GM 1.52 3.5 ...dd 46.76 33.86 11890 43.41 +5.9GMot wtB GM/WSB ... ... ... 28.76 16.21 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 365 6.74 +1.8Gensco GCO ... ... 12 45.90 20.90 1105 40.95 +26.0GenesWyo GWR ... ... 26 84.40 63.70 357 78.29 -.6GenesisEn GEL 2.88f 12.6 56 32.59 18.42 399 22.91 +2.5sGenesisHlt GEN .24 9.6 ...dd 2.35 .60 2142 2.49 +226.3GenieEn n GNE .30 5.6 ... 8.01 3.82 39 5.37 +23.2GenieE pfA GNEpA .64 8.7 ... 7.94 6.85 14 7.34 -.1Genpact G .30 ... 20 34.79 26.83 608 30.71 -3.2GenuPrt GPC 2.88f 3.1 21 107.75 79.86 682 93.30 -1.8Genworth GNW ... ... 2 4.15 2.66 2937 3.59 +15.4GeoGrp s GEO 1.88 7.4 15 33.40 19.05 540 25.25 +7.0GeoPark GPRK ... ... ... 17.66 6.48 347 16.63 +67.8GaPw 77 n GPJA ... ... ... 26.14 23.01 44 24.94 -2.6Gerdau GGB .02e .5 ... 5.32 2.60 14724 4.24 +14.0GerNew GF 1.23e .4 ...q 21.49 15.85 18 18.93 -2.6GettyRlty GTY 1.28 4.8 15 29.89 22.68 140 26.83 -1.2GigCapit n GIG ... ... ... 10.22 9.60 0 9.86 +2.3GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 27.89 358 28.91 -10.5Glatfelter GLT .52 2.8 14 23.85 15.76 137 18.33 -14.0Glaukos n GKOS ... ... ... 44.76 23.08 301 38.24 +49.1GlaxoSKln GSK 2.89e 7.1 ... 44.45 34.52 1944 40.47 +14.1GblBrCopp BRSS .24 .7 12 36.50 27.50 40 32.05 -3.2GlbMed n GMRE .20p ... ...cc 10.25 6.34 79 8.96 +9.3GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 1 24.90 -1.7GlobNetL n GNL .94 4.8 32 22.85 15.55 547 19.66 -4.5GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.06 7 24.55 -4.4GlobPtrs GLP 1.85 10.6 ...dd 18.80 15.17 36 17.38 +4.0GlobPay s GPN .04 ... 39 118.94 87.30 1251 115.07 +14.8GlbShipLs GSL .40 28.4 ...dd 1.94 .97 28 1.41 +21.6GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 2 24.50 +2.4GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 2 22.07 -2.8GbXSpDvE SDEM .63e ... ...q 17.90 15.03 1 15.19 -6.7GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.56 +1.0GblXEffic EFFE .16p ... ...q 27.69 25.00 26.47 -.6GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 20 12.79 +7.6GblXColum GXG .41e 3.8 ...q 11.51 9.33 562 10.92 +9.0GblXEmFtr EMFM .40e 1.8 ...q 26.16 21.04 1 22.59 -5.8GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 77 13.14 -3.3GblXChMat CHIM .24e 1.1 ...q 24.12 16.22 0 21.27 +2.0GblXArg ARGT .09e .3 ...q 38.46 27.40 51 31.10 -11.9GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 75 24.69 -3.6GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 72 11.83 -2.7GblXGuru GURU .28e .9 ...q 31.88 26.57 4 31.45 +5.9GbXGreece GREK .13e 1.4 ...q 11.56 8.57 638 9.41 -8.5GblXChCon CHIQ .12e .6 ...q 19.96 14.43 68 19.49 +4.4GblX MLP MLPA .90e 9.5 ...q 11.14 8.14 1522 9.50 -3.7GblXFertil SOIL .25e 2.4 ...q 11.01 9.18 5 10.50 -.3GblXChiEn CHIE .41e 3.1 ...q 13.77 10.55 0 13.43 +18.2GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 179 20.86 -4.2GlbXChiFn CHIX .34e 1.8 ...q 21.04 15.10 15 18.69 +3.8GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.95 2 16.95 -.3GblXPakist PAK ... ... ...q 17.12 11.16 23 12.20 -1.5GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 0 15.51 +1.5GblXNorway NORW .83e 5.8 ...q 14.77 11.19 144 14.34 +9.2GblXScUS n SCIU ... ... ...q 32.53 28.49 44 31.69 +2.5GblXScEu n SCID ... ... ...q 29.75 26.22 27.81 +.3GblXScAs n SCIX ... ... ...q 27.08 24.06 26.11 +.8GblXScJp n SCIJ ... ... ... 33.72 28.85 31.22 -1.5GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 32 24.34 -2.2GbXNigeria NGE .31e 1.5 ...q 27.10 17.64 7 21.17 -2.5GbX US Inf PAVE ... ... ... 17.80 13.80 26 16.74 -.2GblFound n BOSS ... ... ... 20.72 15.50 0 19.61 +13.2GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 78 26.80 -2.0GlbXSilv rs SIL ... ... ...q 36.36 28.21 89 30.40 -6.9GlbXLith rs LIT ... ... ...q 41.21 28.71 244 33.90 -12.5GbX Gold rs GOEX ... ... ...q 25.21 20.08 6 22.81 -2.1GbXUran rs URA ... ... ...q 16.36 11.81 950 14.28 -5.1GlblScape GSB .06 1.5 22 5.51 3.27 55 3.90 +9.9Globalstar GSAT ... ... ...dd 2.30 .53 4144 .55 -58.3GlobantSA GLOB ... ... 55 55.74 34.82 195 53.72 +15.6GlobusMed GMED ... ... 47 56.86 27.79 477 56.49 +37.4Glowpoint GLOW ... ... ...dd .65 .15 52 .20 -44.7sGoDaddy n GDDY ... ... ...cc 73.91 40.59 1675 73.86 +46.9GolLinhs s GOL ... ... ... 14.48 4.40 687 7.06 -19.4GoldFLtd GFI .02e .5 ... 4.70 3.33 2897 3.65 -15.1GoldResrc GORO .02 .3 77 6.44 3.37 266 6.13 +39.3GoldStdV g GSV ... ... ... 2.07 1.25 391 1.53 -12.6Goldcrp g GG .24 1.7 19 15.55 11.64 2978 14.03 +9.9GoldenMin AUMN ... ... ... .68 .36 80 .39 -9.5GoldStr g GSS ... ... 6 .92 .56 633 .69 -22.1GldFld GV ... ... 11 6.38 3.60 40 4.40 -10.2GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 36 26.24 -1.0GS BDC n GSBD 1.80 8.8 11 23.25 18.78 86 20.51 -7.5GS ActbtInt GSIE ... ... ...q 32.48 27.37 90 30.37 +1.2GS ActEM GEM ... ... ...q 39.44 30.92 226 35.34 -1.3GS ActEur GSEU .60e ... ... 33.94 29.45 9 31.92 +.7GS ActJpn GSIY ... ... ... 36.02 29.67 12 34.23 +1.8GS US LgC GSEW ... ... ... 46.27 40.58 5 44.33 +2.0GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.35 -2.4GS CpBd n GIGB ... ... ... 50.44 47.73 7 48.01 -4.4GS ActLgC GSLC ... ... ...q 57.42 47.73 480 55.73 +4.4GS 0-1Yr n GBIL ... ... ... 105.09 99.91 224 100.09 +.1GS Indus n GVIP ... ... ... 57.97 47.20 12 55.81 +5.4sGS SCap n GSSC ... ... ... 47.02 39.39 2 47.28 +9.2GSCI37 GSC ... ... ...q 28.00 17.55 26.30 +9.7GoldmanS GS 3.20f 1.4 22 275.31 214.64 1984 228.34 -10.4GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 222 27.25 -4.6GoldS pfN GSpN ... ... ... 28.34 25.95 26 26.50 -4.8GoldS pfB GSpB 1.55 6.0 ... 26.90 25.20 18 25.93 +.2GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 21 23.35 +2.6GoldS pfA GSpA .96 4.2 ... 24.46 21.25 24 22.84 +1.3GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 161 22.77 +.8GS MLPEn GER .64 9.8 ...q 7.48 5.25 290 6.56 +6.7GS MLPInc GMZ 1.38 15.0 ... 10.33 7.55 148 9.19 +2.8GoodrPet n GDP ... ... ... 15.75 8.20 38 13.01 +19.2GormanR GRC .50 1.5 29 34.63 24.45 41 33.25 +6.5vjGrace GRA .96 1.3 21 77.37 58.48 1352 72.90 +3.9Graco s GGG .53 1.1 15 49.69 34.89 515 46.56 +3.0GrahamCp GHM .36 1.4 18 27.50 17.97 41 25.84 +23.5GrahamH s GHC 5.32f .9 22 625.45 536.90 13 583.15 +4.4Graingr GWW 5.44f 1.7 28 317.51 155.00 463 314.57 +33.2Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 17 25.70 -4.6 GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 2828 27.64 +3.7GranTrra g GTE ... ... ...dd 3.52 1.93 1482 3.22 +19.3GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 29 68.58 46.88 163 57.69 -9.0GranitPnt n GPMT 1.52f 8.2 56 19.30 16.15 167 18.51 +4.3GraniteRE GRP/U 2.30 ... ... 42.49 36.24 5 42.09 +7.7Gran Gld n BAR ... ... ... 142.87 123.68 7 129.54 -.6GranCom n COMB ... ... ... 27.39 24.80 7 26.76 +2.3GranSP n COMG ... ... ... 32.29 24.96 1 29.51 +6.6GrphTInt n EAF ... ... ... 20.01 14.44 1512 19.34 +24.8GraphPkg GPK .30 2.0 16 16.74 12.65 2266 14.77 -4.4GrayTelev GTN ... ... 6 17.80 10.70 757 10.90 -34.9tGrayTvA GTN/A ... ... 14 15.30 9.60 0 9.55 -33.4GrtAjax n AJX 1.20 9.1 8 15.40 12.27 31 13.13 -5.0GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.35 -.1GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 318 1.22 -5.4sGrtWstBcp GWB 1.00f 2.2 18 45.00 33.27 252 44.99 +13.0sGreenDot GDOT ... ... 39 74.23 37.81 275 74.87 +24.2sGreenTrH n GHG ... ... ...cc 21.16 10.75 313 20.89 +61.3GreenbCos GBX .92f 1.9 10 54.45 41.45 392 49.00 -8.1Greenhill GHL .20 .7 ...dd 28.55 13.80 480 26.90 +37.9Greif A GEF 1.68 2.8 20 65.60 47.97 156 61.06 +.8Greif B GEF/B 2.51e 3.9 20 71.95 52.50 17 63.70 -8.1Griffon GFF .28f 1.2 24 24.50 17.45 82 23.40 +15.0Group1 GPI 1.00 1.4 10 84.47 51.62 129 72.38 +2.0sGrubHub GRUB ... ... ...cc 112.41 41.35 1598 109.48 +52.5GAeroPac PAC 2.78e 3.4 ... 119.87 82.19 90 82.48 -19.7tGpoASur ASR 3.31e ... ... 229.45 157.45 41 154.91 -15.1GpoAvalAc AVAL .40 4.6 ... 9.51 7.86 143 8.73 +2.7GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 12 9.15 -2.1GpSuprvi n SUPV ... ... ... 33.85 16.36 1839 19.25 -34.3GpTelevisa TV ... ... ... 27.37 14.20 1421 16.86 -9.7GuangRy GSH .63e 2.1 ... 37.43 24.43 0 29.60 -11.4Guess GES .90 4.0 ...cc 26.15 11.12 1984 22.24 +31.8GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 30 21.52 -5.3Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.6 ...q 23.88 21.08 21 22.61 +3.1GuggChina YAO .54e 1.5 ...q 39.91 28.72 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 170.24 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 93.30 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 31.42 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.04 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.25 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 123.77 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.16 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 167.80 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 10.9 ...q 9.42 7.72 152 8.77 -1.5GugChinTc CQQQ .60e 1.0 ...q 67.24 45.25 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 18.16 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.40 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 25.00 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.94 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.28 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 30.01 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.04 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 55.37 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.40 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.27 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 46.69 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 59.71 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.15 46.41 -.2GugStrOp GOF 2.19 10.2 ...q 21.85 18.80 108 21.46 -.6sGuidewire GWRE ... ... ...dd 95.26 64.05 1067 93.92 +26.5GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.99 17.80 16 34.74 +21.9H -HCA Hldg HCA .35p ... 16 106.84 71.18 1396 104.25 +18.7HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 50 41.96 +40.3HCP Inc HCP 1.48 6.1 13 33.67 21.48 3888 24.19 -7.2HDFC Bk HDB .37e .4 ... 110.77 85.56 526 103.18 +1.5HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 0 25.65 -3.1HFF Inc HF 1.80e ... 15 51.74 32.32 270 34.88 -28.3HMG HMG ... ... ...dd 16.33 8.94 4 15.00 +20.1HNI Corp HNI 1.18f 3.2 18 43.42 31.16 149 37.21 -3.5HP Inc HPQ .56f 2.4 9 24.75 17.10 13297 23.42 +11.5HRG Grp HRG ... ... ...dd 19.19 9.42 3229 12.81 -24.4HSBC HSBC 1.50e 3.1 ... 55.89 43.24 819 48.72 -5.7HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 125 25.85 +.1HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3sHaemonet HAE ... ... 88 94.22 38.47 423 95.42 +64.3HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 5484 4.05 -46.5Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 8351 47.87 -2.0sHalyrdHlt HYH ... ... 29 56.88 37.76 516 58.50 +26.7HamBchBr HBB .34 1.2 ... 41.00 20.97 46 28.16 +9.6HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 26 39.10 -.6HanJS JHS .87e 6.5 ...q 15.12 12.97 37 13.38 -9.9HanJI JHI 1.45e 8.9 ...q 18.85 16.10 29 16.27 -7.0HanPrmDv PDT 1.08a 6.9 ...q 17.33 14.50 86 15.76 -8.0HanPfEq HPI 1.68 7.7 ...q 22.58 19.73 50 21.79 +1.7HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 45 20.91 -2.7HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 32 18.23 -2.8HanTxAdv HTD 1.45 6.4 ...q 26.23 21.00 98 22.55 -8.6Hanesbds s HBI .60 3.2 10 25.73 16.38 6860 18.85 -9.9HannArms HASI 1.32 7.2 33 25.28 17.33 313 18.27 -24.1HanoverIns THG 2.16 1.8 66 123.25 85.58 207 120.76 +11.7HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 30 25.48 +.6HarleyD HOG 1.48 3.6 13 56.95 39.34 1501 41.47 -18.5HarmonyG HMY .05 ... ... 2.53 1.56 8768 1.64 -12.3HarrisCorp HRS 2.28 1.5 27 170.54 107.78 575 152.95 +8.0sHarsco HSC .20m .8 67 25.55 14.95 560 25.95 +39.1HarteHk rs HHS ... ... ... 12.20 7.27 11 11.06 Hrt TotR n HTRB ... ... ... 40.25 38.76 39.03 -2.6HrtMuOp n HMOP ... ... ... 42.46 39.53 39.63 -1.3HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 75 29.45 +.6HartfdFn HIG 1.00 1.9 18 59.20 49.67 1543 52.47 -6.8HartfFn wt HIG/WS ... ... ... 53.33 45.21 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 143 20.95 -7.5HavertyA HVT/A .38a 1.8 16 27.10 18.00 1 21.00 -10.1HawaiiEl HE 1.24 3.7 23 38.72 31.71 548 33.66 -6.9Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 108 6.21 +4.4HlthcrRlty HR 1.20 4.4 44 36.25 26.09 1061 27.46 -14.5HlthcreTr HTA 1.22 4.7 50 32.84 24.06 2211 25.77 -14.2HeclaM HL .01e .3 ...dd 5.82 3.25 5288 3.73 -6.0HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.30 +4.3Heico s HEI ... ... ... 95.87 56.47 232 94.77 Heico A s HEI/A ... ... 60 78.65 48.12 66 77.55 HelixEn HLX ... ... 2 8.70 4.87 1228 7.59 +.7HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 1861 63.66 -1.5Hemisphrx rs HEB ... ... ... .74 .28 3756 .33 -3.5HennCap n HCAC ... ... ... 11.00 8.97 0 10.00 +2.0HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 8 10.75 +3.7Herbalif s HLF ... ... 23 56.75 30.36 1757 52.08 HercHld n HRI ... ... ... 72.99 35.10 112 55.53 -11.3HercTGC HTGC 1.24 10.1 12q 13.97 11.55 381 12.31 -6.2HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 3 25.27 -1.4HeritageIns HRTG .24 1.4 58 19.15 8.85 230 16.91 -6.2Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 4 24.34 -3.2sHersha rs HT 1.12 5.3 15 21.54 16.60 332 21.24 +22.1Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 13 23.21 -5.9Hersha pfE HTpE ... ... ... 26.40 22.66 28 23.25 -6.0Hershey HSY 2.62 2.9 20 115.82 89.10 1118 90.50 -20.3HertzGl HTZ ... ... ... 27.27 8.52 3350 14.77 -33.2Hess HES 1.33f 2.2 ...dd 65.89 37.25 2493 61.08 +28.7Hess pfA HESpA ... ... ... 73.70 48.24 30 69.25 +19.6HessMidP n HESM 1.33f 6.4 20 23.67 18.32 139 20.90 +5.5HP Ent n HPE .56f 3.5 13 19.48 12.70 18402 16.06 +11.8Hexcel HXL .50 .7 26 72.34 50.50 283 71.60 +15.8Hi-Crush HCLP 1.05e 8.1 14 14.85 7.25 1020 13.00 +21.5HighPtRs HPR ... ... ...dd 7.60 2.66 1382 6.31 +23.0HighlFlR n HFRO ... ... ... 16.60 15.00 87 15.82 +2.1HighwdPrp HIW 1.85 3.8 21 53.34 41.34 713 48.65 -4.4Hill Intl HIL ... ... ...dd 6.00 4.25 82 5.75 +5.5sHill-Rom HRC .80 .9 24 93.60 71.91 218 93.00 +10.3HillenInc HI .83 1.8 23 49.35 34.65 277 47.40 +6.0HillmCT pf HLMp 2.90 9.7 ... 36.95 26.41 17 29.94 -12.8HilltopH HTH .28 1.2 12 28.32 21.47 558 23.55 -7.0HilGrVa n HGV ... ... ... 47.75 32.20 851 40.33 -3.9Hilton HLT .60 .7 42 88.11 60.54 1911 83.07 +4.0HoeghLP HMLP 1.72 9.5 11 20.00 15.33 140 18.10 -2.9Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 41 25.65 -4.7HollyEngy HEP 2.62f 8.8 14 36.05 26.09 104 29.81 -8.2HollyFront HFC 1.32 1.7 19 83.28 25.10 4416 79.03 +54.3HomeDp HD 4.12 2.1 25 207.61 144.25 4231 191.94 +1.3Honda HMC .84e 2.6 ... 37.29 27.05 338 31.95 -6.3HonwllIntl HON 2.98 2.0 66 165.13 131.42 1686 149.87 -2.3Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 103 45.45 +3.1HorizGbl n HZN ... ... 30 19.26 5.13 276 6.24 -55.5HorizFn22 n HTFA ... ... ... 26.00 25.26 25.65 +1.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, June 6, 2018

PAGE 71

HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 2 50.30 HorGKWld KLDW ... ... ...q 35.73 30.14 21 34.88 +4.2HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.10 5 20.22 -5.5JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 3 22.76 +2.2Hormel s HRL .75 2.1 22 38.00 29.75 1454 36.21 -.5Hornbeck HOS ... ... ...dd 4.87 1.77 81 3.28 +5.5HostHotls HST 1.00a 4.6 18 22.47 17.26 5488 21.94 +10.5HoulihnL n HLI 1.08 2.2 20 52.81 33.79 235 49.36 +8.7HstnAEn HUSA ... ... ... 1.04 .22 233 .24 -26.4HovnanE HOV ... ... ...dd 3.41 1.65 1318 1.97 -41.2HHughes HHC ... ... 28 140.38 114.28 322 133.77 +1.9HuanPwr HNP 2.45e 8.4 ... 30.60 23.64 33 29.14 +16.6Hubbell HUBB 3.08 2.8 21 149.03 100.55 489 109.80 -18.9sHubSpot HUBS ... ... ...dd 130.05 63.00 862 132.00 +49.3HudBayM g HBM .02 ... 10 10.25 4.60 649 6.70 -23.9HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.8 29 36.14 28.25 983 35.81 +4.6HugotnR HGT .09e 12.3 2 1.95 .55 127 .73 -47.9Humana HUM 2.00f .7 25 299.85 223.40 397 293.94 +18.5HuntCoFn HCFT .40m 11.4 5 5.60 2.55 182 3.48 -13.0FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 6 40.41 +5.4HuntgtnEco HECO .47e .2 ...q 44.87 39.67 41.77 +.2HuntgtnIng HII 2.88 1.3 21 276.69 183.42 407 222.71 -5.5Huntsmn HUN .65 2.0 11 36.09 23.12 1693 32.15 -3.4Huya n HUYA ... ... ... 31.60 15.25 4523 29.72 +85.1sHyatt H .60 .7 39 84.66 54.38 641 83.54 +13.6HysterYale HY 1.21 1.8 18 93.90 62.62 45 67.45 -20.8I -IAMGld g IAG 1.52f 24.8 ...cc 7.25 4.80 2990 6.14 +5.3ICICI Bk IBN .16e 1.9 ... 11.26 7.89 10817 8.52 -12.4IDT Cp IDT 1.00f 18.9 ... 16.48 4.87 146 5.29 -50.1sIEC Elec IEC ... ... ...cc 5.66 3.42 72 5.57 +35.2ING ING .14e .9 ... 20.58 14.31 2643 14.77 -20.0ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 39 26.02 +1.9sING 6.375 ISF 1.59 6.1 ... 26.13 25.40 72 26.14 +1.7ION Geo rs IO ... ... ...dd 32.45 3.20 139 23.65 +19.7iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.83 -1.6IQ HdgMult QAI ... ... ...q 33.13 29.31 87 30.71 +.9IQ Hedge MCRO ... ... ...q 27.20 25.68 1 26.53 -.1IQ HdgLgS QLS ... ... ...q 24.53 20.55 22.09 +.9IQ Ch SC n CSML ... ... ... 29.58 23.89 84 29.34 +4.6IQ HdgEv QED ... ... ...q 22.00 20.70 0 21.34 +2.1IQ HiYlVl n HYLV ... ... ... 25.58 22.89 49 24.12 -4.1IQ CorePl n AGGP ... ... ... 20.27 18.67 152 19.09 -4.3IQ CoreBd n AGGE ... ... ... 19.86 18.22 18.61 -4.9IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 28 24.23 -.7IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 1 22.27 -1.4IQ 50HgEur HFXE ... ... ...q 21.45 19.05 8 20.14 -1.0IQ 50HIntl HFXI ... ... ...q 22.80 20.00 8 21.51 -.7IQ RealRtn CPI ... ... ...q 27.85 27.17 10 27.76 +1.2IQUSReSC ROOF 1.43e 5.5 ...q 27.88 22.60 16 26.19 -.5IQMrgArb MNA ... ... ...q 31.92 30.25 34 30.72 -1.1IQ AustSC KROO .88e 4.4 ...q 20.49 16.15 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.95 -2.8IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.16 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 8 28.12 -1.6IQVIA Hldg IQV ... ... 12 110.67 84.30 662 101.88 +4.1IRSA IRS ... ... ... 32.97 18.04 92 19.88 -32.8iShGold IAU ... ... ...q 13.11 11.61 11827 12.44 -.6iShGSCI GSG ... ... ...q 18.31 13.16 442 17.35 +6.6iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 2022 22.76 -1.8iSAstria EWO .37e 1.6 ...q 27.41 20.43 94 23.28 -5.5iShBelg EWK .51e 2.5 ...q 23.00 19.33 27 20.34 -3.2iShBrazil EWZ .67e 1.9 ...q 47.85 32.70 51297 34.97 -13.5iShCanada EWC .48e 1.7 ...q 30.60 25.92 2931 28.80 -2.8iShEMU EZU .86e 2.0 ...q 47.13 40.03 5868 43.20 -.4iSFrance EWQ .58e 1.8 ...q 33.73 28.51 1292 32.15 +3.0iShGerm EWG .60e 1.9 ...q 35.87 30.08 6992 32.00 -3.1iSh HK EWH .61e 2.3 ...q 26.93 23.03 17907 26.27 +3.3iSh SKor EWY .65e .9 ...q 79.07 65.76 4483 73.27 -2.2tiShMexico EWW .78e 1.8 ...q 57.82 44.28 5160 43.78 -11.2iShNeth EWN .66e 2.1 ...q 34.09 28.69 873 31.95 +.7iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 746 48.01 +.4iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 534 63.04 -9.9iShSpain EWP .99e 3.2 ...q 36.38 29.62 4169 30.93 -5.6iSSwedn EWD .76e 2.3 ...q 36.71 31.99 229 32.80 -3.2iShSwitz EWL .75e 2.2 ...q 37.84 33.16 1525 33.56 -5.7iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 353 31.24 -5.7iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.70 34 49.14 -2.6iShxUSH bt HYXU .92e 1.7 ...q 57.19 49.78 7 52.63 -3.4iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.36 11 48.42 -5.4iShEMkHY EMHY 3.98 8.5 ...q 51.12 46.33 45 46.68 -6.6iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 12 46.73 -6.7iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 55 41.79 -.1iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 20 10.60 -2.2iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 12 23.10 +7.2iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 5 29.54 +.6iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 15 89.63 +1.7iShEMktSC EEMS .89e 1.7 ...q 57.36 46.23 21 51.91 -2.3iShEMkBd LEMB .42e .9 ...q 50.78 45.55 35 45.63 -5.3iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 67 84.35 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 247 61.32 +.9iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 61 81.45 +2.1iShThai THD 1.88e 2.0 ...q 103.71 76.79 286 94.10 +1.7iShIsrael EIS .81e 1.5 ...q 55.29 46.67 5 52.72 +2.8iShChile ECH .71e 1.4 ...q 56.53 41.34 490 50.14 -3.9iShBRIC BKF .54e 1.2 ...q 50.94 36.83 52 45.29 +1.8iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 27 56.82 +2.5iShSilver SLV ... ... ...q 17.14 14.44 6567 15.52 -2.9iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 265 121.48 +2.4iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 10 102.95 -2.5iShAcwiMV HACV ... ... ...q 29.95 27.42 29.29 -1.6siShMrnLG JKE 1.20e .7 ...q 175.12 138.04 20 175.59 +12.2iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 10 157.00 -1.2iShBrazSC EWZS .40e 2.9 ...q 18.14 12.25 810 13.74 -15.7iShIntlPfd IPFF .96e 5.4 ...q 19.76 16.85 35 17.74 -4.9iShSPTUS s ITOT ... ... ...q 65.40 54.98 520 63.38 +3.7iShSTNtMu SUB .86 .8 ...q 106.40 104.31 62 104.81 -.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 15 111.03 -1.8iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 1208 112.00 -1.8iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 10884 48.06 +4.1iShTransp IYT 1.70e .9 ...q 206.73 162.38 200 194.54 +1.5iShChinaSC ECNS 1.73e 3.1 ...q 56.49 44.65 3 55.42 +9.6iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 1809 277.06 +3.1iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 8 185.40 -.1iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 1848 105.91 -3.1iShEMkts EEM .59e 1.3 ...q 52.08 40.90 40049 46.44 -1.4iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 3901 114.73 -5.6iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 0 66.19 +2.4iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 922 24.48 -2.4iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 54.78 15 55.56 -8.2siShGblTech IXN 1.10e .6 ...q 171.45 129.32 32 171.90 +11.9iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 80 50.45 -4.5siSMrnMCG JKH .59e .3 ...q 220.00 180.50 3 220.67 +9.0iShIndones EIDO .35e 1.4 ...q 30.61 23.32 1384 25.78 -9.3iSSP500Gr IVW 2.03e 1.2 ...q 166.51 135.75 491 165.97 +8.6iShNYMun s NYF ... ... ...q 56.36 54.26 16 54.64 -2.0iShGblHcr s IXJ ... ... ...q 61.56 53.45 26 56.75 iShGblFin IXG 1.28e 1.9 ...q 76.01 61.18 54 67.38 -3.6iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 239 85.39 +3.0iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 264 37.28 +4.9iShCalMn s CMF ... ... ...q 59.75 57.68 93 58.49 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 132 49.88 -2.7iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 4 84.36 +.6iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 163 42.73 -5.5iShNANatR IGE .85e 2.3 ...q 38.33 30.59 43 36.55 +3.1iSh JPXNik JPXN ... ... ... 70.78 57.37 1 65.39 +.7iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.02 140 85.52 +2.3iShLatAm ILF .60e 1.9 ...q 39.54 29.22 1708 30.98 -9.3iShUSAMo MTUM .81e .7 ...q 113.60 88.11 891 113.20 +9.8iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 10 159.96 +.3iShPhilpns EPHE .20e .6 ...q 40.19 31.82 299 32.77 -15.6iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 524 111.08 -2.8iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 728 108.86 -1.7iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 0 45.09 +3.4iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 16 51.12 -2.5iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 4 39.63 +.3iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.13 38 67.90 +2.8iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 5622 119.71 -5.6iSRTop200G IWY .82e 1.0 ...q 79.55 63.67 47 79.25 +8.3iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 23 63.59 +3.4iShIntSelDv IDV 1.51e 4.2 ...q 35.93 32.19 1297 33.22 -1.7iS Eafe EFA 1.66e 2.4 ...q 75.27 64.56 16641 70.10 -.3iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 8 65.09 +1.2iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 567 88.62 -.6iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 93 59.94 -7.5iSRusMCG IWP 1.02e .8 ...q 130.04 106.68 155 129.30 +7.2iShNorC bt ENOR .58e 2.1 ...q 28.96 21.48 12 27.95 +8.3iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 108 214.12 +2.9iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 181.20 +4.0iShIreland EIRL .55e 1.1 ...q 50.12 42.90 6 48.77 +1.6iSCorSPMid IJH 1.89e 1.0 ...q 199.91 168.25 1063 197.48 +4.1iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 24 58.17 -8.0iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 10614 85.47 -2.1iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 14 43.60 +10.6siShSft IGV .12e .1 ...q 187.43 131.86 279 188.76 +22.1iShCorUS n FTY ... ... ... 51.01 43.20 106 48.06 -3.1iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 16 66.88 -1.0iShNetw IGN .25e .5 ...q 55.29 44.16 6 52.61 +8.5siShNATch IGM .73e .4 ...q 197.87 143.13 40 199.08 +17.9iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 39 61.08 -1.9iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 64 25.34 +.1iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 213 97.24 -4.0iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 22 102.63 +4.5iShGbl100 s IOO ... ... ...q 49.47 41.97 10 47.25 +2.9iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 24 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 22 191.83 +7.0iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 12 110.14 -3.3iShIndia bt INDA .24e .7 ...q 38.21 31.67 3873 33.35 -7.5iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 975 122.14 -1.8iSMrnSCG JKK .87e .4 ...q 200.66 156.02 4 198.92 +10.8iShPoland EPOL .42e 1.8 ...q 30.19 22.19 517 23.53 -13.1iSMCGth IJK 1.88e .8 ...q 230.66 190.88 73 228.81 +6.0iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 97 107.54 -2.0iSR1KGr IWF 1.45e 1.0 ...q 146.15 117.62 1937 145.80 +8.3iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 54 43.96 -16.4iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 1316 153.55 +3.3siSR2KVal IWN 1.98e 1.5 ...q 133.05 112.01 731 133.50 +6.2siSR2KGr IWO 1.36e .7 ...q 205.46 162.12 662 207.09 +10.9iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 62 130.16 -4.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1283 50.92 +.2siShR2K IWM 1.77e 1.1 ...q 164.71 134.12 13268 165.73 +8.7iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 172 85.00 -5.7iShChina MCHI .61e .9 ...q 76.72 53.54 2916 71.24 +7.1iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 609 73.75 +1.1iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 188 164.00 +3.7iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 47 70.85 +1.1iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 42 126.02 -5.2iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1143 53.05 +.5iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 3 153.51 +.8iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 63 163.44 +2.1 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 17 48.03 -3.0iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 160 27.50 -6.5siShTech IYW 1.20e .6 ...q 185.67 138.25 685 186.47 +14.6iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 4 92.55 -.3iShGblCSt s KXI ... ... ...q 54.58 47.79 14 48.40 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 12343 79.05 -2.4iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 8 117.10 +7.0iSh0-5Tips STIP ... ... ...q 100.84 99.26 95 99.32 -.6iShHmCnst ITB .09e .2 ...q 46.56 32.99 1595 39.03 -10.7iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 36 149.16 +1.2iShAerosp ITA 1.31e .6 ...q 207.47 155.02 137 201.81 +7.3iShHltcare IYH 3.01e 1.7 ...q 193.31 161.28 22 178.29 +2.3iShFinSv IYG 1.21e .9 ...q 142.14 109.80 61 133.88 +2.6iShRegBks IAT .61e 1.2 ...q 54.74 41.83 114 51.81 +5.1iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 63.91 -4.0iShFincls IYF 1.45e 1.2 ...q 126.54 105.66 154 119.81 +.3iShBroker IAI .65e 1.0 ...q 70.58 51.86 106 67.54 +7.6iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 455 41.50 +4.7iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 13 113.99 +2.6siShCrSPS s IJR ... ... ...q 84.37 66.77 7901 84.98 +10.6siShMedDev IHI 1.57e .8 ...q 202.70 160.37 79 202.98 +17.0iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 13 115.78 -8.6iShHltcPrv IHF .24e .1 ...q 174.45 139.65 23 173.59 +10.7iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 862 63.04 -.1iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 15 150.55 -2.5iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 103 102.31 +.1iShPeru EPU .70e 1.6 ...q 44.95 32.98 51 42.80 +4.4iShCorEafe IEFA 1.56e 2.4 ...q 70.84 60.28 3497 66.24 +.2iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 55 36.92 +2.8iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 12 138.17 +3.4iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 115 73.01 +12.4iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 44 54.26 +.7iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 571 46.76 -1.1iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 51 44.91 siSRusMic IWC 1.08e 1.0 ...q 105.79 83.45 56 106.58 +11.4iShModAllo AOM .71e 1.9 ...q 39.05 36.79 89 37.78 -.7iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 33 24.62 -4.7iSMsciVal EFV 1.66e 3.1 ...q 59.57 50.97 5490 53.97 -2.2siSSCVal IJS 1.73e 1.0 ...q 165.04 132.50 113 166.23 +8.2iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 29 34.12 -1.5iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 1221 81.71 +1.2iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.33 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 3 23.57 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 2 25.61 -3.2iShBd3-20 s IBDC ... ... ...q 26.38 25.81 12 25.85 -.9iStar STAR ... ... 4 12.46 9.75 1065 10.81 -4.3iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 6 25.04 -1.3iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 24.70 -3.2iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 2 24.83 -1.4ITT Inc ITT .54 1.0 18 57.62 38.29 400 54.11 +1.4iBio IBIO ... ... ...dd .55 .13 2718 .15 -13.0Idacorp IDA 2.36 2.7 22 100.04 79.59 336 88.07 -3.6IDEX IEX 1.72f 1.2 31 150.72 110.25 307 141.26 +7.0iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 135.07 1986 145.64 -12.7Imax Corp IMAX ... ... ...cc 26.70 17.58 760 21.20 -8.4ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 327 .25 -20.6ImpacMtg IMH ... ... 4 16.36 7.18 18 9.01 -11.3ImpOil g IMO .57 1.8 64 33.55 25.91 230 32.08 +2.9IncOpR IOR ... ... 30 14.25 8.51 2 13.63 +22.9IndCDrillg ICD ... ... ...dd 5.48 2.72 67 3.99 +.3IndepHld IHC .25f .7 14 39.85 19.85 10 36.45 +32.8IndepRT IRT .72a 7.3 20 10.63 8.26 925 9.80 -2.9IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 47 24.58 -5.9IndiaGCap IGC ... ... ...dd 1.63 .30 184 .57 -43.0IndoTel s TLK .67 ... ... 36.19 23.66 1178 26.69 -17.2tIndBach IBA .87e 1.6 ... 67.61 54.46 14 53.00 -7.5Infosys INFY .40e 2.2 17 18.71 13.88 3035 18.36 +13.2InfrREIT n HIFR 1.00 4.6 18 23.22 17.60 258 21.74 +17.0InfuSystem INFU ... ... ...dd 3.30 1.50 18 3.15 +37.0IngerRd IR 1.80 2.0 20 97.67 79.63 1121 88.41 -.9Ingevity NGVT ... ... ... 84.87 53.62 115 79.44 +12.7Ingredion INGR 2.40 2.1 15 146.28 107.77 295 111.70 -20.1InnovInd n IIPR 1.00f 2.7 ... 38.89 15.72 143 37.25 +15.3InnoInd pfA IIPRpA ... ... ... 28.80 25.50 3 27.20 -2.6Innsuites IHT .01 .6 ...dd 3.70 1.23 71 1.66 -5.1Inphi IPHI ... ... 18 44.25 23.65 423 34.43 -5.9tInsightS n INSI ... ... ... 21.10 18.36 23 18.34 -7.8sInsperity s NSP ... ... 32 96.30 34.88 267 96.80 +68.8InsprMed n INSP ... ... ... 34.60 22.50 139 30.90 +23.7InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 34 79.40 50.95 182 62.45 -17.8Instructre n INST ... ... ...dd 46.50 24.55 284 42.15 +27.3sIntegerHl ITGR ... ... ...dd 67.75 40.01 154 67.50 +49.0Intellichk IDN ... ... ...dd 4.03 1.50 47 2.31 -9.8IntellgSys INS ... ... ...dd 8.82 3.30 28 8.00 +75.4Intelsat I ... ... ... 19.10 2.44 3522 17.76 +423.9InterXion INXN ... ... ... 67.19 43.51 332 65.77 +11.6IntcntlExc s ICE .88e 1.2 17 76.30 63.22 3115 73.78 +4.6IntCtlHtls IHG ... ... ... 69.23 49.03 118 65.90 +3.8IBM IBM 6.28f 4.4 10 171.13 139.13 2824 143.70 -6.3IntFlav IFF 2.76f 2.2 32 157.40 122.11 881 124.43 -18.5IntlGmeT n IGT .80 3.3 ... 31.00 17.32 3332 24.58 -7.3IntMktCt n IMC ... ... ... IntPap IP 1.90 3.3 19 66.94 50.00 5850 57.19 -1.3IntlSeaw n INSW ... ... ... 23.43 15.23 248 19.76 +7.0IntTower g THM ... ... ...dd .78 .29 484 .64 +48.8Interpublic IPG .84 3.7 15 26.01 18.30 2341 22.83 +13.2IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 3 25.40 -.3inTestCorp INTT ... ... 19 10.25 5.75 13 7.30 -15.6IntPotash IPI ... ... ...dd 5.31 2.03 933 4.69 -1.5Intrexon XON ... ... ...dd 25.88 10.26 702 16.90 +46.7Inuvo INUV ... ... ...dd 1.24 .68 35 .76 -6.2Invacare IVC .05 .3 ...dd 19.20 11.25 314 17.95 +6.5Invesco24 n IHTA ... ... ... 10.33 8.28 14 9.20 -10.8InvHiIn23 n IHIT ... ... ... 10.32 9.53 21 9.91 +1.2InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 58 10.69 -6.1Inv Bond VBF .83a 4.7 ...q 20.29 17.50 50 17.58 -11.6InvCAVal VCV .79 6.7 ...q 13.20 11.53 96 11.79 -6.3InvDynCrd VTA .90 7.7 ...q 12.19 11.33 154 11.69 -.2InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.50 16 13.59 -7.6Invsco iim IIM .84 5.9 ...q 15.47 13.64 62 14.20 -4.7Invesco IVZ 1.16 4.2 11 38.43 26.93 4489 27.46 -24.8InvMtgCap IVR 1.68f 10.2 7 18.86 15.15 1057 16.45 -7.7InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 12 25.32 +1.2InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 11 25.68 -.3InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 44 24.55 -1.8Invsco oia OIA .39 5.3 ...q 8.25 7.34 108 7.48 -6.5InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 80 11.80 -4.8InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 66 11.81 -5.5InvPAVal VPV .79 6.6 ...q 12.68 11.54 62 11.90 -2.1Invsco iqi IQI .76 6.3 ...q 13.04 11.70 123 11.98 -4.2InvSrInco VVR .31 7.1 ...q 4.64 4.26 256 4.39 InvTrIG VGM .88 7.0 ...q 13.80 12.09 94 12.59 -4.5InvTrNY VTN .85 6.6 ...q 14.00 12.61 34 12.85 -6.3InvTech ITG .28 1.3 ...dd 23.96 17.63 204 21.75 +13.0InvRlEst IRET .28 5.0 4 5.93 4.05 626 5.64 +13.0InvRlE pfC IRETpC 1.66 6.9 ... 26.08 22.29 11 23.97 -7.9Invitae n NVTA ... ... ...dd 10.44 4.35 804 7.63 -16.0InvitHm n INVH .44 2.0 ... 24.30 20.25 4064 22.05 -6.4iPBetaCmd BCM ... ... ...q 32.00 25.00 4 30.69 +4.9iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 29.04 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.86 0 19.70 +11.2iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.4 30 41.52 30.78 1444 34.43 -8.7iShItaly rs EWI ... ... ...q 34.45 27.27 6335 30.00 -1.4iShJapan rs EWJ ... ... ...q 64.71 52.81 5892 60.40 +.8iSMlasia rs EWM ... ... ...q 36.56 31.21 746 32.91 -.2iShSing rs EWS ... ... ...q 28.35 23.28 732 26.84 +3.5iSTaiwn rs EWT ... ... ...q 39.36 34.13 5506 37.65 +4.0iSh UK rs EWU ... ... ...q 38.05 32.82 1686 36.23 +1.1iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 51 49.55 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 2 38.03 +2.3siShCvBd ICVT .67e ... ...q 58.93 51.90 29 58.81 +6.7iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 6495 56.32 -1.0iSh 10 Cp n LLQD ... ... ... 51.31 46.49 47.13 -8.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.45 -4.0iShColomC ICOL .43e 2.8 ...q 16.51 13.45 8 15.58 +7.9iShEnhBd n IGEB ... ... ... 50.77 47.60 0 47.92 -4.8iShDefBd n HYDB ... ... ... 51.96 49.25 49.26 -2.8iShFSIntSC ISCF .12p ... ...q 34.73 27.98 6 32.99 +1.7siShRs2500 n SMMD ... ... ... 45.95 38.87 0 46.16 +5.7iShFacSIntl INTF .17p ... ...q 31.21 26.10 101 29.32 +1.6iShArgGl n AGT ... ... ... 32.94 24.18 1 26.64 -11.7iShFS USA LRGF .19e ... ...q 33.93 28.54 133 32.97 +3.7siShFSUsaSC SMLF .23e ... ...q 42.55 34.88 34 42.82 +8.4iShFacSGbl ACWF .11p ... ...q 34.07 27.04 44 31.60 +3.0iSh iBd23 n IBML ... ... ... 25.96 24.64 34 24.94 -1.1iSh IntDv n IDEV ... ... ... 62.47 53.10 5 58.42 -.1iShMgRE rs REM ... ... ...q 48.54 39.80 228 43.98 -2.7iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 614 46.64 -1.0iShDvlValu IVLU ... ... ...q 28.44 23.75 123 26.21 -.8iSh 3-10yr n IMTB ... ... ... 50.70 47.14 7 47.85 -3.7siShSaudi KSA ... ... ... 31.77 24.50 165 31.96 +22.1siSh MinVl n SMMV ... ... ... 30.86 27.25 18 30.94 +6.0iShIntDevM IMTM .30p ... ...q 33.00 27.90 16 30.94 +1.4iShIntDevQ IQLT .55p ... ...q 31.40 27.21 10 29.91 +.9iShLwCarb CRBN .94p ... ...q 125.97 106.96 4 119.19 +2.0iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.60 -2.5iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 9 26.80 +1.1iShMsciChA CNYA ... ... ... 35.68 27.12 16 31.42 -1.9iSh IntDvGr IGRO ... ... ... 62.04 53.76 14 56.85 -4.3siShMultiTc TCHF ... ... ... 42.80 34.12 1 42.86 +10.5iShMultInd INDF ... ... ... 33.67 29.24 31.12 -2.4iShMultHl HCRF ... ... ... 35.18 29.11 1 32.73 +3.5iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 26 25.30 -.2iShMultMat MATF ... ... ... 36.19 30.14 33.39 -2.4iSh MultFin FNCF ... ... ... 37.85 30.16 0 34.45 -2.5iShMultiEn ERGF ... ... ... 30.71 23.28 0 29.14 +2.9iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 16 90.98 +.1iShCHAust HAUD 1.81p ... ...q 25.23 22.42 2 24.09 -1.7iSh MultCnS CNSF ... ... ... 27.25 23.37 23.67 -10.6iShCDivGr DGRO .65e 1.9 ...q 37.22 31.08 485 34.91 +.4iSh MulConD CNDF ... ... ... 34.24 27.45 32.34 +3.3iSh MultUt UTLF ... ... ... 28.56 23.93 25.99 -2.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 616 30.74 +3.1iShGblReit REET .94e 3.7 ...q 26.68 23.40 78 25.66 -1.6iSh AdapJp DEWJ .18p ... ... 31.33 26.25 29.75 +.1 iSh AdapC DEFA .48p ... ... 30.45 27.17 29.15 -.9iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.29 +1.8iShCoreInt IAGG ... ... ... 53.61 51.09 37 52.40 +.7iShEurSC HEUS ... ... ...q 31.31 27.52 31.28 +4.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 81 60.24 +1.0iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 21 96.09 -1.3iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 1 26.61 +.8iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 3 69.94 +3.0iShEafeMV HEFV ... ... ...q 28.27 26.08 28.07 +1.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 6 25.36 +.1iShCHNk400 HJPX .19p ... ...q 32.09 26.80 6 30.07 -1.1iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.46 144 49.99 -.4iShxJMinV AXJV .84p ... ...q 38.95 32.91 16 37.32 +2.7iSh2022Mu IBMK .09e ... ...q 26.37 25.24 27 25.46 -.8iShEm exCh EMXC ... ... ... 58.49 50.03 1 51.70 -4.1iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 17 24.15 -3.4iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 20 25.33 -.4iSHgxUSHY HHYX .67e ... ...q 28.14 27.08 27.61 -1.0iShRussia rs ERUS ... ... ...q 39.23 27.18 190 33.91 +1.2iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 275 30.04 +1.2iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 18.36 -8.2iShH10yCBd CLYH .31e ... ...q 27.42 25.03 0 25.93 -1.9iShCHSpain HEWP .31p ... ...q 24.11 20.85 1 21.77 -1.8iShHEmBd EMBH .30e ... ...q 27.37 25.29 25.69 -3.2iShCHItaly HEWI .55p ... ...q 19.17 16.12 5 17.26 +2.6iShShMMu MEAR .27e ... ...q 50.18 49.61 21 49.88 +.1iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 1 31.99 +3.3iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 1 27.14 +1.0iShGbMM rs PICK ... ... ... 37.91 25.02 34 35.68 +3.0iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 4 30.06 +2.2iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 581 50.25 iShCH UK HEWU .24p ... ...q 25.54 22.21 1 24.84 +2.1iSh ESG s ESGE ... ... ... 37.04 15.85 30 36.15 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.27 -2.8iShEMktMV HEMV ... ... ...q 29.20 25.12 0 27.76 +1.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 86 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 521 32.98 -1.1iShCHSoK HEWY .48p ... ...q 32.01 28.50 29.76 -1.7iShFacEmg EMGF .13p ... ...q 53.84 41.88 48 50.52 +2.1iSh iBd26 n IBDR ... ... ... 24.92 22.99 14 23.31 -5.0iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 34 25.10 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 121 25.00 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 61 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 82 24.28 -3.1iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 89 24.32 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 23 23.88 -4.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 31 24.05 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 148 24.34 -1.9IsoRay ISR ... ... ...dd .65 .36 109 .50 +26.1IsraelChm ICL .27e 5.8 ... 4.95 3.85 193 4.69 +16.1IssuerDir ISDR .20 1.1 62 18.95 11.65 6 18.11 -1.3ItauCorpb ITCB 2.48e 15.9 75 16.34 10.28 2 15.55 +15.7ItauUnibH ITUB .32e 2.8 ... 16.98 10.56 12163 11.44 -11.9IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 62 14.31 -5.4J -JAlexHld n JAX ... ... 35 12.80 8.70 25 12.15 +25.3JJill n JILL ... ... 6 13.71 4.17 541 8.63 +10.6sJBG Smth n JBGS .90 2.4 ... 37.94 30.79 914 37.93 +9.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 0 24.84 -1.8JMP Grp JMP .36 7.0 73 7.70 4.92 5 5.11 -8.8JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.60 +1.2JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 23 26.35 -2.6JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.80 2 62.19 -.5JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 63 60.10 +.1JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 62 57.68 -1.1JPM DREq JPUS .26p ... ...q 74.59 64.52 26 71.41 +1.3JPM DivInt JPIH ... ... ... 30.68 27.59 30.29 +1.0JPMDsfEu JPEU ... ... ... 64.34 56.44 2 60.80 +.8JPM DivEu JPEH ... ... ... 29.58 26.58 1 29.20 +3.3JPM Val n JVAL ... ... ... 27.44 24.90 25.98 -.5JPM Qual n JQUA ... ... ... 27.51 24.85 26.29 +.8JPM Mom n JMOM ... ... ... 27.55 24.95 0 27.46 +7.1JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 25.37 -4.2JPM DivAlt JPHF ... ... ... 28.92 24.93 23 25.22 -3.6JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.42 -2.9JPM UlSh n JPST ... ... ... 51.03 48.88 293 50.14 +.1sJPM SCap n JPSE ... ... ... 31.35 27.03 14 31.55 +6.3JPM GlB n JPGB ... ... ... 52.89 49.82 10 50.10 -2.1JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.57 7 49.78 -2.9JPM USMid JPME ... ... ... 66.84 58.25 6 65.19 +2.3JPMorgCh JPM 2.24f 2.1 15 119.33 85.82 10407 107.84 +.8JPMCh wt JPM/WS ... ... ... 73.85 44.43 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 56 25.47 +.4JPMCh pfB JPMpB 1.68 6.3 ... 27.37 25.76 147 26.43 -2.3JPMAlerian AMJ 2.29 8.5 ...q 30.74 23.17 990 27.10 -1.3JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 55 26.20 -1.7JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 55 26.41 -2.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 178 26.54 -1.4JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 16 31.77 23.70 757 29.12 +10.9JacobsEng JEC .60 .9 26 72.18 49.31 2950 66.40 +.7tJaggedPk n JAG ... ... ... 16.55 10.71 2079 10.87 -31.1JHardie s JHX .38e 2.2 80 18.79 13.55 14 17.38 -1.3Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 96 49.99 -.4JanusHn n JHG 1.44f 4.6 ... 41.64 30.63 576 31.34 -18.1JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 19 12.27 +3.9Jarden JAH ... ... 53 58.97 JeffrFn LUK .40 1.8 40 28.30 21.61 1367 21.95 -17.1JeldWen n JELD ... ... ...dd 42.27 26.32 2107 28.16 -28.5JernignC n JCAP 1.40 7.1 12 24.89 15.90 81 19.83 +4.3Jianpu n JT ... ... ... 9.49 4.75 383 6.24 -3.7JinkoSolar JKS ... ... 23 30.50 12.56 2115 12.96 -46.1JBeanTch JBT .40 .4 35 122.65 84.81 238 91.20 -17.7JHMultLgC JHML .10p ... ...q 37.14 31.32 20 35.84 +3.0JH MultMdC JHMM .08p ... ...q 36.30 30.55 41 35.41 +3.8JH MultCns JHMC .07p ... ...q 33.38 27.14 2 31.89 +4.3JH MultFin JHMF .08p ... ...q 39.70 31.54 5 37.30 +1.5JH MultHltC JHMH .05p ... ...q 34.56 29.08 2 32.04 +2.9JH MultTch JHMT .09p ... ...q 47.35 35.22 10 47.01 +14.5JH MultEn JHME ... ... ... 33.93 24.30 1 32.06 +8.1JH MultMat JHMA ... ... ... 38.20 30.54 1 35.64 -.8JH SmCap n JHSC ... ... ... 28.27 24.27 10 27.31 +4.6JH MultDev JHMD ... ... ... 32.58 27.75 3 30.37 -.2JH MultUt JHMU ... ... ... 29.74 25.00 0 26.66 -3.1JH MulCnSt JHMS ... ... ... 28.79 24.55 1 24.91 -10.2JH MultInd JHMI ... ... ... 37.55 29.96 2 35.36 +.8JH HedgEq HEQ 1.50 8.7 ...q 17.95 15.87 46 17.15 -1.5JH TxAdY HTY 1.28 14.7 ...q 10.15 8.27 24 8.68 -1.6JohnJn JNJ 3.60f 3.0 16 148.32 118.62 5123 121.48 -13.1JohnContl n JCI 1.04e 3.0 23 44.37 32.89 3243 34.51 -9.4JonesEngy JONE ... ... ...dd 2.21 .44 1200 .47 -57.1JonesLL JLL .82f .5 29 178.75 115.71 638 166.78 +12.0Jumei Intl JMEI ... ... 29 4.20 2.00 1292 2.64 -9.6JnprNtwk JNPR .72 2.6 15 30.29 23.61 4534 27.31 -4.2Jupai n JP .40f 1.8 12 29.00 7.36 378 22.76 +23.1JustEngy g JE .41 ... 1 5.91 3.53 298 3.70 -13.8JustEn pfA JEpA ... ... ... 26.40 21.29 2 23.64 -4.9K -K12 LRN ... ... 58 19.31 12.72 85 16.31 +2.6KAR Auct KAR 1.40 2.6 19 56.75 40.27 1018 54.48 +7.9KB FnclGp KB ... ... ... 63.96 44.21 117 50.86 -13.1KB Home KBH .10 .4 31 38.80 20.68 1404 26.44 -17.2KBR Inc KBR .32 1.7 13 21.70 14.40 1265 18.73 -5.5KCAPFn 19 KAP 1.84 7.1 ... 25.99 25.05 3 25.90 +2.4KKR KKR 1.31e 5.8 10 24.50 17.96 1330 22.45 +6.6KKR pfA KKR.PRA ... ... ... 27.69 25.45 39 27.12 +.4KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 14 26.47 -1.0KKR Inco KIO 1.50a 9.2 ...q 18.63 15.38 111 16.29 +1.5KKR RE n KREF 1.72e ... ... 22.49 18.09 50 20.22 +1.0KMG Chm KMG .12 .2 26 70.60 45.65 100 68.55 +3.7KT Corp KT ... ... ... 18.82 12.70 468 13.55 -13.2Kadant KAI .88f .9 28 114.00 73.30 18 98.80 -1.6Kadmon n KDMN ... ... ... 5.86 2.05 150 3.71 +2.5Kaman KAMN .80 1.1 35 75.08 47.66 137 72.13 +22.6KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 1 25.77 -5.4KC Southn KSU 1.44f 1.4 19 114.91 99.01 1321 105.75 +.5KapStoneP KS .40 1.2 12 35.01 20.27 695 34.70 +52.9KaynAEnD KED 1.60 9.0 ...dd 19.07 14.10 24 17.82 +2.4KA EngTR KYE 1.32m 13.8 ...q 11.45 8.30 82 9.57 -4.9KA MLP KYN 1.80 9.4 ...q 20.38 14.38 230 19.17 +.6KAMLP pfF KYNpF .88 3.5 ... 25.82 25.03 1 25.14 -.4KAMidsEn KMF 1.80m 13.7 ...q 15.56 11.36 62 13.10 -5.1KeanGrp n FRAC ... ... ... 19.83 12.51 1383 13.77 -27.6Kellogg K 2.16 3.4 15 74.28 56.40 3229 63.27 -6.9KelsoTch g KIQ .03f 6.3 ... .88 .24 12 .48 -7.7Kemet KEM ... ... 4 27.35 11.73 1276 21.10 +40.1Kemper KMPR .96 1.2 24 80.05 36.35 232 79.15 +14.9Kemper 54 KMPA 1.84 6.9 ... 28.25 25.40 4 26.50 +1.6Kennamtl KMT .80 2.1 24 52.52 32.23 896 37.92 -21.7KennWils KW .76 3.7 ...cc 20.60 15.95 1238 20.60 +18.7KenonHld n KEN ... ... ... 33.22 12.13 1 15.86 -26.7KeyEngy KEG ... ... ... 20.28 8.20 135 15.87 +34.6Keycorp KEY .48f 2.4 14 22.40 16.28 7650 19.89 -1.4Keycorp pfI KEYpI ... ... ... 29.97 26.71 109 26.87 -7.1Keysight KEYS ... ... 46 62.41 35.62 1149 61.36 +47.5sKilroyR KRC 1.82f 2.4 17 77.70 62.91 479 77.18 +3.4KimbRoy n KRP 1.68f 7.6 ... 23.18 15.06 37 22.25 +36.9KimbClk KMB 4.00 4.0 20 134.30 97.10 1425 100.81 -16.5Kimco KIM 1.12 7.0 16 21.24 13.16 5592 15.96 -12.1Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 10 24.99 -.8Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 30 23.59 -5.8Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 18 23.82 -5.1Kimco pfL KIMpL ... ... ... 25.99 20.01 29 22.60 -8.6KindMorg KMI .80f 4.8 23 21.25 14.69 19927 16.84 -6.8KindM pfA KMIpA ... ... ... 45.00 29.98 84 33.13 -12.7KindredHlt KND .48 5.3 ...dd 11.90 5.50 419 9.00 -7.2tKingsway KFS ... ... ...dd 6.25 3.65 114 3.60 -28.7Kinross g KGC ... ... 27 4.91 3.48 4504 3.57 -17.4KirbyCp KEX ... ... 39 94.05 59.25 305 92.70 +38.8KirklLak n KL .02e ... ... 19.83 11.52 333 18.68 +21.6KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.9 5 21.57 13.87 677 16.06 -18.1KlondexM g KLDX ... ... ... 3.89 1.29 1691 2.39 -8.4KnSwftT rs KNX .24 .6 25 51.94 34.30 4223 39.02 -10.8Knoll Inc KNL .60 2.9 14 24.00 16.57 261 20.69 -10.2KnotOffsh KNOP 2.08 10.0 ... 24.00 19.15 69 20.85 +.5Knowles KN ... ... 13 18.60 10.95 1932 15.13 +3.2sKohls KSS 2.44 3.3 14 71.82 35.33 6739 74.94 +38.2Koppers KOP 1.00 2.4 11 51.80 33.90 125 42.10 -17.3KoreaElc KEP ... ... ... 20.38 14.12 316 15.15 -14.5KoreaFd KF 4.50e ... ...q 44.64 38.03 4 41.00 -.7sKornFer KFY .40 .7 25 56.56 31.53 290 57.54 +39.1KosmosEn KOS ... ... ...dd 8.62 5.15 2086 7.82 +14.2KrNwChin s KFYP ... ... ...q 44.18 30.07 14 36.55 +9.2KrS ChIn n KWEB ... ... ... 68.39 53.99 377 64.83 +10.6KranChinA KBA 9.93e ... ...q 39.22 29.24 314 33.84 -1.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, June 6, 2018

PAGE 72

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

PAGE 73

PPL Corp PPL 1.64 6.1 12 39.90 26.62 8536 26.88 -13.2PQ GrpH n PQG ... ... 36 17.65 12.88 280 17.47 +6.2PS BusPk PSB 3.40 2.7 31 137.60 107.91 114 124.01 -.9PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 31 25.23 -.1PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 6 25.03 -1.1PS BusP pfY PSBpY ... ... ... 24.78 22.04 45 22.92 -6.8PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.32 26 23.25 -8.0PS BsPk pfW PSBpW ... ... ... 25.77 22.23 23 23.20 -8.1PVH Corp PVH .15 .1 19 163.78 104.34 947 160.96 +17.3PcrTrnd750 PTLC ... ... ...q 30.73 25.80 174 29.58 +3.3PcrTrnd450 PTMC ... ... ...q 32.86 27.70 44 32.46 +4.3sPcrTrnd100 PTNQ ... ... ...q 33.90 26.38 36 33.89 +12.0PacrCash n GCOW ... ... ... 34.59 29.33 11 31.09 -1.3PacrTrendp PTEU ... ... ... 33.39 27.81 14 28.83 -6.1Pacr Wlth n PWS ... ... ... 27.67 23.99 14 26.07 +3.3sPac Cash n CALF ... ... ... 28.89 22.60 6 29.33 +12.4PacDvCsh n ICOW ... ... ... 31.03 25.13 4 29.25 -.3PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.1 5 2.75 1.36 135 2.07 +6.7PacDrill rs PACD ... ... ...dd 1.95 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.49 21.19 30 25.74 -8.7PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 12 23.51 -9.0PacGE pfC PCGpC 1.25 5.7 ... 29.01 20.60 2 21.90 -10.9PacGE pfD PCGpD 1.25 5.8 ... 26.95 20.01 3 21.59 -10.6PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.30 7 21.14 -14.2PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 1 20.36 -17.1PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 0 19.07 -17.3PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 1 19.58 -13.2Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.6 19 131.13 104.29 361 121.10 +.5Pagsegur n PAGS ... ... ... 39.97 29.06 3066 32.84 +3.6PalatinTch PTN ... ... ...dd 1.59 .34 1507 1.17 +36.2PaloAltNet PANW ... ... ...dd 214.69 126.56 3271 203.86 +40.7PampaEng PAM ... ... ... 72.98 46.25 703 49.73 -26.1Pandora P ... ... ...dd 9.98 4.09 7770 7.55 +56.6PanhO&G PHX .16 .8 ...cc 25.30 17.65 19 20.00 -2.7ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 35 16.45 7.31 25 14.33 +53.3ParaGold n PZG ... ... 3 1.80 1.16 18 1.38 +6.2ParamtGp PGRE .40f 2.6 ... 16.79 13.70 2740 15.33 -3.3Paretem rs TEUM ... ... ...dd 3.59 .50 701 2.39 +15.5ParkEl PKE .40 1.9 48 21.12 14.59 107 20.63 +21.0ParkHot n PK 2.20f 6.9 ... 32.62 23.91 1979 32.01 +11.3ParkNatl PRK 3.84f 3.3 19 118.04 92.42 28 117.70 +13.2tParkDrl PKD ... ... ...dd 1.45 .40 1112 .40 -60.0ParkerHan PH 3.04f 1.8 21 212.80 153.65 819 173.07 -13.3ParsleyEn PE ... ... 45 33.43 21.12 8525 27.11 -7.9PartRe pfF PREpF 1.47 5.9 ... 26.24 24.68 2 25.12 -1.8PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 11 26.35 -1.8PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 28 28.03 -2.2PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 31 25.15 -4.3PartyCity n PRTY ... ... 14 16.90 9.50 1085 15.00 +7.5PaycomSft PAYC ... ... ...cc 118.45 62.17 631 109.86 +36.8sPeabodyE n BTU .60 1.3 ... 46.23 22.58 1960 46.66 +18.5PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.51 7.62 257 11.98 +22.0Pebblebrk PEB 1.52 3.7 24 41.59 31.29 582 41.40 +11.4Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 13 25.00 -1.1Pebbleb pfD PEBpD 2.09 8.4 ... 26.43 24.11 7 24.88 -3.4Pedevco rs PED ... ... ... 1.15 .26 102 .31 -2.2Pembina g PBA 1.50 ... 26 36.99 29.28 661 34.44 -4.8PengthE g PGH .04 ... ...dd 1.23 .54 .73 -7.7Penney JCP ... ... 43 5.63 2.25 19526 2.55 -19.3PennaRE PEI .84 7.4 15 13.02 8.86 895 11.32 -4.8PenRE pfB PEIpB 1.84 8.0 ... 25.74 20.21 9 22.99 -8.7PenRE pfC PEIpC 1.80 8.1 ... 26.98 19.44 17 22.15 -14.5PenRE pfD PEIpD 1.72 8.1 ... 25.83 19.01 5 21.23 -15.5PennyMFn PFSI ... ... 6 25.20 16.00 129 20.15 -9.8PennyMac PMT 1.88 10.0 20 18.90 14.87 339 18.83 +17.2Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 1 25.59 +1.4PennyM pfB PMTpB ... ... ... 25.45 23.68 18 25.13 -.2Penske PAG 1.40f 2.8 12 54.83 38.33 454 49.92 +4.3Pentair PNR .70 1.6 13 74.84 43.24 1319 43.83 -37.9Penumbra n PEN ... ... ...dd 167.35 77.75 119 164.00 +74.3sPerfFood n PFGC ... ... 23 36.35 25.40 411 36.35 +9.8PerkElm PKI .28 .4 29 84.49 62.43 356 76.60 +4.8PermRck n PRT ... ... ... 16.69 15.00 123 16.00 +3.2Prmian PBT .56e 5.9 26 10.30 7.80 103 9.44 +6.4Perrigo PRGO .76 1.0 ...dd 95.93 63.68 917 74.01 -15.1tPerspecta n PRSP ... ... ... 25.45 23.06 9496 22.45 -8.6PetChina PTR .70e .9 ... 84.10 60.69 93 81.23 +16.1PetrbrsA PBR/A ... ... ... 14.98 6.96 9260 8.75 -11.0Petrobras PBR ... ... ... 17.20 7.61 34146 10.25 -.4Pfenex PFNX ... ... ...dd 8.42 2.07 299 6.08 +128.6Pzer PFE 1.36 3.7 15 39.43 32.32 20356 36.44 +.6Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.4 ... 7.35 4.89 101 5.89 +.7PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.5 20 123.55 77.78 7842 77.51 -26.6PhilipsNV PHG .88e 2.1 ... 43.45 35.13 660 42.21 +11.7Phillips66 PSX 3.20f 2.7 27 122.38 78.53 2367 118.83 +17.5Phill66LP PSXP 2.71f 5.1 20 56.48 44.40 183 53.30 +1.8PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 160 5.32 -18.0PhysRltTr DOC .92f 6.2 39 21.85 14.13 1815 14.86 -16.3PiedmOfc PDM .84 4.4 9 21.77 16.69 763 19.30 -1.6Pier 1 PIR .28 11.0 13 5.92 2.15 1201 2.55 -38.4PimUS Eq n MFUS ... ... ... 29.49 25.01 1 28.59 +3.6Pim IntEq n MFDX ... ... ... 28.41 25.32 11 26.57 -.6PimEmMkt MFEM ... ... ... 28.32 24.30 3 25.53 -2.4PimcoCA PCQ .92 5.6 ...q 17.89 14.43 28 16.46 -4.7PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 149 8.30 -18.3PimcCA3 PZC .72 7.0 ...q 12.97 9.55 32 10.27 -1.6sPimcoCp&I PCN 1.35 7.5 ...q 17.95 15.84 80 17.94 +4.3sPimCpOp PTY 1.56a 8.3 ...q 18.77 15.86 236 18.77 +14.0sPimDyCrd PCI 1.97 8.3 ...q 23.66 21.61 493 23.64 +5.3sPimDyInco PDI 2.65a 8.3 ...q 31.86 28.60 268 31.88 +6.1sPimcIncStr PFL 1.08 8.7 ...q 12.44 11.15 119 12.48 +6.8PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 162 10.75 +3.1PimStPls PGP 2.20 15.7 ...q 19.57 12.37 76 14.04 -8.7PimcoHiI PHK 1.24 14.9 ...q 8.89 7.19 735 8.32 +11.5sPimIncOpp PKO 2.28a 8.2 ...q 27.85 24.50 53 27.75 +7.1PimcoMuni PMF .98 7.3 ...q 14.23 12.29 24 13.28 +2.2PimcoMu2 PML .78 5.9 ...q 13.56 11.80 114 13.24 +.5PimcMu3 PMX .75 6.5 ...q 12.28 10.76 72 11.56 -.2PimcoNY PNF .68 5.6 ...q 13.63 11.26 24 12.06 -5.6PimcoNY2 PNI .80 7.4 ...q 12.51 10.40 38 10.71 -10.8PimcNY3 PYN .63 7.0 ...q 10.27 8.50 18 9.00 -9.3PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 95 9.62 +4.8PinnaclFds PF 1.30 2.0 13 64.77 52.25 655 64.18 +7.9PinWst PNW 2.78 3.7 17 92.42 73.81 719 75.70 -11.1PionDvrsHi HNW 1.38 9.3 ...q 16.86 14.64 11 14.77 -6.2PionEnSvc PES ... ... ...dd 6.35 1.60 896 5.40 +77.0PionFltRt PHD .72 6.3 ...q 12.22 11.27 81 11.36 -1.0PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 136 9.43 -2.9PioMuAdv MAV .84 7.5 ...q 11.88 10.50 44 11.15 -1.9PioMunHi MHI .84 7.3 ...q 12.35 11.10 36 11.52 -2.8PioNtrl PXD .32f .2 ...cc 213.40 125.46 1361 191.16 +10.6PiperJaf PJC 1.50f 1.9 13 99.80 52.75 76 77.65 -10.0PitnyBw PBI .75 8.1 6 16.13 8.30 1391 9.30 -16.8PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 42 24.80 +1.7PivotSft n PVTL ... ... ... 19.62 15.11 808 18.44 +17.2PlainsAAP PAA 1.95 8.1 31 26.98 18.38 1599 23.97 +16.1PlainsGP rs PAGP 1.70 ... 40 27.75 18.98 1451 24.51 +11.7sPlanetFit n PLNT ... ... 2 41.67 21.28 1250 42.14 +21.7Plantron PLT .60 .8 24 74.97 41.28 199 74.22 +47.3PlatfmSpc PAH ... ... 17 14.82 9.09 2534 12.11 +22.1tPlatGpM rs PLG ... ... 1 1.12 .11 2139 .11 -65.1PlayAGS n AGS ... ... ... 25.99 16.66 192 24.26 +31.1PlymInd n PLYM 1.50 8.6 ...dd 19.00 15.09 17.53 -5.1PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 2 24.96 -.8PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 85.82 1651 121.59 -1.9PolyMet g PLM ... ... ...dd 1.36 .57 103 .78 -9.3PolyOne POL .70 1.6 20 47.48 34.15 224 43.30 -.5PortGE POR 1.45f 3.5 20 50.11 39.02 678 41.01 -10.0PostHldg POST ... ... 48 88.93 70.66 820 79.70 +.6PowrREIT PW ... ... ...dd 8.69 5.50 1 6.07 -1.5PwREIT pfA PWpA ... ... ... 26.55 25.02 0 25.41 -.8PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.32 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.89 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 173.13 57.10 10 68.86 -22.4PwSBMetS BOS ... ... ...q 20.20 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.21 3 10.25 -2.7PSBMetDS BOM ... ... ...q 13.14 4.24 7.00 -5.7PSCrudeLg OLO ... ... ...q 6.48 3.71 1 5.96 +17.0PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 17.91 +7.8PwShCurH DBV ... ... ...q 24.90 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 10.78 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.40 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.40 18.76 -3.3PS USDBull UUP ... ... ...q 25.29 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.32 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.46 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSAerDef PPA .50e .9 ...q 59.40 45.31 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 42.97 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.15 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 35.60 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 84.50 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.00 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 58.92 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 41.22 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 54.78 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.08 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.63 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 33.63 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0 PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.57 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.85 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.30 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.49 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 23.61 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.16 20.17 -1.7PSS&PMom SPMO ... ... ...q 38.04 29.66 37.55 +9.1PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6PSS&PVal SPVU ... ... ...q 37.53 31.18 34.33 -1.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 27.70 -1.6PSShTHYB PGHY 1.08 4.6 ...q 24.51 23.19 23.56 -1.2PS YuanDS DSUM .77 3.3 ...q 24.73 22.31 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3PS IntlBd PICB .57 2.2 ...q 28.77 25.77 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.57 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.18 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 23.00 19.67 21.90 +2.1Praxair PX 3.30 2.1 36 166.95 127.36 1179 159.51 +3.1PrecDrill PDS .28 ... ...dd 4.14 2.26 765 3.29 +8.9PfdAptCm APTS 1.02f 6.9 ...dd 22.71 13.60 727 14.82 -26.8Prestige rs PBH ... ... 3 269.50 27.84 489 34.26 -22.9Pretium g PVG ... ... ... 12.44 6.17 1353 7.14 -37.4Primerica PRI 1.00 1.0 13 108.05 71.60 231 99.45 -2.1PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.48 -1.9PrinActGl GDVD ... ... ... 29.52 25.23 4 28.18 +.7Prin Cont n PVAL ... ... ... 26.97 25.45 4 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 2 26.11 -.6PrinSpec n PREF ... ... ... 101.70 94.94 3 95.21 -5.1PrincREstI PGZ 1.32m 7.7 ...q 19.52 16.21 25 17.19 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.2 22 63.45 38.10 240 38.50 -32.6ProLogis PLD 1.92 2.9 25 67.53 56.59 2609 66.04 +2.4ProPetr n PUMP ... ... ... 22.88 10.84 2181 14.87 -26.2PrShtDow rs DOG ... ... ...q 70.28 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.16 358 43.66 ProUltMC s MVV ... ... ...q 45.38 32.29 20 43.64 PrUltQQQ s QLD ... ... ...q 91.48 56.21 1007 89.76 +22.4ProUltSP s SSO .40e .4 ...q 125.72 88.10 1540 114.04 +4.2PrUShCnG SZK ... ... ...q 17.35 12.80 3 16.11 +18.4ProShtHY SJB ... ... ...q 23.91 22.91 77 23.17 +.2ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 6 74.65 -10.7Pro7-10yrT UST .42e .8 ...q 60.83 51.89 5 53.60 -6.6ProSShOG DDG ... ... ...q 27.58 20.60 0 21.45 -6.6ProSShFn rs SEF ... ... ...q 26.62 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 33 68.67 +2.9ProUltTl s LTL ... ... ...q 56.39 35.57 0 37.11 -14.1ProHdgRep HDG ... ... ...q 46.26 43.95 0 45.73 +.9ProUltEM EET ... ... ...q 114.48 68.94 6 88.41 -5.9ProRaLS RALS .62e 1.7 ...q 38.35 36.43 1 36.52 -2.9ProUSL7-10T PST ... ... ...q 23.82 20.50 79 23.05 +6.9ProShtEafe EFZ ... ... ...q 28.00 23.78 4 25.52 +.2ProShtEM EUM ... ... ...q 21.20 16.23 357 17.93 -.1ProUltEaf s EFO ... ... ...q 50.26 37.08 2 42.63 ProUEurop UPV ... ... ...q 66.95 48.62 0 56.00 -4.5ProShtBM SBM ... ... ...q 20.31 16.90 17.42 -1.5ProUltSEM EEV ... ... ...q 11.76 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 62 62.37 -5.4ProUltFin s UYG ... ... ...q 47.86 33.23 55 42.03 ProShtRE REK ... ... ...q 17.94 15.62 5 16.06 +1.5ProShtChi50 YXI ... ... ...q 23.50 16.42 1 18.01 -6.4ProUltSem s USD ... ... ...q 54.11 25.72 23 52.50 ProUltUt s UPW ... ... ...q 54.09 37.86 43.68 -7.2sPrUltTech s ROM ... ... ...q 111.39 63.94 44 111.96 +27.6ProUltJpn s EZJ ... ... ...q 50.46 33.95 0 42.89 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 54 42.55 +7.4ProUltInd s UXI ... ... ...q 83.64 56.44 1 72.80 -.3PrUltHCr s RXL .63e .7 ...q 107.49 74.89 89.83 +1.8ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 89.06 +9.3PrUCnsGd s UGE ... ... ...q 52.04 37.81 11 40.27 -17.8ProUBasM UYM .15e .2 ...q 82.75 55.36 6 72.62 -1.9sPrUlPR2K s URTY ... ... ...q 99.08 56.50 74 101.00 +22.7PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 124.27 +6.4sProUltSC s SAA ... ... ...q 117.55 75.95 1 117.80 +17.0ProUPD30 s UDOW ... ... ...q 116.82 58.93 806 90.78 -3.7sProUlR2K s UWM ... ... ...q 80.79 54.70 227 81.77 +15.8ProSht20Tr TBF ... ... ...q 23.81 21.58 330 23.02 +5.3PUltSP500 s UPRO ... ... ...q 57.48 33.83 2450 48.61 ProUChin50 XPP ... ... ...q 113.86 59.43 2 87.05 +3.8PrUSSilv s ZSL ... ... ...q 40.09 27.80 13 32.90 +4.8PUVixST rs UVXY ... ... ...q 47.16 8.52 16083 10.80 +5.8ProVixST rs VIXY ... ... ...q 47.12 21.24 825 27.74 +19.8PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 325 46.11 +23.9PrUCrude rs UCO ... ... ...q 34.67 12.36 3886 27.77 +18.5PrUltYen rs YCL ... ... ...q 65.77 56.16 0 59.14 +2.9PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 29.51 19.88 7 21.83 +3.2PrUltSilv AGQ ... ... ...q 39.51 28.47 55 31.24 -7.7PrUltShN s KOLD ... ... ...q 52.12 30.06 41 39.99 +.9ProUShGld GLL ... ... ...q 80.66 63.08 9 70.08 +1.4PrSUShAus CROC ... ... ...q 49.85 42.20 2 47.65 +4.2PrUltShYen YCS ... ... ...q 76.95 64.93 11 71.89 -4.1ProSUltGold UGL ... ... ...q 44.38 35.62 10 39.39 -3.1ProShtVx s SVXY ... ... ...q 139.47 9.53 6400 13.55 -89.4PrUShCrd s SCO ... ... ...q 52.16 15.33 1471 18.87 -23.2ProShtEuro EUFX ... ... ...q 42.85 38.37 41.39 +3.5ProUltEuro ULE ... ... ...q 18.97 15.34 7 16.27 -6.8ProUShEuro EUO ... ... ...q 24.37 19.46 131 22.57 +6.5ProctGam PG 2.87f 3.9 19 94.67 70.73 6909 73.97 -19.5sProgsvCp PGR .69e 1.1 33 63.28 43.14 2436 62.99 +11.8ProsHldg PRO ... ... ...dd 36.83 21.36 353 35.73 +35.1tProShtQQQ PSQ ... ... ...q 40.94 31.36 972 31.28 -12.1ProShSP rs SH ... ... ...q 33.75 28.14 1689 29.06 -3.7PrUShSP rs SDS ... ... ...q 51.48 35.66 2671 37.47 -8.7PrUShDow rs DXD ... ... ...q 48.32 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.91 0 16.96 -9.5PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 24.20 494 23.77 -26.5PrUShD3 rs SDOW ... ... ...q 32.06 15.67 2234 17.65 -9.5PUltShtF rs FINZ ... ... ...q 13.97 6.47 2 7.88 -2.8PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 1 14.23 +1.7ProUShL20 TBT ... ... ...q 39.86 32.99 2506 37.12 +9.9tPrShR2K rs RWM ... ... ...q 48.41 38.85 140 38.62 -8.6PrUShHC rs RXD ... ... ...q 35.60 24.68 27.96 -7.0PrUShCnS rs SCC ... ... ...q 30.80 20.44 0 20.70 -14.5PrUShRE rs SRS ... ... ...q 37.33 28.35 157 29.71 +1.6tPUShtR2K TWM ... ... ...q 22.96 14.56 1198 14.37 -17.7PrUShtSC SDD ... ... ...q 21.13 12.73 12.73 -18.4PUShChi50 rs FXP ... ... ...q 103.16 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 31.27 4 32.58 -2.7PUShtIndl SIJ ... ... ...q 22.06 14.55 2 15.93 -5.4PS OnlSt n CLIX ... ... ... 50.04 37.63 19 49.27 +25.4PrShtSmC SBB ... ... ...q 39.75 31.57 31.59 -7.9PUPShtMC SMDD ... ... ...q 15.02 8.70 1 8.73 -13.0PrSh K1 n OILK ... ... ... 26.41 16.51 8 23.69 +9.4PUShtEur EPV ... ... ...q 37.85 26.83 16 30.71 -.9PUShtSPX rs SPXU ... ... ...q 64.00 36.76 39.68 PrUOGEx rs UOP ... ... ...q 22.44 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 0 25.40 -4.0ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 336 63.06 -1.5PUltShEafe EFU ... ... ...q 27.50 19.90 2 22.73 -.3PrUGMin rs GDXX ... ... ...q 50.96 33.56 0 37.29 -11.4PrUltBra rs UBR ... ... ...q 107.88 51.76 4 55.50 -28.9PrSht20yTr TTT ... ... ...q 31.13 25.95 186 27.85 +4.7ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 2 41.65 -2.9PUltShOG DUG ... ... ...q 53.46 28.56 31 31.54 -14.8PS MngdF FUT ... ... ... 41.00 39.00 39.53 -1.8PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 1 36.14 +.9ProEurDiv EUDV .15p ... ...q 44.13 39.62 1 42.52 +1.8PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 15 66.94 -.5ProSPxTch SPXT .23p ... ...q 55.03 48.02 52.02 -.5ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 1 35.34 -2.5ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.32 +3.8ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 57.30 +1.5PrUltPFn FINU .29e .3 ...q 134.30 65.55 17 92.97 -11.8PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 73.37 23 74.98 -2.7ProSht7-10y TBX ... ... ...q 29.77 27.55 362 29.28 +3.4ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 77.00 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 18 54.38 -.3ProSR2KDv SMDV .47e ... ...q 58.30 51.18 24 56.75 +2.8PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.09 74.70 -2.9ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 0 64.55 -1.5PrUShtUtl SDP ... ... ...q 31.15 22.19 3 27.30 +8.2tPrUltShtTc REW ... ... ...q 23.63 12.00 3 11.95 -27.4PrUShtFn SKF ... ... ...q 27.53 18.61 9 20.07 -4.0Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.18 36.94 0 37.54 -1.3Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 0 29.01 +4.6ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 5 58.28 -.5ProCdNASh WYDE ... ... ...q 33.66 32.10 32.63 +.7Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 29 25.46 -1.7ProspBcsh PB 1.44 2.0 19 79.20 55.84 241 73.64 +5.1Protalix PLX ... ... ...dd .92 .39 2691 .49 -25.3ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 66 128.22 64.15 132 126.55 +22.9Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 20 28.76 23.26 144 28.60 +6.0ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 94.51 1553 98.56 -14.3Prudentl18 PFK .65 2.6 ... 25.85 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 40 25.50 +1.0PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 63 25.60 +1.2PruSDHiY GHY 1.32 9.6 ...q 15.16 13.70 128 13.79 -4.3PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 13 26.29 +.4 PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 19 26.56 +1.8Prud UK PUK 1.49e 3.0 ... 55.36 44.67 128 49.40 -2.7PruShHiY ISD 1.32 9.4 ...q 15.46 13.98 141 14.09 -4.6PSEG PEG 1.80 3.5 18 53.33 41.67 2558 51.97 +.9PubStrg PSA 6.80 3.2 23 219.93 180.48 811 212.88 +1.9PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 14 25.30 +.6PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 66 25.05 -.6PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 89 24.65 -1.4PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 28 24.52 -1.9PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 17 26.26 -1.3PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 12 26.34 -.4PubSt pfG PSApG ... ... ... 25.63 22.49 32 24.70 -1.0PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 39 24.70 -1.3PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 36 24.35 -2.2PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 44 24.57 -1.8PubSt pfC PSApC ... ... ... 26.45 23.05 24 25.03 -1.7PubSt pfB PSApB ... ... ... 26.69 23.90 19 25.65 -.2PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 22 25.81 -2.7PulteGrp PHM .36 1.2 18 35.21 23.39 3167 30.72 -7.6PureStrg n PSTG ... ... ...dd 24.31 11.90 5546 23.23 +46.5PutHiInSec PCF .37 4.0 ...q 9.40 8.60 16 9.34 +3.5PMMI PMM .44 6.2 ...q 7.72 6.89 158 7.03 -5.1PMIIT PIM .31 6.6 ...q 4.89 4.61 85 4.72 -1.0PMOT PMO .71 6.1 ...q 12.85 11.44 84 11.63 -5.8PPrIT PPT .31 5.8 ...q 5.68 5.05 276 5.39 +1.1PzenaInv PZN .41e 4.6 20 13.15 8.61 57 9.00 -15.7sQ2 Hldgs QTWO ... ... ...dd 58.75 31.95 645 58.00 +57.4QEP Res QEP .08 .7 32 13.75 7.02 5335 11.28 +17.9QIAGEN QGEN ... ... 40 37.16 30.20 852 36.48 +17.9QTS RltTr QTS 1.64 4.2 36 61.55 31.58 844 39.49 -27.1QuadGrph QUAD 1.20 6.0 10 31.29 17.73 285 19.93 -11.8QuakerCh KWR 1.48f .9 31 165.93 129.98 36 156.54 +3.8QuaCare QCP ... ... ... 22.91 12.25 315 21.20 +53.5QuanexBld NX .16 .8 25 24.60 16.25 1423 19.20 -17.9QuantaSvc PWR ... ... 25 40.11 31.08 1161 36.95 -5.5QntmDSS rs QTM ... ... 38 8.66 2.72 315 3.05 -45.8Qu Insp100 n BIBL ... ... ... 29.74 25.14 12 27.02 +3.5QnForSm n FFSG ... ... ... 27.15 24.51 8 26.50 +2.8QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.41 -.6Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 57 28.67 +4.8InspCpBd n IBD ... ... ... 28.29 24.07 28 24.49 -2.9sQuaInsp n ISMD ... ... ... 28.63 23.78 12 28.71 +8.6QuaInsLg n BLES ... ... ... 30.44 25.93 28 28.55 +.4FormInco n FFTI ... ... ... 27.57 23.79 45 24.09 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 7 28.56 +3.7QuanReal n QXRR ... ... ... 26.19 23.44 0 25.07 -.8QuanDyn n XUSA ... ... ... 29.10 25.12 0 28.79 +3.1QuanMulT n QXTR ... ... ... 26.83 24.56 9 26.31 +1.1QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.32 -1.5QuanGrw n QXGG ... ... ... 29.10 25.66 6 28.22 +1.5Qudian n QD ... ... 63 34.91 7.64 5163 9.50 -24.2QstDiag DGX 2.00f 1.9 21 112.97 90.10 562 106.72 +8.4QuintEn n QES ... ... ... 10.67 7.10 26 8.71 -3.2QuormHl n QHC ... ... ... 10.00 2.91 239 4.51 -27.7QuotientTc QUOT ... ... ...dd 17.85 10.35 511 13.35 +13.6Qwest 54 CTV 1.72 7.4 ... 26.40 20.64 70 23.13 -1.7Qwest 9-51 CTW 1.88 7.3 ... 25.89 24.20 20 25.57 +1.5Qwest 4-52 CTX 1.75 7.3 ... 25.95 21.27 140 24.04 +1.2Qwest 7-52 CTU 1.75 7.2 ... 25.79 21.36 57 24.33 +2.4Qwest53 CTY 1.53 7.3 ... 25.57 18.66 135 20.87 -5.1Qwest 25 CTZ 1.66 7.4 ... 25.96 20.17 34 22.56 -.4Qwest 56 CTAA ... ... ... 27.37 21.51 48 24.93 +.9Qwest57 n CTDD ... ... ... 25.97 20.51 97 22.82 -.3Qwest56 n CTBB ... ... ... 25.60 19.86 104 21.99 -2.4R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.22 16.60 20.66 -8.2RELX NV s RENX .45e 2.0 ... 23.30 19.96 66 22.14 -4.0RELX plc s RELX .54e 2.4 ... 24.03 20.31 654 22.68 -4.3RH RH ... ... 66 109.53 44.00 859 105.94 +22.9sRLI Corp RLI .88f 1.3 28 67.98 50.34 129 68.20 +12.4RLJ LodgT RLJ 1.32 5.6 13 23.97 18.68 828 23.52 +7.1RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 13 26.14 -3.2tRPC RES .40 2.6 20 27.07 15.42 1855 15.55 -39.1RPM RPM 1.28 2.6 17 56.69 46.36 1325 49.39 -5.8RSP Perm RSPP ... ... 70 51.51 28.76 2105 40.17 -1.3RYB Edu n RYB ... ... ...cc 31.80 15.50 204 17.90 +6.0RadianGrp RDN .01 .1 9 23.49 14.06 1078 15.99 -22.4RadiantLog RLGT ... ... 70 5.75 3.46 39 4.19 -8.9RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 1 25.58 -1.2RafaelHl n RFL ... ... ... 10.31 3.05 29 10.11 +106.3sRLauren RL 2.00 1.4 20 139.11 68.78 1035 139.56 +34.6RamcoG RPT .88 7.1 10 15.00 11.15 819 12.38 -16.0RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 51.49 -10.7RangeRs RRC .08 .5 17 23.96 11.93 4524 15.83 -7.2RngrEnS n RNGR ... ... ...dd 15.70 6.88 22 8.59 -6.9RJamesFn RJF .88f .9 20 102.17 74.14 575 98.50 +10.6RayAdvM RYAM .28 1.5 24 22.96 12.68 550 18.17 -11.1RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 1 127.05 -11.7Rayonier RYN 1.08f 2.7 42 39.73 27.71 1223 39.43 +24.7Raytheon RTN 3.47 1.6 31 229.75 158.32 1133 213.27 +14.0RealityETF DIVY .46p ... ...q 28.89 25.25 6 26.89 +3.1RltDvcDiv LEAD ... ... ...q 34.32 28.07 1 33.16 +3.8RealDivc n DFND ... ... ...q 28.60 25.12 27.59 +1.2RealDivG n GARD ... ... ...q 26.84 21.91 25.38 +1.6Realogy RLGY .27p 1.1 16 35.18 23.13 1469 23.89 -9.8RltyInco O 2.53 4.8 30 60.05 47.25 1919 53.00 -7.1ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 120 28.15 -9.0ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 96 173.58 86.26 1577 172.33 +43.5RedLionH RLH ... ... ...dd 11.70 6.15 139 11.25 +14.2RedwdTr RWT 1.20f 7.3 12 17.45 14.29 404 16.43 +10.9Reeds REED ... ... ... 3.05 1.30 89 3.00 +93.5RegalBel RBC 1.12f 1.4 15 87.50 67.84 191 81.10 +5.9RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1288 58.82 -15.0RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.12 25.20 RegHlthPr RHE ... ... 4 1.14 .16 189 .24 +40.0RegHlt pfA RHEpA 2.72 106.5 ... 22.90 2.10 5 2.56 -68.1RegnlMgt RM ... ... 16 36.75 21.47 52 36.39 +38.3RegionsFn RF .36 1.9 17 20.21 13.03 5641 18.63 +7.8Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 32 25.56 +.9Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 65 26.95 -5.2Regis Cp RGS ... ... ...cc 17.56 9.40 209 17.46 +13.7ReinsGrp RGA 2.00f 1.3 13 165.12 125.91 241 149.81 -3.9ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 28 27.27 -.9ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 45 25.67 -8.3RelStlAl RS 2.00 2.1 21 97.41 68.46 303 95.35 +11.1RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 61 67.50 43.85 136 54.10 +11.5RenaisIPO IPO .02e .1 ...q 30.61 24.59 1 30.17 +7.0RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 23.98 -1.6RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 302 124.15 -1.1RenRe prE RNRpE 1.34 5.3 ... 25.98 23.45 36 25.08 -.3RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 6 25.26 -1.0ReneSola rs SOL ... ... ... 3.79 2.12 295 2.31 -13.2RennFund RCG ... ... ...q 2.20 1.13 1 1.66 +10.4Renren rs RENN ... ... ...dd 18.70 6.01 175 8.74 -15.9RepubSvc RSG 1.38 2.0 31 69.40 60.26 933 67.94 +.5sResMed RMD 1.40 1.3 51 105.15 71.29 551 105.56 +24.6ResolEn rs REN ... ... ... 39.08 23.64 1001 30.09 -4.4ResoluteF RFP ... ... ...dd 12.15 4.10 258 10.75 -2.7RestBrnds QSR 1.80 3.0 19 68.89 53.09 1772 59.82 -2.7RetailProp RPAI .66 5.3 12 13.78 10.84 1566 12.37 -8.0RetractTc RVP ... ... ...dd 1.48 .54 24 .87 +27.9RevGp n REVG .20 1.2 ... 33.15 16.76 486 17.00 -47.7Revlon REV ... ... ...dd 27.90 15.60 138 16.60 -23.9RexAmRes REX ... ... 14 102.00 70.48 44 73.40 -11.3RexahnPh rs RNN ... ... ...dd 3.30 1.42 382 1.87 -7.4RexfordIR REXR .64f 2.0 54 32.91 26.32 815 31.65 +8.5RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.00 -6.6RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 6 23.85 -3.8Rexnord RXN ... ... 21 31.44 22.52 688 30.50 +17.2Rexnrd pfA RXNpA ... ... ... 66.44 52.57 1 64.48 +10.2RiceMidstr RMP 1.22f 6.3 14 25.34 16.87 193 19.32 -10.0RingCentrl RNG ... ... ...dd 81.20 32.70 562 79.00 +63.2RingEngy REI ... ... ...dd 17.35 10.88 1716 12.56 -9.6RioTinto RIO 2.27e 3.9 ... 59.66 37.66 1845 58.53 +10.6RitchieBr RBA .68 1.9 40 35.41 24.08 325 35.22 +17.7RiteAid RAD ... ... 2 4.21 1.38 25463 1.65 -16.2RivrnOpp n RIV 1.68 7.9 ... 21.63 19.10 87 21.34 +6.6Riv/Doubl n OPP ... ... ... 19.76 17.12 56 17.57 -4.4RoadrnTrn RRTS ... ... 3 9.75 1.63 723 1.96 -74.6sRobtHalf RHI 1.12f 1.7 27 65.36 42.92 947 66.07 +19.0RockwlAut ROK 3.68f 2.1 26 210.72 155.81 1123 178.35 -9.2RockColl COL 1.32 1.0 22 139.63 103.25 876 137.65 +1.5RogCm gs RCI 1.57 ... 13 54.95 43.11 227 47.41 -6.9Rogers ROG ... ... 33 184.00 105.00 90 118.92 -26.6Rollins s ROL .56 1.1 64 54.25 39.90 378 51.84 +11.4Roper ROP 1.65 .6 30 292.97 225.74 249 282.10 +8.9RosettaStn RST ... ... ...dd 16.85 8.71 104 16.30 +30.7Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 1793 15.70 +.3RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.48 -1.5RoyalBk g RY 3.76 ... ... 87.10 69.73 696 76.50 -6.3RBScotlnd RBS ... ... ... 8.74 6.24 3468 7.21 -5.6RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 113 25.60 +.6tRylCarb RCL 2.40 2.3 14 135.65 103.76 3431 102.15 -14.4RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.50 1068 71.79 +5.1RoyDShllA RDS/A 3.76 5.5 ...cc 73.86 51.91 5724 68.80 +3.1RoyceGVal RGT .10e ... ... 11.73 9.40 17 11.03 +2.0RoyceMC RMT .63e 6.1 ...q 10.29 8.09 131 10.28 +8.9Royce RVT 1.22e 7.4 ...q 17.18 14.02 240 16.47 +1.9RubiconPrj RUBI ... ... ...dd 5.79 1.48 622 2.37 +26.7Rudolph RTEC ... ... 23 34.55 21.10 132 34.35 +43.7Ryder R 2.08f 3.1 16 90.26 65.54 525 66.26 -21.3RyersonH RYI ... ... 44 12.95 7.65 311 12.25 +17.8RymanHP RHP 3.40f 4.1 18 85.77 57.78 247 83.95 +21.6S -sS&P Glbl SPGI 2.00f 1.0 30 202.75 144.35 1698 203.36 +20.0SAP SE SAP 1.31e 1.1 ... 116.90 99.20 641 115.67 +2.9SCANA SCG 2.45 6.7 9 71.28 33.61 2803 36.71 -7.7SCE TrV n SCEpK ... ... ... 29.56 24.70 32 25.73 -2.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 48 24.11 -.2SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 9 26.65 -1.5SCETr pfJ SCEpJ 1.34 5.3 ... 28.62 23.96 185 25.45 -1.4SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 52 23.28 -3.1SJW SJW 1.12a 1.8 22 69.29 47.57 127 62.61 -1.9SK Tlcm SKM ... ... ... 28.97 22.66 229 23.20 -16.9SLGreen SLG 3.25 3.3 29 109.00 89.46 1065 98.33 -2.6SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 14 25.60 +2.1SM Energy SM .10 .5 ...dd 28.20 12.29 3997 21.97 -.5Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 2815 248.15 +.3SpdrGold GLD ... ... ...q 129.52 114.80 6862 122.85 -.6SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 33.60 16 34.55 -3.8SpdrNoANR NANR ... ... ...q 37.79 30.22 22 35.96 +1.4Spd InDiv n HDWX ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, June 6, 2018

PAGE 74

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 3 90.44 +.7SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 38.18 2901 40.09 -1.5Spd MsciCh XINA ... ... ... 26.62 21.04 0 22.73 -5.0S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.98 15 106.87 +2.2Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 53.96 +.2Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 61.67 -5.9SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 0 79.58 +1.2SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 59.04 -3.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.49 6 62.14 -2.9S&PChina GXC 1.31e 1.1 ...q 123.91 87.31 54 115.45 +7.7SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 75.72 +.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 5 63.39 -1.7SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 9 64.07 -1.5SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 5 68.59 -3.2SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 18 79.32 +.6SpdEMkt s SPEM ... ... ...q 42.47 32.81 433 37.71 -1.2SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.33 37 33.27 +1.3SpdrGlbNR GNR .93e 1.8 ...q 53.32 40.56 201 51.29 +4.5Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 94 48.21 -1.4SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 46.01 133 50.65 -2.6SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 94 39.48 -4.2Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 92 38.21 -2.0SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 31 48.13 -7.1SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 403 40.27 -.5SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 140 35.86 +1.1SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 380 31.69 SP Mid MDY 2.94e .8 ...q 363.70 307.28 688 359.49 +4.1S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 50976 275.10 +3.1SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 17 27.07 +2.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 2 32.91 -2.2SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 18 38.65 +1.0SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 254 47.16 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 7 40.24 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.27 3 77.12 +3.4SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 216 47.42 -2.5SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.14 2 68.11 +2.8SpdrGroEq SYG 1.85e .8 ...q 86.17 70.36 0 83.12 +4.6SpdrBiot s XBI .44e .5 ...q 97.98 69.88 4410 97.17 +14.5Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 394 92.84 -1.7SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 0 84.44 -1.2SpdrHome XHB .15e .4 ...q 47.20 37.17 3201 40.11 -9.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1883 49.63 +4.8SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.86 2 60.57 +4.5SpdrS&PIn s KIE ... ... ...q 32.34 27.81 95 30.67 -.1Spd LgCap s SPLG ... ... ...q 33.54 28.21 511 32.37 +3.4SpdrLCpG s SPYG ... ... ...q 35.96 29.32 682 35.85 +8.6SpdrLCapV s SPYV ... ... ...q 32.54 28.05 248 29.87 -2.6sSpd MidC s SPMD ... ... ...q 35.26 29.60 234 35.40 +6.1SpdrMCpG MDYG 2.19e .8 ...q 166.10 139.27 26 164.87 +6.0SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 25 105.03 +2.1SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 24 96.31 +14.9sSpdrSemi s XSD .16e .2 ...q 76.57 60.17 38 76.65 +9.8sSpdrSCapG SLYG 8.53e .8 ...q 254.92 206.75 50 257.01 +13.0sSpdrSCapV SLYV 7.98e 1.2 ...q 135.14 112.91 101 136.00 +8.2SpdrRs3K s THRK ... ... ...q 35.46 29.89 550 34.49 +3.9SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 218 92.02 -1.8SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 675 29.50 -1.3sSpFcStIn n XITK ... ... ... 98.22 68.30 18 99.21 +27.0SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.22 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.72 103.19 +1.2SpdrScored CBND .99 3.2 ...q 32.69 30.80 1 30.97 -4.0SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 54 33.97 -3.9SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1016 30.72 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 160 56.21 +1.0SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 44 43.26 -1.8SpdrBarITB BWZ .01e ... ...q 33.49 30.78 18 31.74 -1.2sSpdrBarcCv CWB 3.55e 4.2 ...q 54.02 48.86 1205 54.09 +6.9SpdrLTBd s SPLB ... ... ...q 28.77 25.91 27 26.26 -8.2SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 446 33.22 -2.9SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 985 25.36 -2.5tSpdrEMBd EBND ... ... ...q 30.91 27.77 312 27.79 -6.4SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1789 27.34 -.8SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 13612 35.68 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 219 30.13 -1.0SP IntTip WIP .41e .3 ...q 60.27 54.69 225 54.95 -4.5SPLIntTB s BWX ... ... ...q 29.72 27.23 966 28.03 -1.4SpdrTrans s XTN .25e .4 ...q 69.36 53.20 38 64.70 -.7SpdrTelcm XTL .68e .9 ...q 74.86 65.10 5 72.30 +5.8SpdrHCSv s XHS .61e .1 ...q 68.97 56.18 23 68.67 +11.5sSpdrHCEq s XHE 3.22e .1 ...q 78.50 57.93 52 78.83 +22.4sSpdrSf&Sv s XSW .19e .2 ...q 82.70 61.33 9 83.21 +19.8SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 9 25.42 -4.4SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 69.02 85 89.97 +7.7SpdAgBd n SPAB ... ... ... 28.84 27.57 302 27.81 -3.2SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 32 55.12 -2.0SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 727 91.46 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 1242 34.46 -5.8SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 38 58.46 -1.6SpdrS&P RB KRE .74e 1.2 ...q 65.59 49.31 3693 64.32 +9.3Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 101.58 0 122.16 +6.4SpdrRetl s XRT .49e 1.0 ...q 49.09 37.72 5339 48.49 +7.3SpdNuBMu s TFI ... ... ...q 49.42 47.52 368 47.93 -2.1SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 57 42.25 -2.9SpdrOGEx XOP .73e 1.8 ...q 44.75 28.96 14706 41.07 +10.5SpNuBST rs SHM ... ... ...q 48.95 47.51 424 47.88 -.1SpdrGendr SHE ... ... ... 75.63 66.51 5 72.75 +2.7SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 350 17.07 -.4SpdR1KLVF ONEV ... ... ... 76.79 68.57 72.68 +.2SpdrMetM XME .24e .6 ...q 39.62 27.86 1768 38.11 +4.8SpdrR1KMo ONEO ... ... ... 77.42 68.55 4 74.53 +2.5SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 71.34 +1.8SpdSPXHiD SPYD ... ... ...q 38.74 34.60 83 37.10 -.9SpdrFosFFr SPYX ... ... ...q 69.64 58.36 1 66.72 +3.0SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 3 90.82 +.3SpdrUsaSt QUS .54e ... ...q 82.07 69.37 1 78.28 +1.3sSpd SP600 SLY 3.97e 1.0 ... 146.05 117.23 18 147.18 +10.7SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 63.79 +2.3sSpdrSCap n SPSM ... ... ... 32.45 28.11 358 32.66 +3.7Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 24 19.18 -.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 5 95.05 +4.1SPX Cp SPXC ... ... 16 35.72 23.41 201 35.19 +12.1SPX Flow n FLOW ... ... 43 54.92 31.10 120 45.08 -5.2SRC Eng SRCI ... ... 17 13.32 6.19 6242 11.84 +38.8STMicro STM .40 1.6 27 25.30 14.07 4635 24.84 +13.7tSABESP SBS .39e 6.0 ... 11.96 6.69 1467 6.52 -37.6SabnR SBR 2.29m 4.8 23 50.00 36.80 11 48.15 +8.0SachemC n SACH .42 10.9 ... 5.05 3.30 13 3.87 -1.8SafeBulk SB .04 1.0 ... 4.00 2.13 1125 3.86 +19.5SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.6 ... 24.26 18.35 5 23.20 -2.9SafeB pfD SBpD 2.00 8.7 ... 24.20 18.15 26 23.10 -1.8SafegdSci SFE ... ... ...dd 14.40 10.75 66 13.00 +16.1SafeInco n SAFE .60 3.1 ... 20.00 15.57 50 19.46 +10.6SagaComm SGA 1.20 3.1 4 51.25 36.10 3 38.30 -5.3SailptTch n SAIL ... ... ...dd 26.92 12.82 1409 26.89 +85.4StJoe JOE ... ... 54 20.00 16.75 494 17.90 -.8sSalesforce CRM ... ... ...cc 132.80 83.55 5003 134.12 +31.2SalMidMLP SMM 1.30 12.8 ...q 12.24 8.53 82 10.15 -7.9SallyBty SBH ... ... 10 21.36 14.05 2710 15.12 -19.4SJuanB SJT .77e 11.8 14 10.54 6.04 143 6.53 -20.8SanchezEn SN ... ... ...dd 7.65 2.78 2576 3.79 -28.6SanchzM rs SNMP 1.80 15.2 ...dd 14.00 9.35 7 11.90 +7.2SandRidge SD ... ... ... 21.90 13.02 275 14.83 -29.6sSandRMiss SDT .22e 14.0 1 1.50 .73 3316 1.60 +93.7sSandRMs2 SDR .21e 12.1 1 1.75 .74 578 1.77 +108.0SandRdgP PER .50e 21.0 5 3.10 1.80 200 2.40 +17.1SandstG g SAND ... ... ... 5.64 3.52 734 4.51 -9.6Sano SNY 1.58e 4.1 ... 50.65 37.43 1500 38.45 -10.6SantCUSA SC .23e ... 5 20.46 11.19 3456 18.54 -.4SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.37 24.75 -3.8Santand pfC SOVpC 1.83 7.1 ... 26.57 25.10 3 25.88 +.8SaratogaI SAR 2.04f 8.7 4 23.50 19.62 15 23.39 +4.6SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 7 25.98 +.7Sasol SSL 1.41e 3.7 ... 38.75 26.92 173 37.85 +10.6SaulCntr BFS 2.08 4.1 17 65.43 46.71 51 51.32 -16.9SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 3 24.97 -1.3MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 7007 68.46 +1.6SchndrNt n SNDR .24 .8 ... 30.52 20.18 646 28.82 +.9SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 584 66.92 +3.7SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 541 65.93 +3.4SchwLCGr SCHG .63e .8 ...q 76.83 62.63 278 76.60 +8.3SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 191 54.04 -1.2SchwMCap SCHM .59e 1.1 ...q 56.22 47.42 1392 55.58 +4.3sSchUSSmC SCHA .76e 1.0 ...q 74.31 61.64 426 74.74 +7.2SchwEMkt SCHE .49e 1.8 ...q 31.08 24.47 781 27.50 -1.6Sch 1000 n SCHK ... ... ... 28.14 24.88 42 27.14 +3.4SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 243 29.49 -.6SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.31 135 36.10 +.4SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 312 30.26 -.5sSchUSSmCo FNDA .36e .9 ...q 39.99 33.34 254 40.22 +6.1SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 300 37.91 +1.2SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 29 37.90 +1.7SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 384 50.20 -1.9SchwIntEq SCHF .71e 2.1 ...q 36.35 31.35 1707 33.94 -.4SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 419 50.47 -3.0SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 949 40.87 -1.8SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 208 52.12 -2.3SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 5191 49.65 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 498 54.48 -1.7SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 151 37.30 +1.8Schwab SCHW .40 .7 32 60.22 38.06 4365 56.30 +9.6Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 53 26.35 -2.0Schwb pfD SCHWpD ... ... ... 27.90 25.49 56 26.22 -2.9SchwitMau SWM 1.72 3.9 16 48.06 36.26 154 44.62 -1.6SciApplic SAIC 1.24 1.4 24 90.84 60.21 298 87.67 +14.5ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 4 25.29 -.6ScorpBlk rs SALT .08 1.1 ... 8.85 6.00 558 7.40 ScorpioTk STNG .04 1.3 ... 4.20 1.85 9734 3.15 +3.3ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 1 24.65 -.8ScorpT19 n SBBC ... ... ... 26.51 24.62 7 25.40 -.1Scotts SMG 2.12 2.5 20 110.12 76.60 602 83.15 -22.3sSea Ltd n SE ... ... ... 16.50 10.06 4023 16.40 +23.0SbdCp SEB 6.00 .2 14 4690.00 3725.50 1 3954.66 -10.3SeabGld g SA ... ... ... 13.70 9.50 182 10.85 -4.0SeacorHld CKH ... ... ...dd 59.00 31.90 94 53.29 +15.3SeacrMar SMHI ... ... ... 25.00 11.66 157 22.61 +93.2SeadrillLtd SDRL ... ... 1 .74 .15 4295 .46 +99.1Seadrill SDLP .40 12.5 ... 4.20 2.60 199 3.21 -12.3SealAir SEE .64 1.5 22 49.94 40.76 1562 43.93 -10.9Seaspan SSW .50 5.6 14 9.30 5.50 827 8.96 +32.7 sSeaspn pfE SSWpE 2.06 8.0 ... 25.74 21.80 11 25.70 +3.5Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.07 14 25.54 Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.93 25 25.03 +1.6Seaspn pfH SSWpH ... ... ... 24.96 20.61 39 24.58 +3.9Seaspn pfG SSWpG ... ... ... 25.20 21.98 61 25.10 +3.3Seaspan n SSWA ... ... ... 24.58 23.15 23 24.28 -.2sSeaWorld SEAS ... ... ...dd 18.50 10.42 2121 18.91 +39.4SelEngS n WTTR ... ... ... 21.96 11.22 1045 13.53 -25.8SelMedHld SEM ... ... 13 19.78 13.90 380 18.45 +4.5SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 10 25.23 +.2SemGroup SEMG 1.89 7.4 ...dd 30.95 20.20 422 25.65 -15.1SemiMfg SMI ... ... 20 9.14 4.49 88 6.70 -21.7SempraEn SRE 3.58f 3.5 19 122.98 100.63 1860 102.81 -3.8Sempra pfA SREpA ... ... ... 104.97 96.11 59 97.26 -1.9SendGrid n SEND ... ... ...cc 32.03 17.50 575 27.08 +13.0SensataT ST ... ... 18 57.40 40.79 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 214 68.10 -6.9SequansC SQNS ... ... ...dd 4.30 1.44 146 1.93 +1.0Seritage n SRG 1.00 2.4 ... 50.00 34.07 306 42.55 +5.2Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 3 23.84 -2.1ServiceCp SCI .68 1.9 24 40.28 31.53 839 36.44 -2.4sServiceMst SERV ... ... 34 58.41 38.05 533 58.46 +14.0sServcNow NOW ... ... ...dd 184.47 99.01 1524 186.09 +42.7Servotr SVT .16e 1.7 ...cc 12.80 8.50 2 9.33 -16.2sShakeShk n SHAK ... ... 95 62.54 30.12 1267 62.77 +45.3ShawCm g SJR 1.18 ... ... 23.44 18.50 410 20.16 -11.7ShellMidst SHLX 1.39f 6.0 21 31.19 19.42 1147 23.09 -22.6Sherwin SHW 3.44f .9 30 435.15 326.68 551 390.43 -4.8ShinhanFn SHG ... ... ... 50.37 40.44 125 43.02 -7.3ShipFin SFL 1.40 9.0 16 15.98 12.30 1550 15.50 sShopify n SHOP ... ... ...dd 157.86 81.55 1393 161.06 +59.5Shutterstk SSTK ... ... 40 52.78 29.85 125 48.62 +13.0SibanyeG SBGL .14r 5.2 ... 6.50 2.44 2421 2.68 -44.8SiderurNac SID ... ... ... 3.55 1.76 8060 2.33 -4.9SierraMt n SMTS ... ... ... 3.00 2.13 24 2.67 +7.7Sifco SIF ... ... ...dd 8.00 5.00 0 5.60 -15.8SignetJwlrs SIG 1.24f 2.8 7 77.94 33.11 3404 44.15 -21.9Silvrbow n SBOW ... ... ... 34.76 19.89 34 27.68 -6.9SlvrcpMt n SVM .02 ... 57 3.43 2.12 169 2.87 +9.5SimonProp SPG 7.80 4.8 22 173.02 145.78 1784 162.93 -5.1Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 1 68.16 -4.7sSimpsnM SSD .88f 1.3 34 64.72 41.79 284 65.28 +13.7SinopcShg SHI ... ... ... 74.09 50.67 61 69.70 +22.3Siteone n SITE ... ... 73 81.64 48.19 273 79.39 +3.5SixFlags SIX 3.12 4.6 22 70.44 51.25 1374 67.44 +1.3Skechers s SKX ... ... 15 43.08 23.90 3284 29.55 -21.9Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 18 13.40 4.45 223 4.55 -46.8sSmartsh n SMAR ... ... ... 28.66 18.06 2855 28.95 +48.5Smith&N SNN .61e 1.7 64 40.41 33.72 535 36.70 +4.8SmithAO s AOS .72 1.1 35 68.39 53.23 1537 62.98 +2.8Smucker SJM 3.12 2.9 14 133.38 99.57 1920 106.10 -14.6SnapInc A n SNAP ... ... ... 21.22 10.50 46829 12.93 -11.5SnapOn SNA 3.28 2.1 15 185.47 140.83 429 153.23 -12.1SocCapH n IPOA ... ... ... 10.85 9.85 33 10.07 -.2SocCapH un IPOA/U ... ... ... 10.97 10.02 103 10.59 -.1SocQ&M SQM .99e 1.9 ... 64.20 32.38 1586 52.44 -11.7Sogou n SOGO ... ... ...cc 14.69 7.91 7215 11.19 -3.3Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.05 766 15.01 -29.9Solitario XPL ... ... ...dd .88 .39 35 .42 -30.8SonicAut SAH .24 1.1 11 22.75 15.95 245 21.40 +16.0SonocoP SON 1.56 3.0 27 55.77 46.55 592 52.75 -.7SonyCp SNE ... ... ... 53.91 36.25 994 49.31 +9.7Sothebys BID .40 .7 18 57.95 42.78 192 56.25 +9.0SourcC SOR 1.00 2.5 ...q 42.97 38.16 18 40.16 -1.5SoJerInd s SJI 1.12 3.5 28 37.29 25.96 733 31.84 +2.0SthcrssEn SXE ... ... ...dd 3.75 1.44 315 1.65 -2.4SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.19 -7.9SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 21.81 -8.1SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 3 22.35 -7.3SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 23.67 -6.9SouthnCo SO 2.40f 5.5 49 53.51 42.38 5534 43.77 -9.0SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 124 26.35 -2.4SouthCo ef SOJB ... ... ... 26.25 23.71 62 25.29 -1.6SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 58 24.57 -3.5SthnCopper SCCO .23e .4 43 58.09 33.63 1075 51.27 +8.1SwstAirl LUV .64f 1.3 9 66.99 49.76 4617 50.90 -22.2SwtGas SWX 2.08 2.8 23 86.87 62.54 378 75.36 -6.4SwGA Fn SGB .48f 2.2 16 24.00 18.50 1 21.99 -8.4SwstnEngy SWN ... ... 6 6.72 3.42 11336 4.68 -16.1SprkNtSE wi LOV ... ... ... 15.40 10.15 6 11.70 -7.5Sparton SPA ... ... 20 23.59 16.35 99 18.19 -21.1SpdFosFr n EFAX ... ... ... 77.82 67.00 1 70.97 -2.6SpdDbShDu STOT ... ... ... 49.99 47.00 5 48.88 -1.1SpdEmFos EEMX ... ... ... 76.80 60.73 1 67.78 -2.9SpdDbEMk EMTL ... ... ... 52.27 48.31 1 48.37 -4.0SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 7 15.15 +1.8SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.73 -.5SpectraEP SEP 3.01f 9.7 9 46.47 29.89 1134 30.88 -21.9SpectrmB SPB 1.68 2.1 15 133.27 60.13 682 80.51 -28.4SpeedM TRK .60 3.4 19 23.47 16.46 104 17.56 -6.9SpF LgCap n FMDG ... ... ... 33.20 26.89 1 30.21 +7.8SpinMedT n FFIU ... ... ... 25.15 24.17 0 24.29 -2.1Spire SR 2.25 3.2 19 82.85 60.09 271 69.95 -6.9SpiritAero SPR .48f .6 19 105.20 55.46 1201 85.56 -1.9SpiritAir SAVE ... ... 15 53.84 30.32 1234 36.96 -17.6SpirMTA n SMTA ... ... ... 9.86 9.03 1085 9.25 +1.4SpiritRltC SRC .72 9.4 12 7.92 6.47 7860 7.68 -.1SpiritR pfA SRCpA 1.50 6.7 ... 26.40 20.25 14 22.44 -9.7Spotify n SPOT ... ... ...dd 171.23 135.51 1694 164.96 +10.7SpragueRs SRLP 2.61 10.9 14 30.75 22.40 9 24.00 -.8Sprint S ... ... 3 8.92 4.81 4975 5.22 -11.4SprottSilv PSLV ... ... ...q 6.85 5.83 225 6.06 -4.4SprottGold PHYS ... ... ...q 11.15 9.83 340 10.58 -.1SprottPPP SPPP ... ... ... 9.91 7.81 18 8.54 -8.6SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 61.49 22.41 8746 61.57 +77.6STAG Indl STAG 1.39 5.2 36 28.95 22.42 468 26.94 -1.4STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 3 25.20 -.2STAG pfC STAGpC ... ... ... 27.43 24.76 5 25.62 -2.1StageStrs SSI .20 7.5 ... 3.25 1.45 232 2.66 +58.3SP Matls XLB .98e 1.6 ...q 64.17 53.38 3317 59.86 -1.1SP HlthC XLV 1.01e 1.2 ...q 91.79 77.05 5414 83.50 +1.0SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 8981 49.84 -12.4SP Consum XLY 1.12e 1.0 ...q 109.34 87.89 4577 108.36 +9.8SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 13705 75.54 +4.5SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 44965 27.45 -1.6SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 7900 75.24 -.6sSP Tech XLK .78e 1.1 ...q 71.73 54.25 17274 71.91 +12.4SpdrRESel XLRE ... ... ...q 34.02 29.17 2624 31.86 -3.3SP Util XLU 1.55e 3.1 ...q 57.23 47.37 14915 49.55 -5.9StdMotor SMP .84 1.8 27 54.73 40.56 111 46.85 +4.3Standex SXI .72 .7 22 110.00 88.40 25 104.05 +2.2StanBlkDk SWK 2.52 1.8 20 176.62 136.33 1109 141.78 -16.4StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 73 25.77 +2.2StanBlD un SWP ... ... ... 128.00 105.13 52 109.13 -11.1Stantec g STN .55f ... 17 29.25 23.30 9 25.45 -8.9StarGas SGU .47f 5.0 15 11.70 8.74 55 9.47 -11.9Starret SCX .40 6.1 21 9.40 5.80 18 6.55 -23.8Startek SRT ... ... 47 14.78 6.11 156 6.61 -33.7StarwdPT STWD 1.92 8.8 12 23.01 19.47 1203 21.89 +2.5StateStr STT 1.68 1.7 17 114.27 86.74 1411 97.81 +.2StateSt pfC STTpC ... ... ... 25.55 24.01 29 25.33 +.5StateSt pfD STTpD ... ... ... 28.96 26.00 65 26.48 -3.6StaStCp pfG STTpG ... ... ... 28.45 25.50 54 25.99 -4.2StateSt pfE STTpE ... ... ... 27.16 25.47 47 26.35 -.4Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 2 17.09 -12.6SteelPr pfA SPLPpA ... ... ... 22.74 19.75 11 20.35 -3.8Steelcse SCS .51 3.4 17 17.85 12.50 460 14.95 -1.6StellusCap SCM 1.36 10.5 11 14.29 11.07 91 12.97 -1.3StellCap22 SCA 1.44 5.7 ... 25.39 25.18 0 25.33 Stepan SCL .82 1.1 18 92.97 68.09 99 74.71 -5.4sSteris plc STE 1.24 1.2 26 105.48 78.78 305 105.62 +20.7SterlingBc STL .28 1.1 15 26.50 21.00 3596 24.85 +1.0SterlBc pfA STLpA ... ... ... 26.74 25.65 93 26.01 -1.2StewInfo STC 1.20 2.8 29 47.37 34.48 112 42.85 +1.3StifelFin SF .48f .8 19 68.76 42.92 354 59.92 +.6Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 93 25.90 -4.4Stif 47 ef SFB ... ... ... 26.20 23.25 27 24.32 -2.4StoneHEM EDF 2.16 15.1 ...q 17.31 13.50 86 14.33 -9.9StonHEmM EDI 1.81 13.3 ...q 16.67 13.32 49 13.60 -12.7StoneMor STON 1.32 22.1 ...dd 9.62 4.61 64 5.97 -9.0Stonerdg SRI ... ... 22 32.18 14.16 308 31.51 +37.8StoreCap STOR 1.24 4.7 22 27.23 20.08 1605 26.59 +2.1StratALL36 GJT .29 1.4 ... 21.00 19.20 20.92 +4.6Strat D35 GJP .74 3.2 ... 23.69 21.85 22.79 -.6StratGS33 GJS .32 1.5 ... 21.52 19.12 20.94 +3.4StratNWS95 GJV 1.75 6.9 ... 26.72 25.05 4 25.35 -2.0StratPG34 GJR .27 1.2 ... 23.46 20.93 22.57 +2.5StratUSM GJH .64 6.7 ... 10.35 9.37 2 9.61 -4.4sStratWMT GJO .22 .9 ... 22.99 21.72 0 23.12 +3.9sStryker SYK 1.88 1.1 30 177.00 137.70 1046 177.22 +14.5SturmRug RGR 1.28f 2.1 21 68.80 43.00 178 60.10 +7.6SubPpne SPH 2.40 10.2 34 27.05 21.85 92 23.63 -2.4SumitMitsu SMFG ... ... ... 9.67 7.33 669 8.40 -3.3SummitHtl INN .72 4.8 14 19.39 12.77 773 15.08 -1.0SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 1 24.60 -3.5SumHP pfE INNpE ... ... ... 26.25 22.82 9 23.75 -7.5SumtMtls n SUM .29t ... 25 34.06 26.00 1801 27.19 -13.5SummitMP SMLP 2.30 14.1 ...cc 24.75 13.10 164 16.30 -20.5sSunCmts SUI 2.84f 2.9 98 98.41 80.12 698 97.18 +4.7SunLfFn g SLF 1.90f ... ... 44.50 33.53 300 41.78 +1.3sSunCokeE SXC .99e ... 7 13.95 8.20 342 13.89 +15.8SunCokeEn SXCP 1.60m 10.2 9 21.95 14.75 92 15.65 -10.3Suncor g SU 1.44 ... ... 41.82 27.96 4383 39.16 +6.6SunlOnl n STG ... ... ...dd 14.08 6.80 63 10.00 -9.9SunLink SSY ... ... ...dd 2.08 1.27 4 1.40 -11.9SunocoLP SUN 3.30 12.5 78 33.11 24.76 149 26.43 -6.9SunstnHtl SHO .20 1.2 20 17.60 14.09 2502 17.28 +4.5SunstHt pfE SHOpE ... ... ... 27.22 24.65 6 25.51 -2.3SunstHt pfF SHOpF 1.61 6.6 ... 26.98 23.60 2 24.40 -5.6Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 3373 69.27 +7.2SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 14 24.12 -1.9SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 26 2.07 +40.8SupEnrgy SPN .32 3.1 ...dd 12.73 7.66 3765 10.45 +8.5SuperiorInd SUP .36 1.9 29 20.95 12.70 297 18.75 +26.3Supvalu rs SVU ... ... 10 29.12 13.60 787 19.99 -7.5SuthrlAs n SLD 1.52 9.5 ... 16.20 13.55 42 15.95 +5.3SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 1 25.62 -.1SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.69 +10.3SwRCmETR RJN ... ... ... 3.72 1.87 0 3.09 +10.6SwRCmMTR RJZ ... ... ... 9.20 7.76 8.80 -1.5SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 189 6.26 +4.3SwERCmTR RJI ... ... ... 5.96 4.64 864 5.69 +5.4SwisHelv SWZ .64e .2 ...q 13.74 12.07 7 12.23 -4.2Switch n SWCH .03e ... ... 20.45 11.90 1158 12.78 -29.7Synchrony SYF .60 1.7 13 40.59 28.33 4062 35.00 -9.3Synnex SNX 1.40 1.3 15 141.94 93.87 111 111.13 -18.3Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 13 25.50 -2.4sSynovusFn SNV 1.00f 1.8 20 55.86 40.27 1116 55.69 +16.2SynthBiol SYN ... ... ...dd 1.05 .19 176 .24 -53.1Sysco SYY 1.44 2.2 26 66.51 48.85 2245 65.83 +8.4 Systemax SYX .22 .6 33 34.91 17.00 73 33.90 +1.9T -TAL Educ s TAL ... ... ...cc 44.50 19.17 3693 43.70 +47.1TC PpLn TCP 2.60m 10.5 8 59.30 22.64 853 24.76 -53.4sTCF Fncl TCF .60 2.2 17 26.90 14.58 1412 26.67 +30.1TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 31 24.30 -5.6TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 48 5.45 -7.2TE Connect TEL 1.76f 1.8 27 108.23 77.15 1030 95.41 +.4THL Crd21 TCRX ... ... ... 26.31 25.07 16 25.81 +2.4THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.80 -.5THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 17 17.27 +2.4TIM Part TSU .28e 1.6 ... 23.12 13.97 1448 17.51 -9.3sTJX TJX 1.56f 1.7 22 92.98 66.44 4189 94.03 +23.0TPG Pace n TPGE ... ... ... 10.87 9.67 1193 10.49 +7.7TPG Pac n TPGH ... ... ... 10.00 9.67 0 9.77 +.4TPG RE n TRTX 1.68f 8.2 25 20.70 18.22 356 20.52 +7.7TPG SpLnd TSLX 1.56 8.4 9 21.74 17.00 195 18.59 -6.1sTableauA DATA ... ... ...dd 99.80 57.25 794 100.66 +45.5TahoeRes TAHO .24 4.6 ... 9.18 3.76 1534 5.22 +9.0TailorBr TLRD .72 2.2 18 35.94 9.40 1393 33.45 +53.2Taiwan TWN ... ... ...q 22.25 18.95 22 21.40 +2.5TaiwSemi TSM .73e 1.8 18 46.57 34.31 6155 39.54 -.3Takung n TKAT ... ... 53 6.08 1.88 2 2.11 -15.9TallgEGP n TEGP 1.95f 9.0 ...dd 28.94 17.14 483 21.77 -15.4TallgrsEn TEP 3.90f 8.9 12 52.84 34.37 342 44.00 -4.0TalosEn rs TALO ... ... ...dd 40.16 16.76 104 31.41 -2.3StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.3 11 27.88 19.86 1242 22.14 -16.5TanzRy g TRX ... ... ... .68 .24 432 .45 +61.9Tapestry TPR 1.35 3.0 28 55.50 38.70 6801 44.76 +1.2TargaRes TRGP 3.64 7.5 ... 52.08 39.59 2238 48.78 +.7TargaR pfA NGLSpA 2.25 8.4 ... 27.25 25.82 2 26.94 +1.7sTarget TGT 2.48 3.2 14 78.70 48.56 8823 78.50 +20.3TaroPhrm TARO ... ... 12 128.46 93.01 47 120.41 +15.0Taseko TGB ... ... ... 2.46 1.05 1559 1.22 -47.6TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 1389 21.35 -35.4Taubmn TCO 2.62f 4.7 19 66.61 44.78 759 55.86 -14.6Taub pfJ TCOpJ 1.63 6.6 ... 25.58 23.61 5 24.50 -2.5Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 7 24.01 -4.8TaylorMH TMHC ... ... 14 28.42 19.68 585 21.81 -10.9Team TISI ... ... ...dd 26.80 10.45 547 21.90 +47.0Technip FTI .13 ... 18 35.00 24.53 2441 31.28 -.1TeckRes g TECK .16e ... ... 30.80 14.56 3309 28.76 +9.9Teekay TK .22 2.7 ...dd 10.90 5.14 543 8.06 -13.5TeekLNG TGP .56 3.3 86 21.65 14.05 121 17.15 -14.9TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 20 25.48 +.9TeekOffsh TOO .04m 1.5 91 3.18 1.65 155 2.73 +15.7TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 11 21.30 -7.7TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 3 23.68 -4.7TeekOf pfE TOOpE 2.22 9.1 ... 25.10 24.06 16 24.32 -2.9TeekayTnk TNK .21 19.6 15 2.00 .96 1136 1.07 -23.6Tegna TGNA .28 2.7 6 15.60 10.00 1614 10.27 -27.1TejonRnch TRC ... ... ...cc 26.25 18.59 198 24.84 +19.7TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 125 21.27 -5.7TeklaHcrOp THQ 1.35a 7.9 ...q 19.00 16.02 124 16.99 -3.0TeklaLfSci HQL 1.95e 10.5 ...q 22.24 18.01 128 18.66 -4.9TeklaWH n THW 1.40 10.8 ...q 15.39 12.47 86 12.99 -4.6TelInstEl TIK ... ... 41 6.35 2.05 11 2.90 +11.5sTeladoc n TDOC ... ... ... 52.60 27.35 2093 53.80 +54.4Telaria n TLRA ... ... ...dd 5.30 3.42 275 4.55 +12.9TlcmArg TEO .71e 3.1 ... 40.19 21.13 513 22.83 -37.7TelItalia TI ... ... ... 11.28 7.57 259 8.04 -6.8TelItaliaA TI/A .30e 4.2 ... 9.60 6.27 20 7.20 -.1sTeledyne TDY ... ... 33 207.03 123.29 147 208.46 +15.1Teleex TFX 1.36 .5 34 288.78 195.36 301 277.09 +11.4tTelefBrasil VIV .64e 5.4 14 17.33 11.81 1451 11.71 -21.0TelefEsp TEF 1.20e 13.4 ... 11.58 8.68 1400 8.92 -7.9TelData TDS .64 2.5 9 29.87 23.54 591 26.09 -6.2TelData45 TDI 1.66 6.3 ... 26.61 23.29 3 26.08 +2.1TelData 61 TDA 1.47 6.0 ... 25.64 23.11 16 24.70 -.8TelData60 TDJ 1.75 6.9 ... 26.48 23.95 7 25.53 +1.0TelData59 TDE 1.72 6.8 ... 26.21 24.26 14 25.14 -.7Telus gs TU 2.10 ... ... 38.50 33.22 330 35.45 -6.4TmpDrgn TDF 4.00e 2.1 ...q 24.65 19.60 37 22.83 +6.1TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 38 15.62 -4.8TmpEMI TEI .80a 7.6 ...q 11.98 10.41 127 10.47 -6.3TmpGlb GIM .30 4.8 ...q 6.77 6.20 140 6.26 -3.1TempurSly TPX ... ... 13 68.05 41.10 602 48.04 -23.4Tenaris TS .69e 1.9 ... 40.64 25.91 1538 35.70 +12.1TenetHlth THC ... ... ...dd 37.52 12.25 1162 35.97 +137.3Tengsco TGC ... ... ...dd 1.19 .55 31 .66 -18.1Tennant TNC .84 1.0 ...cc 82.20 59.00 122 80.70 +11.1Tenneco TEN 1.00 2.2 7 65.59 43.48 373 45.92 -21.6TVA 28 TVC .96 4.0 ... 25.97 23.29 17 24.23 -3.5TVA 29 TVE .84 3.6 ... 26.98 23.42 7 23.62 -5.5Teradata TDC ... ... 25 42.84 27.60 785 41.65 +8.3Teradyn TER .36 .9 30 50.68 29.68 3078 39.46 -5.8Terex TEX .40 1.0 35 50.17 34.21 1669 39.30 -18.5Ternium TX 1.10e 2.9 12 42.43 24.60 281 37.89 +19.9TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 380 38.35 +9.4TetraTech TTI ... ... ...dd 4.85 1.85 626 4.22 -1.2TeucrCorn CORN ... ... ...q 20.05 16.53 139 17.67 +5.4TeucrSug CANE ... ... ...q 10.50 7.30 35 7.73 -21.0TeucrWht WEAT ... ... ...q 8.43 5.80 433 6.74 +12.3TeucrSoyb SOYB ... ... ...q 19.64 17.27 93 18.45 +3.2TeucrmAgs TAGS ... ... ...q 25.70 21.17 23.21 +5.0TevaPhrm TEVA .73e 3.4 6 33.82 10.85 6884 21.52 +13.6TexPacLd TPL .29f ... ...cc 739.89 282.82 25 691.31 +54.8Textainer TGH .96 5.9 ...dd 26.50 12.00 181 16.30 -24.2sTextron TXT .08 .1 44 67.66 45.00 1241 68.33 +20.7Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 27 226.44 170.07 1097 214.77 +13.1Thermon THR ... ... 47 26.50 15.74 57 23.13 -2.3ThirdPtRe TPRE ... ... 11 17.10 12.75 600 13.65 -6.8ThomsonR TRI 1.38 3.5 17 48.61 36.52 2672 39.49 -9.4Thor Inds THO 1.48 1.5 12 161.48 89.89 1119 95.85 -36.43D Sys DDD ... ... 56 22.57 7.92 4929 14.09 +63.13M Co MMM 5.44f 2.7 30 259.77 191.44 2246 201.20 -14.5Tidwtr TDW 1.00 3.3 ...dd 35.98 .71 180 30.01 +23.0Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.3 ...cc 22.23 16.67 196 22.12 +8.5sTiffany TIF 2.20f 1.6 40 134.58 86.15 1768 133.88 +28.8Tillys TLYS ... ... 36 16.57 8.42 274 15.31 +3.7TimeWarn TWX 1.61 1.7 16 103.90 85.88 3761 93.46 +2.2Timken TKR 1.12f 2.4 19 55.65 41.85 608 47.60 -3.2TimknSteel TMST ... ... ...dd 20.24 12.54 383 18.19 +19.7Titan Intl TWI .02 .2 ...dd 14.53 7.97 224 11.90 -7.6TollBros TOL .44f 1.1 12 52.73 36.55 2158 39.31 -18.1Tompkins TMP 1.92 2.2 25 90.50 71.27 37 87.45 +7.5TootsieR TR .36b 1.2 27 37.48 27.45 126 29.30 -17.1TopBuild n BLD ... ... 36 85.90 51.64 279 84.69 +11.8Torchmark TMK .64 .8 7 93.60 74.48 529 84.93 -6.4Trchmk pfC TMKpC ... ... ... 27.68 25.44 33 26.42 -1.3Toro Co s TTC .80f 1.4 23 73.86 56.60 481 59.24 -9.2TorDBk gs TD 2.68 ... ... 75.46 48.32 968 57.93 -1.1MonTNAPpl TPYP .45p ... ...q 24.31 20.22 3 22.99 -1.6TortWat n TBLU ... ... ... 30.84 25.65 2 28.65 -3.9TortEnInd NDP 1.75 14.4 ...q 15.44 10.70 48 12.17 -8.4TortEnInf TYG 2.62 9.0 ...q 32.40 24.24 96 29.11 +.1TortMLP NTG 1.69 9.0 ...q 21.09 14.91 131 18.69 +6.4TortPplE TTP 1.63m 9.3 ...q 20.37 15.55 18 17.44 -7.2TortPw&E TPZ 1.65 8.6 ...q 22.19 17.51 17 19.14 -7.1Total SA TOT 2.71e 4.4 ... 64.59 48.15 1085 61.12 +10.6TotalSys TSS .52f .6 22 90.74 57.53 812 87.19 +10.2TowerIntl TOWR .48 1.6 14 33.65 21.00 72 30.95 +1.3TownsqMda TSQ .30 4.7 9 11.63 6.03 270 6.38 -16.9Toyota TM ... ... ... 140.99 103.62 95 133.46 +4.9TrCda g TRP 2.76 6.6 16 51.85 39.16 978 41.94 -13.8TransEntx TRXC ... ... ...dd 5.00 .46 5011 3.28 +69.9sTransUn n TRU .07p ... 28 69.86 41.07 984 70.86 +28.9Trnsalta g TAC .23 ... ... 6.60 5.00 16 5.05 -15.1TrnsatlPet TAT ... ... ...dd 2.18 .58 115 1.50 +7.9TrnsRty TCI .20p ... ...dd 52.00 20.37 23 29.76 -5.0TransDigm TDG 24.00 ... 23 339.97 249.57 328 336.30 +22.5TrnsMont TLP 2.48f 6.5 16 47.45 33.98 6 38.35 -2.8Transocn RIG ... ... ...dd 14.16 7.20 10294 12.65 +18.4TrGasSur TGS ... ... ... 24.22 14.10 280 17.61 -20.8Travelers TRV 3.08f 2.4 17 150.55 113.76 1381 129.17 -4.8sTravelport TVPT .30 1.7 ... 18.27 12.10 651 18.17 +39.0TrecoraRs TREC ... ... 19 14.40 10.25 44 13.85 +2.6Tredgar TG .44 1.8 33 24.70 14.65 115 24.40 +27.1TreeHseF THS ... ... 15 85.99 36.35 491 48.51 -1.9Trex TREX ... ... 35 125.93 65.03 279 122.22 +12.8TriPointe TPH ... ... 14 19.55 12.14 1101 17.56 -2.0TriContl TY 1.02e 3.7 ...q 28.32 22.63 41 27.33 +1.4TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.50 +.2TrianglCap TCAP 1.20 10.6 ... 18.04 8.91 246 11.28 +18.9Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 4 25.17 +.2TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 2 25.05 -.6TribMda A TRCO 1.00 2.8 12 43.71 34.81 281 36.14 -14.9TrilogyMtl TMQ ... ... ...dd 1.64 .60 193 1.36 +24.8sTrimShrk n TTAC ... ... ... 36.76 29.09 22 36.86 +9.3TrimAllC n TTAI ... ... ... 29.03 24.67 2 27.74 +2.1sTriNetGrp TNET ... ... 37 56.44 30.56 380 56.45 +27.3Trinity TRN .52 1.5 8 38.25 26.14 2120 34.63 -7.6TrinityPlce TPHS ... ... ... 7.59 5.86 24 7.00 +.7Trinseo SA TSE 1.44 1.9 9 85.35 57.70 234 74.85 +3.1TrioTch TRT ... ... 14 8.47 4.05 1 4.65 -33.7TriplePtV TPVG 1.44 11.6 7 14.19 11.12 64 12.39 -2.4TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.55 -1.3sTriple-S GTS ... ... 33 37.54 15.05 178 36.75 +47.9TritonInt n TRTN 2.08f 6.0 ... 43.85 27.76 369 34.78 -7.1tTriumphGp TGI .16 .8 4 34.58 20.90 1329 20.15 -25.9Tronox TROX .18 1.0 58 28.40 12.88 696 18.54 -9.6TrueBlue TBI ... ... 17 29.50 19.30 185 27.45 -.2Tsakos TNP .20 5.4 ... 5.27 3.11 131 3.68 -5.9TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 0 25.08 -.8Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 6 25.27 -.9Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 1 24.90 +.6TsaksE p E TNPpE ... ... ... 25.89 24.58 30 25.20 -.1Tuppwre TUP 2.72 6.4 ...dd 73.61 40.78 446 42.82 -31.7tTurkcell TKC ... ... ... 11.29 6.36 1262 6.46 -36.7sTurnPtBr n TPB .16 .6 ... 28.24 14.45 146 27.99 +32.5TurqHillRs TRQ ... ... 26 3.59 2.47 2933 2.86 -16.6TutorPerini TPC ... ... 10 29.90 18.90 207 19.75 -22.122ndCentry XXII ... ... ...dd 4.44 1.33 1231 2.21 -21.1sTwilio n TWLO ... ... ... 57.71 23.25 2324 57.48 +143.6sTwitter TWTR ... ... ...dd 37.98 15.67 66045 39.80 +65.8TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 20 26.76 -1.8TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 16 25.64 -2.4TwoHrbI rs TWO 1.88 11.9 6 17.26 13.85 2602 15.80 -2.8TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 27 24.52 -2.2sTylerTech TYL ... ... 55 236.03 160.12 184 235.72 +33.1Tyson TSN 1.20 1.7 13 84.65 58.36 1830 69.11 -14.8U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 27 29.33 +24.6UBS 3xInvC WTID ... ... ... 49.24 7.31 40 9.90 -35.2VelDlyIn n EXIV ... ... ... 61.00 26.21 2 35.90 -25.8VelLngVS n EVIX ... ... ... 23.61 9.60 2 9.90 -17.4UBS FILCG FBGX ... ... ...q 264.15 161.21 5 261.35 +15.0UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 0 81.10 -5.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, June 6, 2018

PAGE 75

UBS Grp UBS .69e 4.5 ... 20.89 15.03 2604 15.28 -16.9UDR UDR 1.29f 3.5 23 40.71 32.88 1465 37.05 -3.8UGI Corp UGI 1.04f 2.1 11 51.92 42.51 1275 49.21 +4.8UMH Prop UMH .72 4.8 29 17.50 11.38 430 14.91 +.1UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 1 26.18 -4.2UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 4 25.44 -6.3UQM Tech UQM ... ... ...dd 1.79 .71 117 .98 -29.5sUS FdsHl n USFD ... ... 24 37.08 25.43 1986 37.44 +17.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 54 97.15 56.50 35 96.70 +33.9US Silica SLCA .25 .8 39 38.70 23.75 1665 30.29 -7.0USA Cmp USAC 2.10 11.4 ...dd 19.33 14.55 293 18.36 +11.0Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 52.61 +1.2sUsaa SCVal USVM ... ... ... 54.44 47.00 3 54.71 +7.8USAA IntlVl UIVM ... ... ... 55.54 49.30 4 50.82 -1.2Usaa EMVl UEVM ... ... ... 56.13 48.97 6 50.65 -1.4Usaa STrBd USTB ... ... ... 54.88 49.34 7 49.47 -1.2Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.54 -3.3USANA s USNA ... ... 30 121.15 52.80 164 117.45 +58.6USCF Oil n USOU ... ... ... 75.96 22.66 30 54.20 +26.1USCF ShOil USOD ... ... ... 26.29 5.50 11 7.47 -34.0USCF shpei BUY ... ... ... 27.04 23.45 26.99 +6.6USCF shpen BUYN ... ... ... 27.83 23.45 26.90 +3.8USD Ptrs USDP 1.41f 12.9 ... 12.00 9.00 18 10.90 -3.1USG USG ... ... 23 42.14 25.60 896 41.22 +6.9Ultrapar UGP .55e 4.2 ... 26.48 12.87 838 13.06 -42.5sUndrArm s UAA ... ... 41 23.46 11.40 9409 23.53 +63.1UnAr C wi UA ... ... ... 21.81 10.36 5336 21.30 +59.9Uni UFI ... ... 16 39.21 27.98 60 33.21 -7.4sUniFirst UNF .15 .1 26 183.75 135.95 64 187.05 +13.4UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1029 56.11 -.4Unilever UL 1.48e 2.7 ... 60.13 50.74 828 55.73 +.7UnionAc un LTN/U ... ... ... 10.30 10.00 10.30 +2.6UnionPac UNP 2.92 2.0 11 148.03 101.06 4724 142.44 +6.2UniqueF n UFAB .60 6.6 11 10.55 7.05 13 9.05 +22.0Unisys UIS ... ... ...dd 13.90 6.90 372 12.65 +55.2Unit UNT ... ... 11 26.82 15.29 338 21.06 -4.3UtdContl UAL ... ... 10 81.39 56.51 2380 69.32 +2.8UtdMicro UMC .09e 3.2 ... 2.85 1.96 1036 2.77 +15.9UPS B UPS 3.64 3.1 20 135.53 101.45 3341 116.81 -2.0UtdRentals URI ... ... 9 190.74 100.62 713 163.92 -4.6USNatGas UNL ... ... ...q 10.28 8.54 11 9.42 +2.6US12MoOil USL ... ... ...q 25.74 15.45 16 23.47 +12.2sUSAntimny UAMY ... ... ... .45 .20 537 .43 +34.4US Bancrp USB 1.20 2.3 14 58.50 48.49 7966 51.22 -4.4US Bcp pfA USBpA 35.49e 3.8 ... 932.27 873.48 0 932.27 +5.0US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 41 23.19 +2.7US Bcp pfM USBpM 1.63 5.7 ... 30.27 27.24 98 28.28 +.2US Bcp pfO USBpO 1.29 5.0 ... 26.50 23.95 35 25.75 +1.9US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 244 20.87 +15.3US Cellular USM ... ... 48 41.82 32.06 67 36.39 -3.3US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 81 25.61 +1.5US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 17 26.00 +1.1US Cell64 UZC 1.81 7.0 ... 27.50 24.55 19 25.89 -.1USCmdtyFd USCI ... ... ...q 45.44 36.98 167 44.41 +4.4USDslHtOil UHN ... ... ...q 21.76 12.90 16 20.30 +5.0US GasFd UGA ... ... ...q 36.45 22.30 8 33.59 +5.5USCoppFd CPER ... ... ...q 21.26 16.00 4 20.41 -3.1USAgriFd USAG ... ... ...q 18.21 15.87 3 17.49 +5.9US NGas rs UNG ... ... ...q 27.92 20.40 3935 23.37 US OilFd USO ... ... ...q 14.74 8.65 22308 13.22 +10.1US ShrtOil DNO ... ... ...q 81.00 45.69 6 50.74 -10.7USSteel X .20 .5 21 47.64 19.75 6386 36.86 +4.7UtdTech UTX 2.80 2.2 22 139.24 109.10 2171 125.95 -1.3UtdhlthGp UNH 3.00 1.2 23 250.79 176.42 1532 244.43 +10.9UNITIL UTL 1.46 3.0 25 52.84 40.92 49 48.15 +5.5Univar n UNVR ... ... 52 31.95 25.79 936 27.74 -10.4UnvslCp UVV 3.00f 4.6 9 68.25 45.95 379 65.25 +24.3UnvHR UHT 2.64 4.2 37 84.90 53.00 48 63.01 -16.1UnivHlthS UHS .40 .3 15 128.15 95.26 542 116.13 +2.5Univ Insur UVE .64a 1.8 12 36.85 15.08 147 36.20 +32.4UnvSecInst UUU ... ... ...dd 3.50 1.15 9 1.35 -20.6UnivTInst UTI .08 2.6 ...dd 3.80 2.21 14 3.13 +30.4UnumGrp UNM .92 2.4 2 58.73 36.91 1642 38.63 -29.6Ur-Energy URG ... ... 75 .79 .50 774 .75 +9.4UraniumEn UEC ... ... ...dd 2.00 .96 3295 1.79 +1.1UrbnEdg n UE .88 4.0 26 26.19 19.51 1006 21.93 -14.0UrstdBid UBP 1.06f 6.0 17 18.92 15.36 0 17.54 +3.5UrsBidA UBA 1.08f 4.9 17 23.94 17.20 115 22.04 +1.4UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 4 25.11 -4.5UrstBid pfH UBPpH 1.56 6.7 ... 26.88 22.97 1 23.45 -10.3V -VF Corp VFC 1.84 2.2 44 84.38 54.51 2523 83.26 +12.5VICI Pr n VICI ... ... ... 21.33 17.58 4659 20.11 -3.7VOC EnTr VOC .47e 8.9 11 6.66 3.15 46 5.30 -10.5VaalcoE EGY ... ... ... 2.66 .68 1176 2.28 +227.1sVailRsrt MTN 5.88 2.3 54 255.02 197.48 414 256.96 +20.9Vale SA VALE .29e 2.0 14 15.24 7.65 24788 14.16 +15.8ValeantPh VRX ... ... 6 24.43 10.94 13028 23.59 +13.5ValeroE VLO 3.20 2.6 33 126.98 63.77 3392 123.33 +34.2ValeroEPt VLP 2.03f 4.8 15 48.66 33.25 31 42.48 -4.5Valhi VHI .08 1.3 54 9.24 2.13 217 5.95 -3.6Validus VR 1.52 2.2 15 67.85 41.15 688 67.82 +44.5Validus pfA VRpA ... ... ... 26.12 24.12 8 25.59 -1.3Validus pfB VRpB ... ... ... 26.23 24.15 28 25.27 -1.4VlyNBcp VLY .44 3.4 22 13.38 10.61 2059 12.99 +15.8VlyNB wt18 VLY/WS ... ... ... .32 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 3 26.79 -3.5VlyBcp pfB VLYpB ... ... ... 27.32 24.99 21 26.00 -1.7Valmont VMI 1.50 1.0 22 176.35 137.90 76 150.95 -9.0Valvoline n VVV .30 1.4 ... 25.63 19.86 1018 20.98 -16.3VanEMGold OUNZ ... ... ...q 13.44 11.93 16 12.76 -.7VanEGold GDX .06e .3 ...q 25.58 20.84 23682 22.44 -3.4VnE LgFl n LFEQ ... ... ... 28.49 24.56 1 26.82 +1.9VanE Grn n GRNB ... ... ... 27.50 25.87 2 26.08 -3.4VnEkSteel SLX .40e .8 ...q 51.92 35.06 142 49.27 +7.5MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 3 22.19 -4.9VanE Env EVX .53e .6 ...q 92.00 77.29 0 89.75 +3.3VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.8 ...q 24.95 23.03 58 23.14 -5.5VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 596 31.34 +.4VanE ChiBd CBON .68e ... ...q 24.34 21.60 0 23.69 +4.3VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 24 24.41 +.9VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 4451 21.41 +.9VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 56 16.78 +1.1VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 99 19.31 -1.8VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 556 28.96 -3.3VanE IntHY IHY 1.26 5.1 ...q 26.20 24.45 299 24.71 -3.6VanE Reit MORT 2.36e 8.0 ...q 25.41 21.20 17 23.49 -2.4VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 153 25.25 -5.2tVanE EmM EMAG .92 4.5 ...q 22.45 20.61 0 20.56 -5.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 152 25.27 tVanE EMBd EMLC .98 5.6 ...q 19.91 17.58 4560 17.58 -7.4VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 2 60.47 -1.1VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.20 -.4VnEkSMu SMB .20 1.2 ...q 17.67 17.05 92 17.21 -.2VanE LgMu MLN .62 3.1 ...q 20.43 19.41 175 19.84 -2.4VanEIntMu ITM .54 2.3 ...q 24.33 23.25 774 23.53 -2.3VnEkHiInInf YMLI 1.20 9.1 ...q 15.10 11.07 13.21 -1.6VanE GenDr GNRX ... ... ... 26.68 20.60 24.84 +2.2VanE OilR CRAK ... ... ...q 33.85 22.80 40 33.16 +8.0V IntMoat MOTI ... ... ...q 36.88 32.66 17 33.59 -1.6VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 1 49.66 +1.2VnEkGlSpin SPUN ... ... ...q 25.69 21.84 0 25.47 +5.4VanEChAMC CNXT ... ... ...q 37.10 29.59 4 33.61 -2.9VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 2 31.92 +5.1VanEWMoat MOAT .41e 1.0 ...q 46.20 38.21 140 43.12 +1.6VanE UncOG FRAK .06e .4 ...q 17.99 12.59 5 16.41 +4.8VnEkSemi SMH .58e .5 ...q 114.55 80.92 3726 110.90 +13.4VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 5 99.62 +9.0VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 48 62.96 +2.2VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 5113 26.83 +3.0VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 1 37.75 -7.9VEckVcREr REMX .50a 2.0 ...q 32.97 16.73 88 25.42 -15.5 VEckChina PEK 1.41e 1.1 ...q 54.26 40.26 5 46.59 -3.5tVnEkIndSC SCIF .57e 1.1 ...q 72.57 51.05 93 50.20 -26.0VanE Egyp EGPT ... ... ...q 40.97 26.30 38 34.73 +6.2VEckPoland PLND .29e 1.7 ...q 21.80 16.29 4 17.19 -13.0VanE JrGld GDXJ ... ... ...q 37.76 29.84 7554 32.96 -3.4VanE Coal KOL .13 .8 ... 18.49 12.56 56 17.32 +8.0VnEk Viet VNM .32e 1.8 ...q 20.50 14.03 624 17.40 -2.7VanEBrzSC BRF ... ... ...q 26.12 18.55 32 19.49 -16.9VanEIndo IDX .25e 1.1 ...q 26.90 20.82 14 23.15 -6.8VanENatRs HAP .64e 1.7 ...q 39.67 32.28 3 37.84 +1.9VanE VAfr AFK .53e 2.1 ...q 27.39 21.35 4 24.66 -.8VanE Gam BJK 1.07e 2.2 ...q 50.35 38.99 5 48.28 +3.5VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 125 88.20 -7.2VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 467 80.76 -3.7VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 969 78.11 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2761 78.99 -3.2VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 79 112.62 -6.9VangMegG MGK 1.33e 1.1 ...q 121.09 99.11 82 120.55 +8.3VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 44 75.75 -.9VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 432 84.96 -.8sVangEMI VXF 1.13e .9 ...q 118.95 99.37 364 119.50 +7.0VangGrth VUG 1.38e .9 ...q 152.38 125.79 631 151.76 +7.9VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 200 126.55 +3.2VangMidC VO 1.76e 1.1 ...q 164.17 140.54 235 159.31 +2.9sVangSmCp VB 1.63e 1.0 ...q 156.99 131.25 987 157.56 +6.6sVangSCG VBK 1.19e .7 ...q 176.24 141.75 172 177.07 +10.1VangSCV VBR 1.96e 1.4 ...q 138.96 118.55 185 137.97 +3.9VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 2952 142.37 +3.7VangValu VTV 2.05e 1.9 ...q 113.46 95.89 1039 105.51 -.8VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 1490 252.87 +3.1VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 167 111.21 -.3VangMCGr VOT .82e .6 ...q 136.45 115.92 110 136.26 +6.7VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 5543 79.72 -3.9VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 452 103.52 +1.5VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 87 120.87 +1.4VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 1788 54.21 -.9VangEmg VWO 1.10e 2.4 ...q 50.99 40.29 15167 45.18 -1.6VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 141 73.33 +.6VangEur VGK 1.71e 2.9 ...q 63.60 54.60 4835 58.47 -1.1VangTEBd VTEB .28e ... ...q 52.07 50.36 451 50.84 -1.6Vang500Gr VOOG 1.62e 1.1 ...q 149.28 121.86 54 148.84 +8.7Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 18 106.97 -2.7sVanSC600V VIOV 1.66e 1.2 ...q 142.11 114.49 6 143.23 +8.2sVanSC600G VIOG 1.13e .7 ...q 163.37 128.05 42 164.78 +12.9sVangSC600 VIOO 1.19e .8 ...q 153.35 121.82 49 154.56 +10.9VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 7 124.70 +2.4VanMC400G IVOG 1.16e .8 ...q 142.23 118.23 9 141.31 +6.2VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 13 133.25 +4.2VangFTSE VEA 1.10e 2.5 ...q 47.89 40.88 14417 44.65 -.5VangCnD VCR 2.03e 1.2 ...q 171.48 138.69 105 169.56 +8.7VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 103 130.23 -10.8VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 152 104.07 +5.2VangFncl VFH .90e 1.3 ...q 75.48 59.92 337 69.84 -.3VanHC Etf VHT 1.96e 1.2 ...q 171.30 142.82 98 159.65 +3.6VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 93 141.90 -.3sVangInfT VGT 1.61e .9 ...q 188.05 139.43 627 188.91 +14.7VangMat VAW 2.12e 1.6 ...q 144.65 120.06 109 135.92 -.6VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 68 110.94 -4.8VangTel VOX 3.14e 3.7 ...q 96.48 81.62 54 83.92 -7.9VantageEn VEI ... ... ... VarianMed VAR ... ... 93 130.29 95.23 593 121.41 +9.2VectorGp VGR 1.60b 8.2 24 23.14 18.70 712 19.54 -12.7Vectren VVC 1.80 2.6 28 70.90 57.48 917 70.49 +8.4Vectrus VEC ... ... 15 41.48 25.17 169 31.90 +3.4VedantaLtd VEDL 1.20e 8.1 ... 21.99 14.29 430 14.81 -28.9sVeevaSys VEEV ... ... 92 81.59 52.17 1579 81.52 +47.5VenatorM n VNTR ... ... ... 26.90 17.03 661 17.61 -20.4Ventas VTR 3.16 5.8 15 72.36 46.55 2341 54.50 -9.2VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 22 25.19 +.1Vereit VER .55 7.8 ...cc 8.75 6.52 9555 7.06 -9.4Vereit pf VERpF 1.68 6.5 ... 27.05 24.43 76 25.72 +.6VeriFone PAY ... ... 17 23.14 14.90 1983 22.80 +28.7Veritiv VRTV ... ... ...dd 45.50 20.35 52 35.00 +21.1VerizonCm VZ 2.36 4.9 7 54.77 42.80 10377 47.97 -9.4VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 32 26.06 -1.2VermilnE g VET 2.03 ... ... 40.59 29.91 118 34.91 -3.9sVerso Cp VRS ... ... ... 21.14 3.58 284 21.12 +20.2Versum VSM .24f .6 ... 42.74 30.57 214 41.05 +8.5ViadCorp VVI .40 .7 27 61.85 44.90 78 54.75 -1.2Vicon VII ... ... ...dd .76 .30 58 .36 -9.8sVictSCHiD CSB .60e ... ...q 45.62 39.13 2 45.61 +2.2VinaConc VCO .66e 1.5 ... 47.99 30.76 1 42.40 +14.6sVinceHlg rs VNCE ... ... 4 12.00 3.20 19 12.03 +94.3Vipshop VIPS ... ... 11 19.14 7.79 12343 12.28 +4.8VirnetX VHC ... ... ...dd 8.75 2.10 329 3.60 -2.7VirDynCr n BLHY ... ... ... 25.49 24.24 11 24.65 -.6VirShUS n VESH ... ... ... 24.93 21.19 1 22.50 -1.5ZweigTR ZTR .97 8.6 ...q 14.18 10.74 128 11.33 -15.4VirtGblMSc VGI 1.87 13.3 ...q 19.46 13.70 75 14.12 -19.3sVisa s V .84 .6 44 133.57 92.80 6198 133.56 +17.1VishayInt VSH .34f 1.6 ...dd 23.85 16.25 1258 21.55 +3.9VishayPrc VPG ... ... 36 38.75 16.55 84 38.60 +53.5VistaGold VGZ ... ... ...dd .93 .60 88 .69 -2.0VistaOutd n VSTO ... ... ...dd 25.07 12.36 708 16.70 +14.6VistraEn n VST ... ... ... 24.70 15.60 3647 24.38 +33.1VitaminSh VSI ... ... 6 12.05 2.95 474 5.40 +22.7VivintSolar VSLR ... ... 15 6.10 2.70 419 3.95 -2.5VMware VMW ... ... 40 165.00 85.45 2677 147.52 +17.7VoceraCm VCRA ... ... ...dd 32.23 22.43 236 27.22 -9.9tVolarisAv VLRS ... ... ... 16.00 5.11 420 5.13 -36.0VolitionRX VNRX ... ... ... 4.00 1.85 44 2.38 -19.0VoltInfoSci VISI ... ... ...dd 5.00 2.16 83 3.20 -15.8Vonage VG ... ... ...dd 11.94 6.28 1369 11.65 +14.6Vornado VNO 2.52 3.5 25 80.92 64.14 1155 71.34 -8.7Vorndo pfK VNOpK 1.43 5.8 ... 25.79 23.64 24 24.56 -2.8Vorndo pfL VNOpL 1.35 5.7 ... 25.78 22.37 24 23.69 -4.8Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 62 22.91 -8.7Voxeljet VJET ... ... ... 6.37 3.07 46 3.68 -19.5VoyaAsPcD IAE 1.02 9.9 ...q 11.38 10.04 53 10.33 -1.4VoyaEmHi IHD .92 10.5 ...q 9.86 8.42 38 8.76 -1.6VoyaFincl VOYA .04 .1 19 55.27 34.75 1836 52.72 +6.6VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 46 11.65 +1.9VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 321 7.23 -6.7VoyaInfra IDE 1.46 9.5 ...q 17.66 14.35 44 15.42 -8.5VoyaIntHD IID .83 12.2 ...q 7.94 6.69 11 6.79 -9.9VoyaPrRTr PPR .29 5.7 ...q 5.41 4.98 341 5.12 +1.0VoyaNatRs IRR .81 12.8 ...q 7.00 5.63 78 6.30 +.6VulcanM VMC 1.12 .9 27 141.20 108.17 772 128.81 +.3W -W&T Off WTI .40 6.1 11 8.92 1.81 2775 6.58 +98.8WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 25.10 -.1WBI TactV WBIB .08e .3 ...q 27.48 23.67 1 24.71 -6.2WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 3 23.10 +3.2WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 24.32 -.7WBI LCTG WBIE .19e .7 ...q 28.05 23.50 3 26.21 +.6WBI LCTV WBIF .22e .8 ...q 30.46 25.84 2 28.73 -.7WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 4 25.73 -.5WBI LCTS WBIL .04e .1 ...q 29.15 24.92 2 26.93 -1.8WBI PwFact WBIY ... ... ... 27.90 22.34 2 27.25 +2.4WBITacRot WBIR ... ... ... 26.78 24.18 1 25.43 -.1WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 8 24.03 -5.3WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 15 24.14 -3.2WEC Engy WEC 2.21 3.6 19 70.09 58.92 1378 60.82 -8.4sWEX Inc WEX ... ... 36 187.28 100.17 520 189.06 +33.9WGL Hold WGL 2.06f 2.3 17 88.68 80.91 241 88.45 +3.0sWNS Hldg WNS ... ... 29 52.66 31.47 258 53.19 +32.5WP Carey WPC 4.06f 6.0 18 72.41 59.23 386 67.22 -2.4WPP plc WPP 3.91e 4.7 ... 104.89 76.68 415 82.89 -8.5WPX Engy WPX ... ... ...dd 19.23 8.39 8428 17.49 +24.3WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 56 73.08 +18.2Wabash WNC .30 1.5 14 26.54 18.25 381 19.91 -8.2WABCO WBC ... ... 17 162.20 119.63 342 122.90 -14.4Wabtec WAB .48 .5 31 100.96 69.20 725 100.02 +22.8WaddellR WDR 1.00m 5.0 13 23.82 17.53 701 19.83 -11.2WageWrks WAGE ... ... 29 72.65 38.40 310 48.35 -22.0WalMart WMT 2.08f 2.5 20 109.98 73.13 8278 84.62 -14.3 WalkerDun WD ... ... 9 61.44 42.66 156 57.24 +20.5sWarrMet n HCC .20 ... ... 28.63 7.40 1102 30.00 +52.2WashPrGp WPG 1.00 13.3 20 9.79 5.40 2828 7.51 +5.5WashPr pfH WPGpH 1.88 8.2 ... 25.56 20.05 2 23.00 -6.5WashPr pfI WPGpI 1.72 8.1 ... 25.99 19.11 8 21.17 -14.5WREIT WRE 1.20 4.1 28 33.96 24.92 652 29.13 -6.4WasteCon s WCN .56 ... 41 78.48 63.14 580 77.24 +8.9WsteMInc WM 1.85 2.2 18 89.73 72.50 1707 83.49 -3.3Waters WAT ... ... 30 220.20 171.32 389 196.22 +1.6Watsco WSO 5.80f 3.1 35 192.94 141.61 156 186.47 +9.7WatscoB WSO/B 5.00f 2.7 38 191.01 142.00 183.59 +8.6WattsWtr WTS .84f 1.1 26 84.25 59.15 132 78.90 +3.9sWayfair W ... ... ...dd 100.14 55.33 1633 100.44 +25.1WeathfIntl WFT ... ... ...dd 4.72 2.07 29254 3.55 -14.9WebsterFn WBS 1.32f 2.0 23 66.64 44.04 381 65.87 +17.3sWtWatch WTW ... ... 78 83.98 26.43 3007 85.93 +94.1WeinRlt WRI 1.58f 5.3 10 33.83 25.67 748 29.74 -9.5WeisMk WMK 1.20 2.2 26 57.82 31.26 140 54.86 +32.5Welbilt WBT ... ... ... 23.77 18.34 850 20.30 -13.7Wellcare WCG ... ... 27 232.04 162.25 245 227.93 +13.3WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 244 25.78 +.5WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 5 1263.00 -3.6WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 51 24.80 -1.2WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 65 24.72 -1.6WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 30 24.84 -1.4WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 157 25.93 -4.0WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 105 27.44 -4.1WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 33 25.85 -2.3WellsFargo WFC 1.56 2.9 12 66.31 49.27 11883 54.50 -10.2WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 57 25.22 -2.8WellsF pfX WFCpX ... ... ... 26.16 24.15 157 24.82 -2.8WellsF pfW WFCpW ... ... ... 26.65 24.32 91 25.30 -2.7WellsF pfV WFCpV ... ... ... 26.82 25.00 61 25.88 -3.5EvgGlbDiv EOD .54m 9.4 ...q 6.50 5.57 119 5.73 -3.4WFAdvInco EAD .82 10.2 ...q 8.97 7.80 257 8.01 -4.6WFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 120 12.78 -2.1WFREI pf WFEpA 1.59 6.0 ... 27.35 25.20 19 26.49 WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 9 12.25 -7.2Welltower WELL 1.68e 2.9 13 78.17 49.58 2038 57.41 -10.0Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 10 57.64 -3.7WescoAir WAIR ... ... ...dd 11.85 6.05 454 11.55 +56.1Wesco Intl WCC ... ... 18 69.35 48.95 256 61.00 -10.5WestPhrm WST .56 .6 40 103.36 80.02 312 95.03 -3.7WstnAlliB WAL ... ... 18 62.66 44.83 433 61.74 +9.0WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 17 25.73 -1.9WstACpLn TLI .87 8.4 ...q 11.45 10.26 24 10.35 -1.6WAstEMkt EMD .84 6.1 ...q 16.16 13.49 363 13.69 -12.0WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 34 16.71 -7.2WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.18 146 9.23 -9.7WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 183 6.47 -7.2WAHiInOp HIO .43 8.9 ...q 5.21 4.74 211 4.78 -5.7WAstHYOp HYI 1.32 9.0 ...q 16.14 14.41 34 14.63 -3.3WstnAsst PAI .69 5.1 ...q 17.37 13.32 19 13.61 -14.0WstnAsInt SBI .48 5.5 ...q 9.98 8.58 16 8.67 -6.9WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 22 20.55 -10.1WAMgdMu MMU .78 6.1 ...q 14.60 12.56 83 12.70 -9.8WstAstMtg WMC 1.24e 11.5 8 10.95 8.54 362 10.78 +8.3WAMtDOp DMO 2.82a 11.7 ...q 27.29 22.88 43 24.12 -2.2WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 17 21.15 +1.2WstAMunHi MHF .34 4.7 ...q 8.05 7.08 48 7.21 -2.6WAMunPrt MNP .87 6.2 ...q 16.26 13.94 24 14.10 -7.4WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 29 12.54 -9.2WstAVari GFY .93 5.5 ...q 17.79 16.59 2 17.03 -2.0WAstInfSc WIA .38 3.4 ...q 12.10 11.10 7 11.37 -3.6WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 72 11.15 -2.4WstC&G gs WRN ... ... ... 1.44 .71 100 .96 -5.0WstnGasEq WGP 2.19f 5.9 23 43.83 31.63 119 37.39 +.6WstnGasPt WES 3.74f 7.2 43 57.15 40.44 620 52.30 +8.8WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 9626 20.62 +8.5WestlkChm WLK 1.59f 1.4 12 124.30 61.51 496 117.55 +10.3WestlkCLP WLKP 1.55 6.5 17 25.65 21.10 98 23.80 -4.6WestmRs s WMLP .46m 22.6 ...dd 4.60 .98 44 2.04 -26.9WestpacBk WBK 1.52e 7.1 ... 26.38 21.03 323 21.29 -12.7WestRck WRK 1.72 2.8 18 71.55 54.05 2076 60.77 -3.9WestwdH WHG 2.72 4.5 13 71.00 53.51 38 60.00 -9.4sWeyerhsr WY 1.28 3.3 34 38.13 30.95 5129 38.22 +8.4WheatPr g WPM .28e ... 28 22.72 18.32 2375 21.98 -.7Whrlpl WHR 4.60f 3.1 31 202.99 143.11 1336 148.44 -12.0WhtMtIns WTM 1.00 .1 61 914.35 786.23 27 902.33 +6.0WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.4 30 15.15 10.06 265 12.13 -15.8WhitngPet rs WLL ... ... ...dd 54.41 15.88 6037 52.14 +96.9WidOpW n WOW ... ... ... 17.89 6.03 749 8.77 -17.0WidePoint WYY ... ... ...dd .73 .40 41 .54 -16.9WildhRs n WRD ... ... ... 29.67 10.36 1474 26.44 +43.6WileyJA JW/A 1.20 1.7 22 68.85 51.00 145 68.65 +4.4WileyJB JW/B 1.20 1.8 22 68.68 51.35 68.52 +4.3WLyonHm WLH ... ... 13 32.95 18.85 294 24.22 -16.7WmsCos WMB 1.36 5.1 10 33.67 24.00 7579 26.50 -13.1WillmsPtrs WPZ 2.46f 6.2 46 44.06 32.74 1126 39.46 +1.8sWmsSon WSM 1.72f 2.8 18 58.72 42.68 2982 60.60 +17.2Winnbgo WGO .40 1.1 14 58.65 27.85 834 36.25 -34.8Wipro s WIT .03e .7 ... 6.40 4.50 806 4.55 -16.8WirelessT WTT ... ... ...dd 2.64 1.35 17 2.25 -7.4WT IntQua IQDG ... ... ... 32.75 27.93 3 30.99 +1.0WT ST HiYl SFHY ... ... ... 50.52 48.47 0 49.46 +.9WT ShTr n SFIG ... ... ... 49.88 48.54 48.66 -1.4WT HiYld n WHFY ... ... ... 52.27 48.87 49.22 -2.3WT Corp n WFIG ... ... ... 50.34 47.40 47.51 -4.9WT EmMDv DVEM ... ... ... 36.70 29.65 8 33.29 +.3WT G exMx XMX ... ... ... 31.68 26.80 30.19 +1.9WT DyCEu DDEZ ... ... ... 33.88 29.43 1 31.05 -1.4WT DyInEq DDWM ... ... ... 32.00 28.25 14 30.17 -1.2WT DyInSm DDLS ... ... ... 34.74 30.07 1 33.15 -1.1WT DynCJp DDJP ... ... ... 31.29 27.41 29.01 -2.9WTBearEq DYB ... ... ...q 26.34 24.64 5 26.32 +1.0WT LgSEq DYLS ... ... ...q 34.53 29.20 19 33.98 +4.3WT EuLoc EZR ... ... ... 34.19 27.88 2 30.50 -2.0WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 0 26.50 +1.1WT GlSmC GSD ... ... ... 35.24 30.06 33.18 +.3WTWkDUSE USWD ... ... ...q 34.04 29.30 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 35 48.61 -4.2WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 29 31.59 +1.6WT PutStr PUTW ... ... ... 30.04 26.65 13 29.61 +1.9WT EMexSt XSOE .77e 2.4 ...q 35.10 26.45 10 31.55 -.9WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.51 -1.6WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 36 32.48 +2.5WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 4 26.71 -.9WTFltRtTr USFR ... ... ...q 27.90 24.96 84 25.09 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 1443 66.01 +3.6WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 1 44.89 -1.8WTEmLDbt ELD 1.74 4.9 ...q 40.08 35.52 10 35.79 -6.9WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 25.35 +1.2WisYldEn n SHAG ... ... ... 52.53 48.66 4 48.85 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 1 29.14 +4.9GrnHCmdty GCC ... ... ...q 19.89 17.92 28 19.36 +.7WT Diefa DWM .74e 1.3 ...q 59.63 51.45 34 55.05 -1.3WT DefaEq DTH 1.75e 4.1 ...q 47.40 41.49 24 43.20 -2.7WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 6 87.08 -1.5WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 6 46.91 -3.3WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 39 70.18 -.5WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 20 69.69 -4.3WTIntD exF DOO 2.01e 4.6 ...q 46.39 40.29 18 43.38 WT IntLC DOL 1.69e 3.4 ...q 54.18 46.87 19 49.64 -2.0WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 7 69.09 +.2WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 42 76.40 -.5WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 1 58.95 -.4WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 956 81.24 +1.0WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.80 960 56.81 -4.2WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 26 90.66 -1.6WT MCD s DON ... ... ...q 36.59 31.65 182 35.86 +1.6WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.51 2 56.61 -4.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 9 13.77 -6.0AAON AAON .32f 1.0 39 40.25 29.05 147 32.10 -12.5AC Immun n ACIU ... ... ... 13.91 6.03 51 9.87 -22.9ACI Wwde ACIW ... ... ...cc 26.37 20.23 381 24.98 +10.2ACM Rsc n ACMR ... ... ... 15.60 4.74 53 12.59 +139.8ACNB Cp ACNB .92f 2.9 17 32.10 24.45 5 31.60 +6.9AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 3478 18.88 -6.5AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 8 25.98 +.6AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 12 25.95 +.9ALJ Reg n ALJJ ... ... ... 3.75 1.51 109 1.64 -47.9sAMAG Ph AMAG ... ... ...dd 25.25 11.93 752 25.10 +89.4AMC Net AMCX ... ... 11 67.44 46.89 615 58.27 +7.7sANGI Hme ANGI ... ... ... 15.77 10.24 513 15.74 +50.5ANI Ph h ANIP ... ... 26 74.70 42.23 101 63.56 -1.4ARC Grp ARCW ... ... ...dd 4.00 1.80 40 2.33 +10.7ARCAbio rs ABIO ... ... ...dd 2.71 .45 154 .54 -60.0ARMO Bi n ARMO ... ... ...dd 57.19 25.10 202 50.00 +68.1sASLAN n ASLN ... ... ... 9.99 5.08 358 9.90 +76.5ASML Hld ASML 1.71e .8 42 216.00 126.03 611 209.32 +20.4ASV Hld n ASV ... ... ... 10.80 5.97 31 6.60 -35.0ATA Inc ATAI .41e 7.9 ...dd 6.62 3.17 1 5.22 +13.0ATN Intl ATNI .68 1.2 ...dd 71.25 49.50 33 55.24 AV Homes AVHI ... ... 4 20.50 14.65 117 16.65 AXT Inc AXTI ... ... 26 10.75 5.80 593 7.95 -8.6Abaxis ABAX .72f .9 71 83.98 43.66 435 83.25 +68.1AbeonaTh ABEO ... ... ...dd 22.75 4.55 1875 16.60 +4.7Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.16 25 2.49 -43.4sAbiomed ABMD ... ... ...cc 406.34 134.80 772 405.67 +116.5Ablynx n ABLX ... ... ... 55.29 17.75 2 52.30 +109.3Aboro n ABP ... ... ... Abraxas AXAS ... ... 36 3.27 1.45 1848 2.50 +1.6AcaciaC n ACIA ... ... ...dd 50.10 24.72 1219 33.34 -8.0AcaciaTc ACTG .50 12.7 ...dd 5.50 2.90 534 3.95 -2.5AcadiaHlt ACHC ... ... 17 54.34 26.92 1190 39.30 +20.4AcadiaPh ACAD ... ... ...dd 41.20 14.51 1627 17.43 -42.1Acasti g rs ACST ... ... ...dd 3.36 .60 26 .69 -26.6AccelrDiag AXDX ... ... ...dd 30.45 16.75 217 20.35 -22.3Acceleron XLRN ... ... ...dd 46.93 26.88 375 36.19 -14.7AccessNt ANCX .60 2.1 25 30.99 24.36 33 29.00 +4.2Accuray ARAY ... ... ...dd 6.15 3.60 410 4.43 +2.9AcelRx ACRX ... ... ...dd 5.75 1.55 899 3.50 +72.8AcerTh rs ACER ... ... ... 22.63 5.70 9 18.00 +30.0AcetoCorp ACET .04m 1.2 ...dd 17.10 2.22 1165 3.25 -68.5Achaogen AKAO ... ... ...dd 25.22 9.83 529 12.07 +12.4AchvLfS rs ACHV ... ... ...dd 62.70 8.57 44 9.23 -31.3Achillion ACHN ... ... ...dd 5.66 2.58 1480 3.13 +8.7AclarisTh n ACRS ... ... ...dd 30.08 16.01 227 17.78 -27.9AcordaTh ACOR ... ... ...dd 29.60 14.80 333 26.45 +23.3ActivsBliz ATVI .34f .5 47 79.63 55.41 5316 72.77 +14.9Acxiom ACXM ... ... 58 32.93 18.60 499 29.80 +8.1AdamasPh ADMS ... ... ...dd 44.00 13.50 483 27.95 -17.5AdamisPh ADMP ... ... ...dd 6.45 2.35 324 4.05 -8.0Adaptim n ADAP ... ... ... 14.63 4.28 604 12.59 +88.5AddusHmC ADUS ... ... 48 58.80 30.95 46 57.95 +66.5ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.35 -8.2 AdestoTc n IOTS ... ... ...dd 9.95 4.00 130 9.20 +42.6AdmaBio ADMA ... ... ...dd 5.70 2.01 65 5.04 +57.0AdobeSy ADBE ... ... 75 254.72 131.20 2676 252.70 +44.2Adomani n ADOM ... ... ... 18.31 .50 747 1.44 -67.3Adtran ADTN .36 2.4 42 25.10 13.95 393 15.20 -21.4AduroBio n ADRO ... ... ...dd 14.05 5.83 756 6.80 -9.3AdvEmis n ADES 1.00 8.9 3 12.20 7.00 61 11.18 +15.7AdvEnId AEIS ... ... 19 95.00 57.35 277 68.28 +1.2AdvMatls CDTI ... ... ...dd 3.20 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 56006 14.85 +44.5Advaxis wt ADXSW ... ... ... 4.84 .62 .87 -13.3Advaxis ADXS ... ... ...dd 8.82 1.51 317 1.67 -41.2AdverumBi ADVM ... ... ...dd 8.59 2.40 389 6.45 +84.3AdvS Vice n ACT ... ... ... 29.50 24.23 17 25.42 -3.0Aegion AEGN ... ... 23 28.19 19.11 78 26.66 +4.8AegleaBio n AGLE ... ... ...dd 12.00 2.81 129 9.93 +83.5AehrTest h AEHR ... ... ... 4.40 2.12 50 2.66 -1.8Aemetis AMTX ... ... ...dd 3.12 .45 26 1.52 +176.4AeriePhm AERI ... ... ...dd 66.60 47.05 742 58.30 -2.4AeroViron AVAV ... ... 68 62.20 30.05 158 60.35 +7.5AEtern g rs AEZS ... ... ...dd 3.29 .89 266 2.20 -6.8Aethlon rs AEMD ... ... ...dd 3.85 .79 120 1.30 +15.0AeviGeno GNMX ... ... ...dd 2.65 1.01 236 1.52 +26.7AffimedNV AFMD ... ... ...dd 2.85 1.15 247 2.15 +65.4Agenus AGEN ... ... ...dd 6.19 3.06 1323 3.18 -2.5AgileThera AGRX ... ... ...dd 5.60 .53 1195 .61 -77.4Agilysys AGYS ... ... ...dd 14.43 9.54 76 14.05 +14.4AgiosPhm AGIO ... ... ...dd 97.59 47.25 294 93.43 +63.4AgroFresh AGFS ... ... 16 9.05 4.94 90 7.19 -2.8AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 33 5.50 -47.8Aimmune n AIMT ... ... ...dd 42.00 16.25 473 31.55 -16.6AirT Inc AIRT ... ... ...dd 34.83 14.40 3 33.40 +35.3AirTrnsp ATSG ... ... ...dd 27.67 19.17 373 22.40 -3.2AirMedia AMCN ... ... ...dd 2.87 .61 76 .75 -34.4Airgain n AIRG ... ... 34 15.54 7.31 28 8.42 -6.3sAkamaiT AKAM ... ... 72 78.28 44.65 4026 78.99 +21.4AkariTh rs AKTX ... ... ... 11.95 1.70 20 1.86 -57.0AkceaTh n AKCA ... ... ... 33.99 8.10 171 23.04 +32.7AkebiaTher AKBA ... ... ...dd 20.25 8.93 315 9.62 -35.3AkersBios AKER ... ... ...dd 1.82 .12 4629 .49 +261.9Akorn Inc AKRX ... ... 41 33.95 10.76 1332 14.20 -55.9Akoustis n AKTS ... ... ... 10.20 4.86 60 6.69 +7.4Alarm.cm n ALRM ... ... 46 49.49 33.39 287 45.30 +20.0AlaskCom ALSK ... ... 56 2.91 1.39 47 1.69 -36.9Albireo ALBO ... ... ... 39.87 15.31 117 32.73 +27.9Alcentra ABDC .72 10.7 ...dd 13.76 5.90 37 6.74 -19.7AlderBioPh ALDR ... ... ...dd 20.00 8.60 1141 18.80 +64.2AldeyraTh ALDX ... ... ... 11.90 3.90 49 8.40 +23.5Alexion lf ALXN ... ... 46 149.34 99.90 898 119.28 -.3Alico ALCO .24 .8 ...dd 34.80 25.55 4 31.20 +5.8sAlignTech ALGN ... ... ...cc 343.88 139.00 887 346.08 +55.8AlimeraSci ALIM ... ... ...dd 1.65 .74 184 .85 -36.1Alkermes ALKS ... ... ...dd 71.22 41.15 632 46.39 -15.2AllgnceBc n ABTX ... ... 30 44.50 31.75 29 43.30 +15.0AllegiantT ALGT 2.80 1.9 12 181.45 111.54 147 150.95 -2.5AllenaPh n ALNA ... ... ... 17.56 6.13 75 14.70 +46.1All MMA n AMMA ... ... ... 3.07 .31 229 .36 -68.7AllnceRes ARLP 2.06f 10.1 5 22.90 15.55 799 20.45 +3.8 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 4 2.48 +18.7AlliedMot AMOT .12f .2 48 50.23 22.78 32 48.93 +47.9Alliqua rs ALQA ... ... ...dd 4.60 1.58 5 1.94 +7.2AllotComm ALLT ... ... ...dd 6.09 4.74 29 5.38 +.9AllscriptH MDRX ... ... ...dd 16.13 10.78 1843 12.72 -12.6AlnylamP ALNY ... ... ...dd 153.99 69.14 575 101.02 -20.5AlphaOmg AOSL ... ... 21 20.40 12.92 55 15.92 -2.7Alphabet C GOOG ... ... 29 1186.89 894.79 1538 1139.66 +8.9Alphabet A GOOGL ... ... 35 1198.00 915.31 1644 1151.02 +9.3Alphatc rs ATEC ... ... ...dd 4.27 1.58 49 3.87 +45.5AlpImmu n ALPN ... ... ...dd 12.87 2.15 11 9.08 -18.9sAlpsRtSec n SWIN ... ... ... 31.62 26.65 2 31.66 +6.4AltaMesa n AMR ... ... ...dd 10.79 6.35 819 6.72 -32.2AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2sAltaba AABA ... ... ...cc 80.56 50.28 3088 80.35 +15.0Altair A n ALTR ... ... ...dd 37.19 16.55 520 36.06 +50.8Altimm rs ALT ... ... ...dd 4.30 .41 1120 .59 -70.4Altisrce n ASPS ... ... 2 31.49 19.28 236 31.42 +12.2AltraIndlM AIMC .68 1.6 25 53.70 38.80 53 42.90 -14.9AmTrstFn AFSI .34 2.5 14 16.37 8.80 3374 13.80 +37.0Amarin AMRN ... ... ... 4.60 2.66 1102 3.36 -16.2sAmazon AMZN ... ... ...cc 1665.68 927.00 4733 1696.35 +45.1AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 1530 19.53 +22.2Ambarella AMBA ... ... 25 66.23 40.06 2776 49.39 -15.9Amdocs DOX 1.00 1.5 19 71.72 61.00 302 68.81 +5.1Amedica rs AMDA ... ... ... 6.94 1.02 276 1.06 -67.6sAmedisys AMED ... ... 47 77.92 45.60 491 81.31 +54.3AMERCO UHAL 2.50e ... 18 400.99 317.43 138 338.25 -10.5AmeriHld n AMRH ... ... ... 13.50 .70 28348 1.55 -50.0AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.83 52 6.38 +5.4AmCarM CRMT ... ... 13 66.20 33.05 47 65.00 +45.6AmAirlines AAL .40 .9 7 59.08 40.65 4974 44.18 -15.1ACapSenF ACSF 1.16 9.4 6 13.30 10.35 34 12.30 +16.9AmElTech AETI ... ... ...dd 2.53 .62 3433 1.49 -.7AmerNtl AMNB 1.00 2.5 18 43.00 34.80 6 40.50 +5.7AmNatIns ANAT 3.28 2.7 22 134.03 110.43 43 119.30 -7.0AmOutBr AOBC ... ... 8 24.49 8.32 1287 12.37 -3.7AmPubEd APEI ... ... 37 45.75 17.40 109 44.30 +76.8AmRailcar ARII 1.60 3.9 5 42.52 34.29 29 40.88 -1.8AmrRvr AMRB .20 1.3 30 16.49 12.21 15 15.95 +4.7ASoft lf AMSWA .44 3.3 26 13.79 9.00 50 13.48 +15.9AmSupr rs AMSC ... ... ...dd 7.15 2.89 77 6.94 +91.2AWoodmk AMWD ... ... 28 148.44 78.75 327 101.65 -22.0AmerisBc ABCB .40 .7 22 59.05 41.05 133 57.05 +18.4Amerisafe AMSF .88 1.4 24 67.82 51.30 77 60.70 -1.5AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 11 4.25 +2.4AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.65 -1.2AmesNatl ATLO .92f 3.0 20 31.90 26.00 8 30.80 +10.6Amgen AMGN 5.28 2.9 16 201.23 158.27 3818 181.73 +4.5AmicusTh FOLD ... ... ... 17.40 8.04 1648 16.86 +17.2AmkorTch AMKR ... ... 8 12.35 8.19 700 9.38 -6.7Amphastar AMPH ... ... ... 20.45 14.40 171 16.65 -13.5sAmpOnRt ef IBUY ... ... ... 48.42 33.09 109 49.13 +20.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, June 6, 2018

PAGE 76

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

PAGE 77

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

PAGE 78

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

PAGE 79

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

PAGE 80

Tantech n TANH ... ... ... 4.54 2.15 1351 3.29 +27.5Taoping h TAOP ... ... ...dd 5.20 .84 86 1.84 +24.3Tapimmu n TPIV ... ... ... 7.01 2.58 313 5.34 +36.2tTarena TEDU .28e 3.8 ...dd 21.70 9.19 1208 7.39 -50.7TaylrDv TAYD ... ... 23 15.14 9.70 1 10.42 -22.4TechData h TECD ... ... 29 111.10 75.31 422 88.85 -9.3TechComm TCCO ... ... ...dd 15.40 2.85 9 4.60 -59.8sTechTarg TTGT ... ... ... 27.60 9.11 363 27.76 +99.4Tecnoglass TGLS .56 6.3 21 9.88 5.50 12 8.94 +21.6Tecogen TGEN ... ... ... 4.20 2.05 23 3.51 +30.0Telenav TNAV ... ... ...dd 8.75 4.50 42 5.40 -1.8Teligent TLGT ... ... ...dd 9.54 2.43 341 2.95 -18.7Tellurian rs TELL ... ... ...dd 13.74 6.45 621 11.04 +13.3TenaxTh rs TENX ... ... ... 15.80 4.41 34 6.30 -35.7TerrFmP lf TERP 2.13e 19.7 ... 14.20 9.55 665 10.82 -9.5TerritBcp TBNK .80 2.6 16 33.00 28.12 18 30.78 -.3Tesaro TSRO ... ... ...dd 153.98 42.13 1874 42.56 -48.6Tesla Inc TSLA ... ... ...dd 389.61 244.59 5878 291.13 -6.5sTetraTc TTEK .48f .8 23 56.10 39.95 185 56.50 +17.3Tetraphase TTPH ... ... ...dd 8.75 2.05 231 3.73 -40.8TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 5 25.54 +1.1TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 20 25.27 -1.1TxCapBsh TCBI ... ... 24 103.05 69.65 253 98.15 +10.4TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.1 30 120.75 75.92 5252 117.66 +12.7TexRdhse TXRH 1.00 1.6 29 64.96 44.29 334 62.90 +19.4The9Ltd rs NCTY ... ... ... 5.04 .95 72 1.03 -46.4TherapMD TXMD ... ... ...dd 7.01 3.83 8325 6.59 +9.1TherpxBio n TRPX ... ... ... 7.69 3.84 22 4.31 -19.3TheravBio TBPH ... ... ...dd 43.44 21.27 154 23.90 -14.3TheStreet TST .10 5.4 3 2.03 .75 70 1.84 +26.91347PrpIns PIH ... ... 48 8.50 6.55 2 7.65 +5.51347PrIn pf PIHPP ... ... ... 28.00 24.15 26.10 +7.0TiGenix n TIG ... ... ... 48.00 18.10 4 40.69 +77.7TiberAcq n TIBR ... ... ... 9.74 9.55 28 9.64 +.7TiberAc un TIBRU ... ... ... 10.18 10.00 31 10.10 +.8TileShop TTS .20 ... 33 22.05 5.15 573 7.70 -19.8TmbrlndBc TSBK .52a 1.5 18 34.58 21.64 7 34.06 +28.3Tintri n TNTR ... ... ... 7.75 .34 3774 .55 -89.2Tiptree TIPT .14f 2.1 20 7.24 5.35 53 6.70 +12.6TitanMach TITN ... ... ...dd 25.09 11.68 356 18.25 -13.8TitanPh rs TTNP ... ... ... 2.85 .60 24 .86 -35.1TivityHlth TVTY ... ... 21 48.50 29.95 1034 34.25 -6.3Tivo Cp TIVO .72 5.1 ...cc 20.18 12.25 678 14.00 -10.3Tocagen n TOCA ... ... ... 16.34 8.60 66 9.63 -6.0TonixPh rs TNXP ... ... ...dd 4.99 2.70 49 3.46 +.3TopImage TISA ... ... ...dd 1.75 .95 14 1.05 -7.6Torchlght TRCH ... ... ...dd 1.81 .95 54 1.25 -6.7TowerSemi TSEM ... ... 14 36.69 22.10 385 26.21 -23.1TownSprts CLUB ... ... ...dd 11.95 3.80 168 11.85 +113.5TowneBank TOWN .64f 2.0 ... 35.30 27.85 101 32.50 +5.7TraconPh n TCON ... ... ...dd 3.95 2.00 147 2.70 -19.4TractSupp TSCO 1.24f 1.6 22 82.68 49.87 2032 75.83 +1.4TradDsk A n TTD ... ... ... 91.37 40.70 1543 87.93 +92.3TrnWEnt TWMC ... ... 3 3.10 .95 59 1.02 -44.2TransAct TACT .36 3.3 28 15.80 8.15 3 10.75 -18.9Transcat TRNS ... ... 29 19.55 11.80 25 19.55 +37.2TransGlb TGA .20 8.5 ...dd 2.84 1.07 429 2.36 +64.0TravelCtrs TA ... ... ...dd 5.85 2.95 182 3.43 -16.5TravCtrs 28 TANNI 2.06 8.6 ... 25.48 18.63 24 23.95 -5.1TravelC 29 TANNL 2.00 8.5 ... 25.27 17.09 11 23.54 -6.6Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 3 24.18 -3.2Travelzoo TZOO ... ... 67 18.15 5.75 93 18.00 +179.1TrmntMtg n TRMT ... ... ...dd 17.94 11.10 3 11.76 -19.9Trevena TRVN ... ... ...dd 3.10 1.34 979 1.79 +11.9TriCoBsh TCBK .68 1.7 23 43.80 33.36 85 39.88 +5.3TridntAcq un TDACU ... ... ... 10.10 10.01 154 10.06 +.3TrilliumTh TRIL ... ... ... 13.30 4.15 175 6.35 -12.4sTriMas h TRS ... ... 22 29.95 20.05 106 30.05 +12.3Trimble TRMB ... ... 48 45.70 32.01 1148 34.78 -14.4TrinityBio TRIB .88 19.1 5 6.54 4.22 14 4.61 -9.6TrinMrg n TMCX ... ... ... 9.78 9.75 23 9.75 -.1TrinMrg un TMCXU ... ... ... 10.19 10.00 76 10.08 +.7sTripAdvis TRIP ... ... ...cc 56.40 29.50 3760 57.51 +66.9TriStCap TSC ... ... 18 27.25 20.30 119 26.10 +13.5TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 15 26.40 +1.9TriumphBc TBK ... ... 23 44.05 22.70 212 41.85 +32.9Trivago n TRVG ... ... ... 24.27 4.25 1732 5.31 -22.4Tronc TRNC ... ... ...cc 24.74 11.10 106 17.01 -3.3tTrovagn rsh TROV ... ... ... 1 9.56 2.47 452 2.13 -42.4TrueCar TRUE ... ... ...dd 21.75 8.75 938 9.69 -13.5TruettHrst THST ... ... ...dd 2.50 1.32 11 1.41 -32.1Trupanion TRUP ... ... ...dd 37.13 20.42 267 33.01 +12.8TrstNY TRST .26 2.9 17 9.70 7.30 219 8.95 -2.7Trustmk TRMK .92 2.8 18 35.09 28.16 157 32.91 +3.3sT2 Biosys TTOO ... ... ...dd 9.05 2.50 1318 8.70 +111.2Tucows grs TCX ... ... 49 71.75 49.70 78 64.10 -8.5TuesMrn TUES ... ... ...dd 4.10 1.65 208 3.05 +10.9Tuniu TOUR ... ... ...dd 9.88 5.81 333 6.72 -12.4TurtleBc rs HEAR ... ... ... 20.36 1.64 1524 16.75 +824.421stCFoxA FOXA .36 .9 18 39.46 24.81 9069 39.08 +13.221stCFoxB FOX .36 .9 16 38.92 24.30 2278 38.74 +13.521Vianet VNET ... ... 33 9.59 4.17 1696 8.51 +6.6TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.96 33 27.98 +5.3TwoRvrBc TRCB .18 1.0 21 20.75 15.91 10 17.73 -2.22U TWOU ... ... ...dd 98.58 42.03 516 93.31 +44.6TymeTch n TYME ... ... ...dd 9.50 2.01 223 3.40 -46.7U -:US AutoPts PRTS ... ... 3 3.37 1.45 188 1.68 -33.3US Concrte USCR ... ... ...cc 86.35 53.30 176 61.25 -26.8US Gld rs USAU .21e ... ... 3.46 1.05 57 1.35 -17.2UFP Tch UFPT ... ... 26 34.00 25.88 7 30.85 +11.0UMB Fn UMBF 1.16 1.5 22 80.60 62.27 105 78.08 +8.6sUSEcology ECOL .72 1.2 41 61.70 44.50 48 62.50 +22.5USGlobInv GROW .03 1.3 ... 7.49 1.25 38 2.30 -41.0USA Tc pf USATP ... ... ... 27.82 20.75 27.40 +8.9USA Tech h USAT ... ... ... 14.00 4.50 529 13.85 +42.1USA Trk USAK ... ... ...cc 29.15 6.06 79 22.95 +26.6UTStarcm UTSI ... ... 17 6.51 1.97 23 4.54 -19.4sUbiquiti UBNT .17 .2 23 85.77 47.78 212 85.00 +19.7UltaBeauty ULTA ... ... 26 314.86 187.96 1180 253.93 +13.5sUltimSoft ULTI ... ... ...cc 270.15 181.59 247 269.94 +23.7UltraClean UCTT ... ... 8 34.59 15.36 786 19.04 -17.5UltPetro n UPL ... ... ... 12.39 1.54 4794 1.77 -80.5Ultragenyx RARE ... ... ...dd 74.94 41.67 486 73.07 +57.5Ultralife ULBI ... ... 29 10.95 5.80 31 10.45 +59.5Umpqua UMPQ .80f 3.3 24 24.73 16.77 1332 24.13 +16.0sUniQure QURE ... ... ... 35.75 4.90 363 37.10 +89.4UnicoA UNAM ... ... ...dd 11.30 7.17 5 8.50 -.6UnionBkVA UBSH 1.20 2.9 23 42.00 30.45 458 41.32 +14.2UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.00 -1.8 UnBnOH UBCP .52 3.8 19 14.00 11.33 1 13.65 +3.0UtdBOH UBOH .48 2.1 12 23.50 20.35 2 22.40 +.9UBSI UBSI 1.36 3.7 22 41.45 31.70 446 36.60 +5.3sUtdCmtyBc UCBA .40 1.4 ... 27.40 18.20 13 28.05 +36.5UtdCmBks UCBI .60f 1.8 21 33.82 24.47 240 33.25 +18.2UCmntyFn UCFC .24 2.3 19 10.84 7.81 311 10.65 +16.6UtdFnBcp UBNK .48 2.7 16 19.35 15.47 146 17.68 +.2UtdFire UFCS 1.24f 2.3 34 54.99 38.95 49 54.90 +20.4UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 58 20.06 +16.3UtdNtrlF UNFI ... ... 16 52.69 29.53 405 46.83 -5.0USecBcCA UBFO .36 3.3 24 11.65 8.45 25 10.90 -.9US Engy rs USEG ... ... ...dd 1.96 .60 22 1.21 -19.3USLime USLM .54 .7 24 101.40 70.56 4 82.70 +7.3UtdTherap UTHR ... ... 7 152.55 100.57 227 108.50 -26.7UtdGrdian UG 1.50e 8.2 27 21.33 14.25 4 18.35 -.8UnitGrp UNIT 2.40 10.8 57 27.78 13.81 2006 22.26 +25.1UnityBcp UNTY .28f 1.2 18 24.25 15.35 8 23.15 +17.2UnityBio n UBX ... ... ... 20.48 12.75 100 14.00 -15.9UnivDisp OLED .24 .2 61 209.00 86.85 1133 100.05 -42.1UnvElc UEIC ... ... 20 72.50 26.97 127 30.80 -34.8UnivFor s UFPI .35e .9 22 39.58 25.93 263 38.40 +2.1UnvLogist ULH .42f 1.7 19 25.65 13.80 42 25.00 +5.3UnvStainls USAP ... ... 59 31.20 17.30 76 25.95 +21.1UnivstPa UVSP .80 2.8 17 32.35 26.61 90 28.55 +1.8sUnumTh n UMRX ... ... ...dd 13.48 10.15 450 13.30 +19.7UplandSoft UPLD ... ... ...dd 36.37 18.52 123 35.15 +62.3UrbanOne UONE ... ... ...dd 4.85 1.25 52 2.25 +21.6UrbanOnD UONEK ... ... ... 2.45 1.35 68 1.95 +11.4sUrbanOut URBN ... ... 24 44.23 16.19 3529 46.42 +32.4UrogenP n URGN ... ... ... 69.57 14.52 90 60.12 +61.6UtahMed UTMD 1.08 1.0 ... 109.65 67.00 27 104.10 +27.9V -:VBI Vac n VBIV ... ... ... 5.10 2.82 125 3.01 -29.5VEON VEON .28e 12.0 ... 4.47 2.20 3407 2.34 -39.1VOXX Intl VOXX ... ... 6 9.00 4.64 77 5.53 -1.3VSE Corp s VSEC .32f .6 19 59.90 40.07 49 50.38 +4.0Valerits hn VLRX ... ... ... 7.20 1.19 276 1.49 -47.7ValueLine VALU .76 3.7 19 22.58 13.26 5 20.64 +6.6VanE GenD GNRX ... ... ...q 64.65 53.83 12 58.72 -1.0VanE VecBi BBH ... ... ...q 136.83 111.36 36 118.20 -5.1VandaPhm VNDA ... ... ...dd 20.40 11.90 353 17.85 +17.4VangIntHi VYMI 2.17e 3.3 ... 72.32 62.12 82 64.98 -3.0VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 47 66.72 +.6VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 72 75.85 -5.5V exUSRE VNQI 2.41e 3.9 ...q 65.20 55.40 229 61.28 +1.3VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 3130 59.82 -.8VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 955 78.02 -1.6VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 6 81.12 -4.6VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 10 127.21 +3.6sVanR2KGr VTWG .84e .6 ...q 149.11 117.80 12 150.52 +11.1sVanR2KV VTWV 1.78e 1.5 ...q 115.58 97.33 6 116.12 +6.0sVangR2K VTWO 1.45e 1.1 ...q 132.29 107.77 53 133.16 +8.9VanR1KGr VONG 1.64e 1.1 ...q 149.80 120.63 27 149.52 +8.3VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 90 62.40 -2.4VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 26 106.79 -1.6VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 13 126.70 +3.4VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 788 51.23 -2.3VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 300 88.05 -8.0VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 504 73.61 -5.6VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 943 83.43 -4.5VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 801 48.98 +.3VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1059 54.37 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.48 1182 56.48 -.6VantEng n VEAC ... ... ... 9.97 9.62 9.87 +1.5VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 3 10.25 +.6VarexImag VREX ... ... ... 43.76 27.80 179 37.26 -7.2sVaronis VRNS ... ... ...dd 80.85 33.60 275 80.90 +66.6VascuBio VBLT ... ... ... 9.05 2.01 480 2.15 -69.7tVaxart rs VXRT ... ... ... 11.88 4.11 674 3.36 -46.0VectoIQ un VTIQU ... ... ... 10.05 9.97 235 10.00 VeecoInst VECO ... ... ...dd 33.40 10.85 322 17.30 +16.5sVBradley VRA ... ... 24 12.83 6.99 1402 13.07 +7.3Veracyte VCYT ... ... ...dd 9.80 5.23 276 7.67 +17.5Verastem VSTM ... ... ...dd 5.90 1.92 2452 5.52 +79.8Vericel VCEL ... ... ...dd 14.75 2.55 896 12.90 +136.7VerintSys VRNT ... ... ...cc 44.55 37.05 430 43.70 +4.4sVerisign VRSN ... ... 35 135.06 90.49 823 135.83 +18.7Verisk VRSK ... ... 38 109.33 78.97 785 109.02 +13.6Veritex VBTX ... ... 27 31.55 23.84 133 31.46 +14.0Veritone n VERI ... ... ... 74.92 7.76 83 20.82 -10.3Vermillion VRML ... ... ...dd 2.10 .88 86 1.00 -48.2VeronaPh n VRNA ... ... ... 25.55 10.44 2 16.54 +39.3Versartis VSAR ... ... ...dd 22.10 1.35 1252 1.70 -22.7VertexEn VTNR ... ... ...dd 1.50 .65 74 1.08 +13.7VertxPh VRTX ... ... ...cc 178.25 120.77 2868 145.72 -2.8Veru Inc VERU ... ... ...dd 3.00 .90 89 1.97 +72.8ViaSat VSAT ... ... ...dd 80.26 57.75 317 63.17 -15.6ViacomA VIA .80 2.5 7 42.55 28.20 18 32.00 -8.3ViacomB VIAB .80 3.0 5 36.96 22.13 2041 27.07 -12.1Viavi VIAV ... ... 29 11.78 8.34 2761 9.84 +12.6Vical rs VICL ... ... ...dd 3.70 1.32 147 1.72 -6.0sVicor VICR ... ... ... 46.75 16.30 284 47.20 +125.8VicDvAcc n VSDA ... ... ... 29.50 25.49 28.04 -1.5VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.89 +1.1Vict500VW CFA .44e .9 ...q 52.01 43.63 46 50.11 +2.7VictDisEnV CSF .38e .8 ...q 49.05 39.59 9 47.74 +5.8Vict500EV CFO .47e .9 ...q 52.03 43.52 47 50.04 +2.5VicEM Hi n CEY ... ... ... 28.35 24.47 6 25.25 -3.3VictDevVol CIZ .01j ... ...q 39.92 32.09 9 35.09 -.1VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 105 46.03 -.9VictSCVol CSA .16e ... ...q 49.00 40.61 6 48.94 +6.2VictIntlVol CIL .15e ... ...q 46.94 36.99 1 40.60 -.1VicEmMkt CEZ ... ... ... 31.99 27.68 8 28.45 -4.1VictLCHiDv CDL .44e ... ...q 47.44 41.69 7 44.73 -1.3VictIntHiD CID .33e ... ...q 38.00 33.78 45 34.79 -3.9VictCap n VCTR ... ... ... 13.50 9.72 94 11.44 -1.4ViewRay n VRAY ... ... ... 10.64 4.40 977 7.88 -14.9VikingTh n VKTX ... ... ...dd 11.17 .88 4316 9.39 +131.3VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.09 26.90 0 33.75 +10.1VillSupMkt VLGEA 1.00 3.5 17 30.31 21.95 25 28.90 +26.0ViperEnPt VNOM 1.92f 6.8 32 33.63 14.76 1061 28.09 +20.4VirTra n VTSI ... ... ...cc 7.36 4.14 6 4.76 -24.4Virco VIRC .06 1.3 ... 6.05 3.95 10 4.80 -5.0VirtuFin n VIRT .96 3.1 16 37.85 13.10 791 30.65 +67.5VirtusInv VRTS 1.80 1.4 16 135.90 99.75 43 128.00 +11.3VirtusIn pf VRTSP 1.81 1.7 ... 113.53 93.51 4 109.00 +8.0Virtusa VRTU ... ... ...cc 52.88 27.84 240 52.16 +18.3VistaGn n VTGN ... ... ... 2.65 .69 340 1.37 +23.1Visteon s VC ... ... 25 140.64 91.20 392 127.58 +1.9VitalThera VTL ... ... ...dd 7.30 2.25 206 4.85 -18.5 ViveveMd n VIVE ... ... ...dd 8.75 1.60 384 2.74 -44.9Vivopwr n VVPR ... ... ... 6.69 1.02 28 2.22 -23.4Vivus VVUS ... ... 3 1.38 .33 1071 .70 +38.6Vodafone VOD 1.82e 6.9 ... 32.75 25.67 2964 26.24 -17.7VoyagerT n VYGR ... ... ...dd 31.91 8.10 309 21.65 +30.4vTvThera n VTVT ... ... ...dd 8.40 .65 431 1.94 -67.7Vuzix VUZI ... ... ...dd 11.40 4.10 242 6.15 -1.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 9.50 -.2sWD 40 WDFC 2.16 1.5 36 141.20 103.80 56 142.70 +20.9WMIH WMIH ... ... ...dd 1.61 .60 764 1.35 +59.0sWSFS s WSFS .44f .8 18 53.75 42.45 61 53.40 +11.6WSI Inds WSCI .16 3.1 ...dd 6.55 2.85 3 5.15 -14.2WVS Fn WVFC .32a 1.9 26 18.05 14.76 16.50 +6.5WalgBoots WBA 1.60 2.5 13 83.89 61.56 6720 62.89 -13.4WashFed WAFD .68 2.0 16 37.70 29.80 434 33.35 -2.6WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72f 2.8 21 62.25 47.90 22 62.10 +16.6WaterstnF WSBF .48a 2.7 17 20.05 16.60 29 17.55 +2.9WaveLfSc n WVE ... ... ... 55.95 15.15 370 48.00 +36.8WaysideT WSTG .68 4.8 6 20.45 12.60 2 14.25 -14.7Web.com WEB ... ... 8 25.95 15.75 975 20.90 -4.1WeiboCorp WB ... ... ... 142.12 65.65 2925 106.19 +2.6WelleslyBc WEBK .22f .7 22 33.89 25.00 4 32.70 +10.1Wendys Co WEN .34 2.0 18 17.75 13.57 3682 16.70 +1.7WernerEnt WERN .36f 1.0 26 43.95 27.65 1368 37.45 -3.1Wesbanc WSBC 1.16 2.4 20 47.64 35.49 94 47.38 +16.6WestBcp WTBA .80f 3.1 16 28.00 20.90 10 25.70 +2.2WAmBcp WABC 1.60 2.7 30 64.26 49.38 78 59.05 -.8WestellT rs WSTL ... ... 32 4.60 2.61 49 2.91 -22.4WDigital WDC 2.00 2.3 9 106.96 75.96 2851 85.90 +8.0WstNwEnB WNEB .16 1.5 27 11.25 9.30 32 11.00 +.9WstptFuel g WPRT ... ... ...dd 4.33 1.48 239 2.55 -32.2WestwtrRs WWR ... ... ... 1.70 .35 952 .42 -61.1WeycoGp WEYS .92f 2.5 22 38.25 26.58 10 36.22 +21.9Wheeler wt WHLRW ... ... ... .52 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.1 ... 23.35 12.58 1 15.99 -27.0Wheelr pfD WHLRD 2.19 12.3 ... 24.05 14.66 0 17.85 -11.2Wheeler rs WHLR 1.36 34.1 ...dd 12.30 3.25 46 3.99 -60.0WhiteHFin WHF 1.42 9.8 9 15.05 10.92 58 14.49 +8.0WhitHFin 20 WHFBL 1.63 6.4 ... 26.08 25.21 25.51 -.4Wilhelmina WHLM ... ... 33 8.73 5.58 2 7.49 +15.8WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 301 12.15 -4.3WillmValV WVVI ... ... 24 8.86 7.70 8 8.18 -.9WillVV pfA WVVIP .22e 4.4 ... 9.00 4.17 0 5.01 -3.8Willdan WLDN ... ... 23 36.87 19.25 38 29.03 +21.3WillisLFn WLFC ... ... 14 36.70 22.51 10 31.67 +26.8WillisTwW WLTW 2.40 1.6 34 165.00 142.67 404 153.14 +1.6Windstm rs WIN ... ... ... 23.60 5.37 1687 5.85 -36.8Wingstop n WING .28a .5 72 55.86 28.99 578 51.39 +31.8Winmark WINA .60f .4 25 153.70 121.55 8 143.00 +10.5WinsFin WINS ... ... ... 390.88 28.75 0 138.60 -23.0Wintrust WTFC .76 .8 20 99.96 67.74 237 93.67 +13.7Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 10 26.91 -3.8WisdTrMdE GULF 1.10e 5.6 ...q 19.90 16.43 6 19.58 +11.2WT SCQDv DGRS .66e 1.8 ...q 36.82 31.44 16 36.71 +2.8WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 82 41.84 +1.0WTChixSte CXSE 1.54e 1.7 ...q 96.79 64.30 19 90.72 +5.2WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 68.97 -5.7WisdomTr WETF .12 1.1 30 13.41 8.37 1253 11.17 -11.0WTEMQDv DGRE .67e 2.5 ...q 28.95 23.68 6 26.41 -3.1WT NegAB AGND .78 1.8 ...q 45.12 42.75 174 43.71 +.9WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 1 47.91 -1.0WT NegHY HYND .90e 4.2 ...q 22.48 20.26 11 21.47 +4.7WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 44 24.03 -.5WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 9 32.13 -.2WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.96 15 45.64 -1.0WTEMCnG EMCG .59e 2.4 ...q 28.89 23.10 3 24.49 -9.1sWix.com WIX ... ... ... 92.60 50.90 519 94.40 +64.0Woodward WWD .57 .7 28 89.30 65.76 159 76.55 Workday WDAY ... ... ...dd 140.00 91.76 1774 128.71 +26.5Workhrs rs WKHS ... ... ...dd 4.89 2.21 560 2.50 -2.3WldAccept WRLD ... ... 16 121.17 71.02 36 111.21 +37.8WrightMed WMGI ... ... ...dd 29.89 19.01 680 24.98 +12.5WrightM rt WMGIZ ... ... ... 1.74 .61 25 1.28 -15.2Wynn WYNN 3.00f 1.7 49 203.63 124.11 7184 176.88 +4.9X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 68 .68 -57.8XOMA rs XOMA ... ... 16 37.25 6.10 242 21.55 -39.5XTL Bio rs XTLB ... ... ... 4.14 1.55 1.95 -14.7XBiotech n XBIT ... ... ... 10.30 2.77 44 4.33 +9.9XcelBrnds XELB ... ... 12 5.00 2.10 3 3.10 -6.1XcelEngy XEL 1.52 3.5 19 52.22 41.51 3849 43.32 -10.0sXcerra XCRA ... ... ... 14.17 9.20 520 14.23 +45.4sXencor XNCR ... ... ...dd 42.36 18.55 330 42.39 +93.4XeneticB n XBIO ... ... ... 4.49 1.37 3 1.62 -15.4XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 7.00 2.10 229 5.80 +105.3Xilinx XLNX 1.44f 2.0 36 78.02 60.12 1409 70.42 +4.4Xperi XPER .80 4.1 ...dd 35.40 16.70 298 19.50 -20.1XploreTch XPLR ... ... 79 4.20 1.54 12 3.17 +11.6XpressSp rs XSPA ... ... 1 1.87 .33 187 .39 -71.5XspandPr n XSPL ... ... ... 9.18 5.25 100 6.86 +16.9Xunlei Ltd XNET ... ... ... 27.00 3.11 662 12.69 -17.5YRC Wwde YRCW ... ... ...dd 17.61 8.07 639 10.67 -25.8YY Inc YY ... ... 8 142.97 53.21 2664 121.00 +7.0Yandex YNDX ... ... 89 44.49 24.94 3623 35.69 +9.0YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 45 7.37 -1.5Yld10Bio rs YTEN ... ... ...dd 8.67 1.44 79 1.65 -6.8YintechIn n YIN .36e 4.0 ...dd 14.81 8.50 51 9.06 -5.2YogaWks n YOGA ... ... ... 5.85 1.95 17 1.99 -29.7YorkWater YORW .67 2.1 32 39.86 27.45 15 32.15 -5.2Youngevt n YGYI ... ... ... 7.00 3.44 7 3.60 -12.8YulongE rs YECO ... ... ... 9.00 1.25 7 2.79 +3.3ZK Intl n ZKIN ... ... ... 16.00 6.01 5 6.40 -34.7Zafgen ZFGN ... ... ...dd 10.00 3.21 28 6.74 +45.9Zagg ZAGG ... ... 16 23.70 8.05 326 15.45 -16.3ZaiLab n ZLAB ... ... ... 35.74 17.85 154 22.41 +5.6ZealndPh n ZEAL ... ... ... 20.37 12.45 5 15.23 +12.0ZebraT ZBRA ... ... ...cc 157.80 94.78 522 156.78 +51.0sZillowA s ZG ... ... ...cc 59.92 37.96 773 60.83 +49.3sZillowC n Z ... ... ... 60.22 37.68 1518 60.83 +48.7ZionO&G ZN ... ... ...dd 6.90 1.40 353 3.07 +42.1ZionsBcp ZION .72e 1.3 18 59.19 39.74 1526 55.78 +9.7ZionsB wt20 ZIONW ... ... ... 21.00 9.80 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.58 AB Government Money ... 1.61 AB Government Money ... 1.59 AIM MMCshRes 20 1.27 AIMMMInv 20 1.43 AIM Premier Portfoli 20 1.89 AIM Premier Tax Exem 4 .93 AIM Premier U.S. Gov 20 1.65 AIM Short Term Invts 26 1.67 AIM Short Term Invts 10 .88 AIM Short Term Invts 15 1.78 AIM Short Term Invts 16 1.89 AIM Short Term Invts 19 1.68 AlBernExRK p ... 1.54 AllBrnExRsv I ... 1.57 AlliBernExRsvA ... 1.31 AlliBernExRsAd ... 1.31 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.30 ABGovMMSel 22 1.68 AmC CapPr 36 1.30 AmC Prime 34 1.53 AmCentUSGv 40 1.38 AmCPrime t 34 1.28 American Century Pri 34 .78 BBH MM Inst 43 1.56 BBH MMkt 43 1.29 BLFMuniDlr 25 .71 BMOGov I p 10 1.60 BMO Gov Y 10 1.35 BMO Institutional Pr 12 1.83 BMO Institutional Pr 12 1.58 BMOPrimeI p 10 1.79 BMO Prime Y 10 1.54 BNY Mellon Governmen 36 1.32 BNYMellon M 36 1.57 BNY Mellon National 8 .57 BR TFdCsMg 32 1.14 BL FedTrDlr 38 1.38 BLFTrCsMg 43 1.14 BLFT Adm 32 1.54 BlackRock Cash Fds, 42 .93 BLFFedFDlr 27 1.41 BLFedFdPCS p 27 1.15 BLFFedFnd 27 1.66 BRInst 18 1.81 BLFedFdSel p 27 .83 BLMunFdSel 25 .16 BLFTempFdSel 25 1.15 BlackRock Liquidity 27 1.62 BlackRock Liquidity 38 1.23 BlackRock Liquidity 27 1.26 BlackRock Liquidity 43 1.24 BlackRock Liquidity 7 .05 BlackRock Liquidity 32 1.24 BlackRock Liquidity 38 1.13 BlackRock Liquidity 27 1.16 BlackRock Liquidity 43 .81 BlackRock Liquidity 32 1.60 BlackRock Liquidity 32 .81 BLF FedTr 38 1.63 BLF TrsTr 43 1.64 BLFTrsTrDlr 43 1.39 BLFT FundDlr 32 1.39 BLFMunCsh 13 .68 BRInvest 18 1.46 BlackRock Money Mark 18 .75 BLNYMfPCS p 7 .37 BRSvc 18 1.54 BLFTempFdPCS 25 1.42 BRLiqTrsTAd 43 1.54 BLFM MuniCsh 13 .93 BLF TempFd 25 1.92 BLFTmpDlr 25 1.67 BLFTmCsDlr 28 1.67 BLFedTrAd 38 1.53 BLCAMunPC p 7 .24 BlkrkLqTmpAd 25 1.82 BRLiqTmpCR 25 1.52 BLMuAdm 25 .86 BLF TmpCsh 28 1.93 BLFT TrFund 32 1.64 BLFedAdm 27 1.56 BLMuCshMg 25 .46 BLFTmCshMg 25 1.42 CNIGovtA p 23 1.04 California Tax-Free 24 .77 CapResFd p 30 1.15 Cash Account Tr, Gov 28 1.49 Cash Account Tr, Gov 28 1.68 Cash Account Trust 28 .85 Cash Account Trust: 27 .15 Cash Acct Tr: Govt & 28 1.62 Cash Acct Tr: Tax Ex 27 .57 Cash Acct Tr: Tax Ex 27 .93 Cash Acct Tr: Tax Ex 27 .98 CashMgtInst 28 1.54 CashResInst 28 1.60 CavanalCshAd 14 1.16 Cavanal Hill Governm 14 1.48 Cavanal Hill Governm 14 1.53 Cavanal Hill Governm 14 1.45 Cavanal Hill U.S. Tr 8 1.49 Cavanal Hill U.S. Tr 8 1.57 Cavanal Hill U.S. Tr 8 1.37 CavanalTrAdm 8 1.07 CitiznSelTreA 39 1.71 CitiznSelTreB 39 1.51 CityNaRoGv p 23 .89 CityNRochGv 23 1.34 Columbia Government 27 1.28 Columbia Government 27 1.27 Columbia Government 27 1.28 Columbia Government 27 1.46 Columbia Government 27 1.28 ColumbiaA 27 1.28 Columbia Z 27 1.28 DWSMSerMgd 28 1.71 DWSMSerInst 28 1.71 DWS MMkt 22 1.47 DWS Variable NAV Mon 20 2.07 DavisGvtA 46 .01 Deutsche Money Marke 22 1.27 Deutsche Money Marke 22 .50 Deutsche Money Marke 22 1.47 DryBasic 27 1.63 DryInsPfGHm 9 1.66 DryInsPfGvP 9 1.41 DryTrsAgcyC 7 1.37 DryResInst 9 1.71 Dreyfus Cash Mgmt Ad 29 1.90 Dreyfus Cash Mgmt In 29 2.00 Dreyfus Cash Mgmt In 29 1.75 Dreyfus Government S 36 1.22 Dreyfus Government S 36 1.36 Dreyfus Government S 36 1.51 Dreyfus Government S 36 1.61 Dreyfus Govt Cash Mg 16 1.67 Dreyfus Govt Cash Mg 16 1.42 Dreyfus Govt Cash Mg 16 1.57 Dreyfus Govt Cash Mg 16 1.27 Dreyfus Institutiona 39 1.76 Dreyfus Institutiona 18 1.87 Dreyfus Institutiona 34 1.32 Dreyfus Institutiona 34 1.56 Dreyfus Institutiona 7 1.66 Dreyfus Instl Prefer 18 1.81 Dreyfus Liquid Asset 23 1.60 Dreyfus Liquid Asset 23 1.21 Dreyfus Municipal Ca 15 .87 Dreyfus Municipal Ca 15 .62 Dreyfus New York Mun 15 .92 Dreyfus New York Mun 15 .66 Dreyfus Prime Money 39 1.89 Dreyfus Tax Exempt C 12 .95 Dreyfus Tax Exempt C 12 .70 Dreyfus Treasury Cas 18 1.64 Dreyfus Treasury Cas 18 1.39 Dreyfus Treasury Cas 18 1.54 Dreyfus Treasury Cas 18 1.24 Dreyfus Treasury Sec 38 1.62 Dreyfus Treasury Sec 38 1.38 Dreyfus Treasury Sec 38 1.53 Dreyfus Treasury Sec 38 1.22 Dreyfus Treasury and 8 1.65 DryfLA 23 1.30 DryInTrAgcHm 7 1.61 DryTrPmCsh I 34 1.61 DryfGenTrPrA 33 .80 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.91 FIMMDomII 17 1.76 FIMMDomIII 17 1.66 FIMMGov I 22 1.66 FIMMGovII 22 1.51 FIMMGovIII 22 1.41 FIMM Government Port 22 1.70FIMMMMkt I 20 1.97 FIMMMMktII 20 1.82 FIMMMMktIII 20 1.72 FIMMTrOnlyII p 43 1.51 FIMMTrOnly3 43 1.41 FIMMTrOnly I 43 1.66 FIMM Treasury Only P 43 1.70 FIMM Treasury Portfo 36 1.69 FIMMTry I 36 1.65 FIMMTryII 36 1.50 FIMMTryIII 36 1.40 FedCAMuniII 23 .53 FedCAMunCS p 23 .18 FedCAMunCap 23 .83 FedGovOblCp 28 1.51 FedGovOb IS 28 1.62 FedGovOblSv 28 1.39 FedMMEagle 29 1.66 FedNYMun WS 35 .90 FedPAMu WS 20 .74 FedPrCshObCp 25 1.78 FedPrVlObSv 3 1.71 FedPrVlOblCp 3 1.86 FedPrVluObl 3 1.96 FedPrCshOblIS 25 1.88 FdPrCshObSv 25 1.63 FedPriOb IS 29 1.96 FedPrObSvc 29 1.76 FedTrstUSTr 24 1.63 FedTrsOb IS 22 1.65 FedTreasObSv 22 1.40 FedTrsOblCp 22 1.55 FedUSTCshSv 45 1.38 FedUSTrsIns 45 1.63 FedVaMuCsCS p 15 .10 Federated Government 28 .66 Federated Government 44 1.33 Federated Government 26 .94 Federated Government 26 .54 Federated Government 26 .54 Federated Government 26 .94 Federated Government 28 .96 Federated Government 28 .78 Federated Government 28 1.66 Federated Institutio 7 .90 Federated Institutio 29 1.61 Federated Institutio 29 1.76 Federated Institutio 29 1.91 Federated Institutio 29 1.86 Federated Municipal 28 .47 Federated Municipal 28 .72 Federated Municipal 28 .23 Federated Municipal 28 .36 Federated Prime Cash 25 .94 Federated Prime Cash 25 1.09 Federated Prime Cash 25 1.19 Federated Prime Cash 25 1.38 Federated Prime Cash 25 1.56 Federated Treasury O 22 1.39 Federated Trust for 24 .93 Federated Trust for 24 .81 FedMstr 22 1.89 FidTrAdvC t 34 .38 Fidelity California 17 .95 Fidelity California 17 .70 Fidelity Domestic Po 17 1.86 Fidelity Flex Govern 11 1.80 Fidelity Government 24 .88 Fidelity Government 24 1.13 Fidelity Government 24 1.51 Fidelity Government 24 1.58 Fidelity Government 24 1.14 FidGovPortS 22 1.61 Fidelity Insti Money 20 2.01 Fidelity Insti Money 17 1.95 Fidelity Insti Money 17 1.41 Fidelity Insti Money 36 1.15 Fidelity Insti Money 43 1.16 Fidelity Investments 18 1.95 Fidelity Investments 18 1.86 Fidelity Investments 18 1.66 Fidelity Investments 18 1.76 Fidelity Investments 18 1.91 FidCashRes 22 1.45 FidSpGov 24 1.41 FidSpMM 19 1.73 FidSpUSTr 43 1.43 FidMMPortS 20 1.92 Fidelity Massachuset 34 .93 Fidelity Massachuset 34 .68 Fidelity Money Marke 19 1.85 Fidelity New Jersey 46 .95 Fidelity New Jersey 46 .70 Fidelity New York AM 17 .95 Fidelity New York AM 17 .70 Fidelity SAI Municip 25 1.11 Fidelity Series Gove 22 1.83 Fidelity Tax-Exempt 31 .91 Fidelity Treasury Mo 34 1.41 Fidelity Treasury On 43 1.61 FidTrPortsS 36 1.60 FidTrsyCR 34 .88 FidTryDly M 34 1.13 FstAmTrObD 25 1.20 FstAmGvObA p 22 1.05 FstAmPrObY 16 1.60 FstAmTrObA p 25 1.05 FstAmTrObY 25 1.35 First American Gover 22 1.66 First American Insti 16 1.91 First American Treas 25 1.66 First American U.S. 46 1.61 First American U.S. 46 1.21 First American U.S. 46 1.06 First American U.S. 46 1.36 FsAmGvObII 22 1.50 FstAmTrObII 25 1.50 FsAmISTrII 46 1.51 FstAmPrObZ 16 1.91 FstAmPrObl 16 1.65 FsAmPrObII 16 1.75 FstAmTrObZ 25 1.62 FstAmTreResA 25 .86 Gabelli U.S. Treasur 53 1.72 Gabelli U.S. Treasur 53 1.72 GabelliUST 53 1.72 GartmrMMPr 30 1.20 GnCAMuB 8 .15 GnTrsAgcy A 16 1.07 GnTrsAgcy R 16 1.27 GnGvSec 27 .97 GeneralB p 26 1.07 General Government S 27 1.22 GnGovB p 27 .78 General Money Market 26 1.49 General Municipal Mo 9 .57 General Treasury Sec 33 1.07 General Treasury Sec 33 1.25 General Treasury and 16 .81 GnMMkt 26 1.30 Goldman Sachs Fds, F 39 1.55 Goldman Sachs Fds, F 39 1.62 Goldman Sachs Financ 31 1.98 Goldman Sachs Financ 31 1.58 Goldman Sachs Financ 31 1.83 Goldman Sachs Financ 32 1.57 Goldman Sachs Financ 32 1.17 Goldman Sachs Financ 32 1.42 Goldman Sachs Financ 33 1.55 Goldman Sachs Financ 33 1.15 Goldman Sachs Financ 33 1.40 Goldman Sachs Financ 34 1.99 Goldman Sachs Financ 34 1.59 Goldman Sachs Financ 34 1.84 Goldman Sachs Financ 38 1.39 Goldman Sachs Financ 38 1.14 Goldman Sachs Financ 38 1.54Goldman Sachs Financ 39 1.15 Goldman Sachs Financ 39 1.40 Goldman Sachs Financ 32 1.64 Goldman Sachs Financ 38 1.61 Goldman Sachs Financ 33 1.62 Goldman Sachs Financ 31 2.05 Goldman Sachs Financ 34 2.06 Goldman Sachs Financ 34 1.94 Goldman Sachs Financ 31 1.94 Goldman Sachs Financ 33 1.50 Goldman Sachs Financ 38 1.49 Goldman Sachs Financ 32 1.52 Goldman Sachs Financ 39 1.50 Goldman Sachs Financ 38 .98 Goldman Sachs Financ 38 .84 Goldman Sachs Financ 38 1.29 Goldman Sachs Financ 39 1.00 Goldman Sachs Financ 39 .85 Goldman Sachs Financ 39 1.30 Goldman Sachs Financ 33 1.00 Goldman Sachs Financ 33 .85 Goldman Sachs Financ 33 1.30 Goldman Sachs Financ 31 1.74 Goldman Sachs Financ 32 1.02 Goldman Sachs Financ 32 .87 Goldman Sachs Financ 32 1.32 Goldman Sachs Financ 34 1.46 Goldman Sachs Financ 34 1.31 Goldman Sachs Financ 34 1.76 Goldman Sachs Financ 31 1.29 Goldman Sachs Financ 31 1.44 Goldman Sachs Financ 32 .67 Goldman Sachs Financ 32 1.42 Goldman Sachs Financ 32 1.67 Goldman Sachs Financ 38 1.15 Goldman Sachs Financ 38 1.62 Goldman Sachs Financ 38 1.29 Goldman Sachs Financ 38 1.55 Goldman Sachs Financ 38 .85 Goldman Sachs Financ 38 1.50 Goldman Sachs Financ 38 1.40 Goldman Sachs Financ 38 1.65 Goldman Sachs Invest 31 1.47 Goldman Sachs Invest 31 1.32 Goldman Sachs Invest 31 1.17 Goldman Sachs Invest 12 .01 Goldman Sachs Invest 12 .67 Goldman Sachs Invest 31 1.72 Goldman Sachs Invest 31 1.97 Goldman Sachs Invest 31 .97 Goldman Sachs Invest 31 1.72 GovTxMgSvc 44 1.38 GovObTR 28 1.14 GovTxMgIS 44 1.63 Government Fund Clas 29 1.55 Government Obligatio 22 1.68 Government Obligatio 22 1.66 GovResFd P 26 .79 HSBC U.S. Government 32 1.56 HSBC U.S. Government 32 1.67 HSBC U.S. Government 32 1.61 HSBC U.S. Government 32 1.63 HSBC U.S. Treasury M 38 1.53 HSBC U.S. Treasury M 38 1.28 HSBC U.S. Treasury M 38 1.64 HSBC U.S. Treasury M 38 1.60 HSBC U.S. Treasury M 38 1.62 HSBCUSGov A 32 1.16 HSBCUSGov D 32 1.31 Harbor Money Market 44 1.49 Harbor 44 1.51 HeritAdm 15 1.75 HeritInst 15 1.88 HewittMM p 42 .26 ING MM A 28 1.45 ING MM I 28 1.44 Invesco Government M 20 1.63 InvescoA5 20 1.28 InvescoC5 p 20 .52 Invesco Tax Exempt C 11 .18 Invesco Tax-Exempt C 11 .19 Investor Cash Tr, Tr 43 1.61 Investor Tax-Exempt 12 .82 Investor Tax-Exempt 12 .42 Investor Tax-Exempt 12 .67 Investor Tax-Exempt 12 .89 Investor Tax-Exempt 12 .77 Investor Tax-Exempt 12 .27 Investor Tax-Exempt 12 .12 Investor Tax-Exempt 12 .57 InvCshTrTrs 43 1.69 Investors Cash Tr, T 43 1.23 Investors Cash Trust 43 1.66 Ivy Cash Management 16 .38 Ivy Cash Management 16 .40 Ivy Cash Management 16 1.32 Ivy Government Money 16 1.15 Ivy Government Money 16 1.39 IvyMonyyC t 16 .25 IvyMnyA 16 1.04 IvyMM B 16 .19 JPMGvMMAg 21 1.55 JPMLqAsR 19 1.40 JPMGvPrem 21 1.36 JPMGvCap 21 1.63 JPMTrPlInv 15 1.32 JPMTrPlRs 15 1.13 JPMorg100 Agcy 49 1.55 JPM100 SecP 49 1.36 JPM100 TrInst 49 1.60 JPMorgan100 49 1.22 JPMLqAstP 19 1.65 JPMorganFed 36 1.23 JPMorFedAgcy 36 1.56 JPMorgFedPr 36 1.37 JPMLqAstAg 19 1.84 JPMLqAstC p 19 1.13 JPMLqAstMrg 19 1.51 JPMLqAstInst 19 1.89 JPMMunInst 6 .90 JPMMuMorg 6 .52 JPMNYMuR p 6 .37 JPMorgPrm 18 1.58 JPMorgPrAgcy 18 1.84 JPMorgPrmPr 18 1.65 JPMTreasC t 15 .86 JPMTrsPlusP 15 1.38 JPMTrsPlsMrg 15 1.24 JPMTrsPlsInst 15 1.62 JPMTrsPlsAg 15 1.57 JPMTrsSecR p 49 1.11 JPMUSGvInst 21 1.60 JPMUSGvtR p 21 1.11 JPMUSGvtMrg 21 1.22 JPMLqAsInv 19 1.59 JPMorgan 100% US Tre 49 1.63 JPMorgan California 6 .57 JPMorgan California 6 .02 JPMorgan California 6 .32 JPMFedInst 36 1.61 JPMorgan Institution 7 .87 JPMorgan Institution 7 .92 JPMorgan Institution 7 .90 JPMorgan Institution 7 .82 JPMorgan Liquid Asse 19 1.92 JPMorgan Municipal M 6 .41 JPMorgan Municipal M 6 .85 JPMorgan Municipal M 6 .06 JPMorgan New York Mu 6 .62 JPMorgan New York Mu 6 .03 JPMorgan New York Mu 6 .37 JPMPrInst 18 1.89 JPMPrRsv 18 1.40 JPMorgan Prime Money 18 1.94 JPMorgan Prime Money 18 1.92 JPMorgan Prime Money 18 1.13 JPMorgan U. S. Treas 15 1.67 JPMorgan U.S. Govern 21 1.11 JPMorgan U.S. Govern 21 .81 JPMorgan U.S. Govern 21 .76 JPMorgan U.S. Govern 21 1.50 JPMorgan U.S. Treasu 15 1.65 JPMorgan US Governme 21 1.31 Liquid Assets Portfo 16 1.02 Liquid Assets Portfo 16 1.69Liquid Assets Portfo 16 1.34 Liquid Assets Portfo 16 1.81 MainStay A 25 1.36 MainStay B 25 1.14 MainStay Money Marke 25 1.13 MainStay Money Marke 25 1.14 ManagersMM 21 1.65 Maryland Tax-Free Mo 30 .77 Maryland Tax-Free Mo 30 .71 Meeder Institutional 24 1.86 MeederRetl 21 1.55 ML CMAMn 32 1.27 ML CMATr 34 1.20 MilestnTOInst 30 1.58 MilestnTOInv 30 1.36 MHLIRSel 18 1.90 MMktGS2 56 1.71 MMktGS4 56 1.47 MMktProFdInv 28 .83 MMktProFdSvc 28 .16 Mutual America Insti 23 1.66 Nationwide Governmen 30 1.04 NatnwdMMInst 30 1.29 New York Tax-Free Mo 23 .80 NorthInstGovSel 45 1.60 Northern 31 1.75 NorthernGvSl 43 1.45 NorthInstPrObSv 28 1.96 NthnInstPrObSh 28 1.96 Northern Institution 6 .81 Northern Institution 44 1.56 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, June 6, 2018

PAGE 81

Northern Institution 45 1.60 Northern Institution 45 1.60 NorthInstTreas 44 1.63 NorthernUSGv 45 1.45 OppCshResN t 37 1.21 OppenhCshB p 37 1.21 OppenhCshC p 37 1.20 OppCshRes 37 1.20 Oppenheimer Governme 37 1.24 Oppenheimer Institut 38 1.68 Oppenheimer Institut 38 1.62 Oppenheimer Institut 38 1.61 OppMMFd A 37 1.23 PIMCO Government Mon 6 1.54 PIMCO Government Mon 6 1.54 PIMCO Government Mon 6 1.59 PIMCO Government Mon 6 1.69 PIMCO Government Mon 6 1.70 PIMCO Government Mon 6 1.70 PNC Government Money 32 1.52 PNC Gov A 32 1.51 PNC Gov I 32 1.62 PNC TrA p 40 1.47 PNC Tr I 40 1.58 PNC Treasury Plus Mo 24 1.54 PNC Treasury Plus Mo 24 1.45 PW PACE P 19 1.22 PhoenixMM A 15 .01 Pioneer U.S. Governm ... 1.27 Pioneer U.S. Governm ... .75 PionrCs ... 1.12 PremGvtMP 20 1.65 PremierPort 20 1.89 Premier Portfolio Pe 20 1.35 Premier Portfolio Pr 20 1.59 Premier Portfolio Re 20 1.73 Premier Portfolio Re 20 1.02 PrimeObTR 29 1.46 PruMMartD 14 1.23 PruMMrtZ 14 1.41 Prudential Governmen 14 1.23 Prudential Governmen 14 1.21 Prudential Governmen 14 1.26 PruInstMM A 27 1.94 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnm MMA 15 1.54 Putnam Money Market 15 .01 Putnam Money Market 15 .01 Putnam Money Market 15 .01 PutnmMMC t 15 .01 RBCGvRBCI1 27 1.60 Retail Prime Obligat 15 1.95 Retail Prime Obligat 15 1.79 Retail Prime Obligat 15 1.89 Retail Prime Obligat 15 1.64 Retail Prime Obligat 15 1.69 Retail Prime Obligat 15 1.34 Rydex U.S. Governmen 31 .77 SEI DITGovA 29 1.55 SEI DITGvIIA 40 1.59 SEI DITTrsA 37 1.53 SEI DITTrIIA 34 1.56 STI CshRes 27 1.45 STIC Prime Portfolio 15 1.62 STIC Prime Portfolio 15 .91 STIC Prime Portfolio 15 1.23 STIC Prime Portfolio 15 1.70 STIT Liquid Assets 16 1.59 STIT STIC Prime Por 15 1.48 STIT Government & Ag 19 1.65 STIT Government & Ag 19 1.38 STIT Liquid Assets P 16 1.86 STIT STIC Prime Port 15 1.74 STIT Tax-Free Cash R 10 .63 STIT Tax-Free Cash R 10 .85 STIT Treasury Obliga 34 1.66 STIT Treasury Obliga 34 1.62 STIT Treasury Obliga 34 1.41 STIT Treasury Portfo 26 1.37 STIT Treasury Portfo 26 1.64 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 19 1.47 SchwbACR 19 1.40 SchwbCshRes 15 1.38 Schwab Government Mo 7 1.43 SchwbInv 29 1.75 SchwbRetAdv 29 1.74 Schwab Retirement Go 25 1.63 Schwab Treasury Obli 9 1.42 Schwab U.S. Treasury 8 1.24 SchbValAdv 30